KissMeData/142210/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200000	1472074895	4430	4430	4430	4430	8225
3	20231019	195900	1472074895	4430	4430	4430	4430	0
4	20231019	195800	1472074895	4430	4430	4430	4430	0
5	20231019	195700	1472074895	4430	4430	4430	4430	0
6	20231019	195600	1472074895	4430	4430	4430	4430	0
7	20231019	195500	1472074895	4430	4430	4430	4430	0
8	20231019	195400	1472074895	4430	4430	4430	4430	0
9	20231019	195300	1472074895	4430	4430	4430	4430	0
10	20231019	195200	1472074895	4430	4430	4430	4430	0
11	20231019	195100	1472074895	4430	4430	4430	4430	0
12	20231019	195000	1472074895	4430	4430	4430	4430	0
13	20231019	194900	1472074895	4430	4430	4430	4430	0
14	20231019	194800	1472074895	4430	4430	4430	4430	0
15	20231019	194700	1472074895	4430	4430	4430	4430	0
16	20231019	194600	1472074895	4430	4430	4430	4430	0
17	20231019	194500	1472074895	4430	4430	4430	4430	0
18	20231019	194400	1472074895	4430	4430	4430	4430	0
19	20231019	194300	1472074895	4430	4430	4430	4430	0
20	20231019	194200	1472074895	4430	4430	4430	4430	0
21	20231019	194100	1472074895	4430	4430	4430	4430	0
22	20231019	194000	1472074895	4430	4430	4430	4430	0
23	20231019	193900	1472074895	4430	4430	4430	4430	0
24	20231019	193800	1472074895	4430	4430	4430	4430	0
25	20231019	193700	1472074895	4430	4430	4430	4430	0
26	20231019	193600	1472074895	4430	4430	4430	4430	0
27	20231019	193500	1472074895	4430	4430	4430	4430	0
28	20231019	193400	1472074895	4430	4430	4430	4430	0
29	20231019	193300	1472074895	4430	4430	4430	4430	0
30	20231019	193200	1472074895	4430	4430	4430	4430	0
31	20231019	193100	1472074895	4430	4430	4430	4430	0
32	20231019	193000	1472074895	4430	4430	4430	4430	8225
33	20231019	192900	1472074895	4430	4430	4430	4430	0
34	20231019	192800	1472074895	4430	4430	4430	4430	0
35	20231019	192700	1472074895	4430	4430	4430	4430	0
36	20231019	192600	1472074895	4430	4430	4430	4430	0
37	20231019	192500	1472074895	4430	4430	4430	4430	0
38	20231019	192400	1472074895	4430	4430	4430	4430	0
39	20231019	192300	1472074895	4430	4430	4430	4430	0
40	20231019	192200	1472074895	4430	4430	4430	4430	0
41	20231019	192100	1472074895	4430	4430	4430	4430	0
42	20231019	192000	1472074895	4430	4430	4430	4430	0
43	20231019	191900	1472074895	4430	4430	4430	4430	0
44	20231019	191800	1472074895	4430	4430	4430	4430	0
45	20231019	191700	1472074895	4430	4430	4430	4430	0
46	20231019	191600	1472074895	4430	4430	4430	4430	0
47	20231019	191500	1472074895	4430	4430	4430	4430	0
48	20231019	191400	1472074895	4430	4430	4430	4430	0
49	20231019	191300	1472074895	4430	4430	4430	4430	0
50	20231019	191200	1472074895	4430	4430	4430	4430	0
51	20231019	191100	1472074895	4430	4430	4430	4430	0
52	20231019	191000	1472074895	4430	4430	4430	4430	0
53	20231019	190900	1472074895	4430	4430	4430	4430	0
54	20231019	190800	1472074895	4430	4430	4430	4430	0
55	20231019	190700	1472074895	4430	4430	4430	4430	0
56	20231019	190600	1472074895	4430	4430	4430	4430	0
57	20231019	190500	1472074895	4430	4430	4430	4430	0
58	20231019	190400	1472074895	4430	4430	4430	4430	0
59	20231019	190300	1472074895	4430	4430	4430	4430	0
60	20231019	190200	1472074895	4430	4430	4430	4430	0
61	20231019	190100	1472074895	4430	4430	4430	4430	0
62	20231019	190000	1472074895	4430	4430	4430	4430	8225
63	20231019	185900	1472074895	4430	4430	4430	4430	0
64	20231019	185800	1472074895	4430	4430	4430	4430	0
65	20231019	185700	1472074895	4430	4430	4430	4430	0
66	20231019	185600	1472074895	4430	4430	4430	4430	0
67	20231019	185500	1472074895	4430	4430	4430	4430	0
68	20231019	185400	1472074895	4430	4430	4430	4430	0
69	20231019	185300	1472074895	4430	4430	4430	4430	0
70	20231019	185200	1472074895	4430	4430	4430	4430	0
71	20231019	185100	1472074895	4430	4430	4430	4430	0
72	20231019	185000	1472074895	4430	4430	4430	4430	0
73	20231019	184900	1472074895	4430	4430	4430	4430	0
74	20231019	184800	1472074895	4430	4430	4430	4430	0
75	20231019	184700	1472074895	4430	4430	4430	4430	0
76	20231019	184600	1472074895	4430	4430	4430	4430	0
77	20231019	184500	1472074895	4430	4430	4430	4430	0
78	20231019	184400	1472074895	4430	4430	4430	4430	0
79	20231019	184300	1472074895	4430	4430	4430	4430	0
80	20231019	184200	1472074895	4430	4430	4430	4430	0
81	20231019	184100	1472074895	4430	4430	4430	4430	0
82	20231019	184000	1472074895	4430	4430	4430	4430	0
83	20231019	183900	1472074895	4430	4430	4430	4430	0
84	20231019	183800	1472074895	4430	4430	4430	4430	0
85	20231019	183700	1472074895	4430	4430	4430	4430	0
86	20231019	183600	1472074895	4430	4430	4430	4430	0
87	20231019	183500	1472074895	4430	4430	4430	4430	0
88	20231019	183400	1472074895	4430	4430	4430	4430	0
89	20231019	183300	1472074895	4430	4430	4430	4430	0
90	20231019	183200	1472074895	4430	4430	4430	4430	0
91	20231019	183100	1472074895	4430	4430	4430	4430	0
92	20231019	183000	1472074895	4430	4430	4430	4430	8225
93	20231019	182900	1472074895	4430	4430	4430	4430	0
94	20231019	182800	1472074895	4430	4430	4430	4430	0
95	20231019	182700	1472074895	4430	4430	4430	4430	0
96	20231019	182600	1472074895	4430	4430	4430	4430	0
97	20231019	182500	1472074895	4430	4430	4430	4430	0
98	20231019	182400	1472074895	4430	4430	4430	4430	0
99	20231019	182300	1472074895	4430	4430	4430	4430	0
100	20231019	182200	1472074895	4430	4430	4430	4430	0
101	20231019	182100	1472074895	4430	4430	4430	4430	0
102	20231019	182000	1472074895	4430	4430	4430	4430	0
103	20231019	181900	1472074895	4430	4430	4430	4430	0
104	20231019	181800	1472074895	4430	4430	4430	4430	0
105	20231019	181700	1472074895	4430	4430	4430	4430	0
106	20231019	181600	1472074895	4430	4430	4430	4430	0
107	20231019	181500	1472074895	4430	4430	4430	4430	0
108	20231019	181400	1472074895	4430	4430	4430	4430	0
109	20231019	181300	1472074895	4430	4430	4430	4430	0
110	20231019	181200	1472074895	4430	4430	4430	4430	0
111	20231019	181100	1472074895	4430	4430	4430	4430	0
112	20231019	181000	1472074895	4430	4430	4430	4430	0
113	20231019	180900	1472074895	4430	4430	4430	4430	0
114	20231019	180800	1472074895	4430	4430	4430	4430	0
115	20231019	180700	1472074895	4430	4430	4430	4430	0
116	20231019	180600	1472074895	4430	4430	4430	4430	0
117	20231019	180500	1472074895	4430	4430	4430	4430	0
118	20231019	180400	1472074895	4430	4430	4430	4430	0
119	20231019	180300	1472074895	4430	4430	4430	4430	0
120	20231019	180200	1472074895	4430	4430	4430	4430	0
121	20231019	180100	1472074895	4430	4430	4430	4430	0
122	20231019	180000	1472074895	4430	4430	4430	4430	8225
123	20231019	175900	1472074895	4430	4430	4430	4430	0
124	20231019	175800	1472074895	4430	4430	4430	4430	0
125	20231019	175700	1472074895	4430	4430	4430	4430	0
126	20231019	175600	1472074895	4430	4430	4430	4430	0
127	20231019	175500	1472074895	4430	4430	4430	4430	0
128	20231019	175400	1472074895	4430	4430	4430	4430	0
129	20231019	175300	1472074895	4430	4430	4430	4430	0
130	20231019	175200	1472074895	4430	4430	4430	4430	0
131	20231019	175100	1472074895	4430	4430	4430	4430	0
132	20231019	175000	1472074895	4430	4430	4430	4430	0
133	20231019	174900	1472074895	4430	4430	4430	4430	0
134	20231019	174800	1472074895	4430	4430	4430	4430	0
135	20231019	174700	1472074895	4430	4430	4430	4430	0
136	20231019	174600	1472074895	4430	4430	4430	4430	0
137	20231019	174500	1472074895	4430	4430	4430	4430	0
138	20231019	174400	1472074895	4430	4430	4430	4430	0
139	20231019	174300	1472074895	4430	4430	4430	4430	0
140	20231019	174200	1472074895	4430	4430	4430	4430	0
141	20231019	174100	1472074895	4430	4430	4430	4430	0
142	20231019	174000	1472074895	4430	4430	4430	4430	0
143	20231019	173900	1472074895	4430	4430	4430	4430	0
144	20231019	173800	1472074895	4430	4430	4430	4430	0
145	20231019	173700	1472074895	4430	4430	4430	4430	0
146	20231019	173600	1472074895	4430	4430	4430	4430	0
147	20231019	173500	1472074895	4430	4430	4430	4430	0
148	20231019	173400	1472074895	4430	4430	4430	4430	0
149	20231019	173300	1472074895	4430	4430	4430	4430	0
150	20231019	173200	1472074895	4430	4430	4430	4430	0
151	20231019	173100	1472074895	4430	4430	4430	4430	0
152	20231019	173000	1472074895	4430	4430	4430	4430	8225
153	20231019	172900	1472074895	4430	4430	4430	4430	0
154	20231019	172800	1472074895	4430	4430	4430	4430	0
155	20231019	172700	1472074895	4430	4430	4430	4430	0
156	20231019	172600	1472074895	4430	4430	4430	4430	0
157	20231019	172500	1472074895	4430	4430	4430	4430	0
158	20231019	172400	1472074895	4430	4430	4430	4430	0
159	20231019	172300	1472074895	4430	4430	4430	4430	0
160	20231019	172200	1472074895	4430	4430	4430	4430	0
161	20231019	172100	1472074895	4430	4430	4430	4430	0
162	20231019	172000	1472074895	4430	4430	4430	4430	0
163	20231019	171900	1472074895	4430	4430	4430	4430	0
164	20231019	171800	1472074895	4430	4430	4430	4430	0
165	20231019	171700	1472074895	4430	4430	4430	4430	0
166	20231019	171600	1472074895	4430	4430	4430	4430	0
167	20231019	171500	1472074895	4430	4430	4430	4430	0
168	20231019	171400	1472074895	4430	4430	4430	4430	0
169	20231019	171300	1472074895	4430	4430	4430	4430	0
170	20231019	171200	1472074895	4430	4430	4430	4430	0
171	20231019	171100	1472074895	4430	4430	4430	4430	0
172	20231019	171000	1472074895	4430	4430	4430	4430	0
173	20231019	170900	1472074895	4430	4430	4430	4430	0
174	20231019	170800	1472074895	4430	4430	4430	4430	0
175	20231019	170700	1472074895	4430	4430	4430	4430	0
176	20231019	170600	1472074895	4430	4430	4430	4430	0
177	20231019	170500	1472074895	4430	4430	4430	4430	0
178	20231019	170400	1472074895	4430	4430	4430	4430	0
179	20231019	170300	1472074895	4430	4430	4430	4430	0
180	20231019	170200	1472074895	4430	4430	4430	4430	0
181	20231019	170100	1472074895	4430	4430	4430	4430	0
182	20231019	170000	1472074895	4430	4430	4430	4430	8225
183	20231019	165900	1472074895	4430	4430	4430	4430	0
184	20231019	165800	1472074895	4430	4430	4430	4430	0
185	20231019	165700	1472074895	4430	4430	4430	4430	0
186	20231019	165600	1472074895	4430	4430	4430	4430	0
187	20231019	165500	1472074895	4430	4430	4430	4430	0
188	20231019	165400	1472074895	4430	4430	4430	4430	0
189	20231019	165300	1472074895	4430	4430	4430	4430	0
190	20231019	165200	1472074895	4430	4430	4430	4430	0
191	20231019	165100	1472074895	4430	4430	4430	4430	0
192	20231019	165000	1472074895	4430	4430	4430	4430	0
193	20231019	164900	1472074895	4430	4430	4430	4430	0
194	20231019	164800	1472074895	4430	4430	4430	4430	0
195	20231019	164700	1472074895	4430	4430	4430	4430	0
196	20231019	164600	1472074895	4430	4430	4430	4430	0
197	20231019	164500	1472074895	4430	4430	4430	4430	0
198	20231019	164400	1472074895	4430	4430	4430	4430	0
199	20231019	164300	1472074895	4430	4430	4430	4430	0
200	20231019	164200	1472074895	4430	4430	4430	4430	0
201	20231019	164100	1472074895	4430	4430	4430	4430	0
202	20231019	164000	1472074895	4430	4430	4430	4430	0
203	20231019	163900	1472074895	4430	4430	4430	4430	0
204	20231019	163800	1472074895	4430	4430	4430	4430	0
205	20231019	163700	1472074895	4430	4430	4430	4430	0
206	20231019	163600	1472074895	4430	4430	4430	4430	0
207	20231019	163500	1472074895	4430	4430	4430	4430	0
208	20231019	163400	1472074895	4430	4430	4430	4430	0
209	20231019	163300	1472074895	4430	4430	4430	4430	0
210	20231019	163200	1472074895	4430	4430	4430	4430	0
211	20231019	163100	1472074895	4430	4430	4430	4430	0
212	20231019	163000	1472074895	4430	4430	4430	4430	8225
213	20231019	162900	1472074895	4430	4430	4430	4430	0
214	20231019	162800	1472074895	4430	4430	4430	4430	0
215	20231019	162700	1472074895	4430	4430	4430	4430	0
216	20231019	162600	1472074895	4430	4430	4430	4430	0
217	20231019	162500	1472074895	4430	4430	4430	4430	0
218	20231019	162400	1472074895	4430	4430	4430	4430	0
219	20231019	162300	1472074895	4430	4430	4430	4430	0
220	20231019	162200	1472074895	4430	4430	4430	4430	0
221	20231019	162100	1472074895	4430	4430	4430	4430	0
222	20231019	162000	1472074895	4430	4430	4430	4430	0
223	20231019	161900	1472074895	4430	4430	4430	4430	0
224	20231019	161800	1472074895	4430	4430	4430	4430	0
225	20231019	161700	1472074895	4430	4430	4430	4430	0
226	20231019	161600	1472074895	4430	4430	4430	4430	0
227	20231019	161500	1472074895	4430	4430	4430	4430	0
228	20231019	161400	1472074895	4430	4430	4430	4430	0
229	20231019	161300	1472074895	4430	4430	4430	4430	0
230	20231019	161200	1472074895	4430	4430	4430	4430	0
231	20231019	161100	1472074895	4430	4430	4430	4430	0
232	20231019	161000	1472074895	4430	4430	4430	4430	0
233	20231019	160900	1472074895	4430	4430	4430	4430	0
234	20231019	160800	1472074895	4430	4430	4430	4430	0
235	20231019	160700	1472074895	4430	4430	4430	4430	0
236	20231019	160600	1472074895	4430	4430	4430	4430	0
237	20231019	160500	1472074895	4430	4430	4430	4430	0
238	20231019	160400	1472074895	4430	4430	4430	4430	0
239	20231019	160300	1472074895	4430	4430	4430	4430	0
240	20231019	160200	1472074895	4430	4430	4430	4430	0
241	20231019	160100	1472074895	4430	4430	4430	4430	0
242	20231019	160000	1472074895	4430	4430	4430	4430	8225
243	20231019	155900	1472074895	4430	4430	4430	4430	0
244	20231019	155800	1472074895	4430	4430	4430	4430	0
245	20231019	155700	1472074895	4430	4430	4430	4430	0
246	20231019	155600	1472074895	4430	4430	4430	4430	0
247	20231019	155500	1472074895	4430	4430	4430	4430	0
248	20231019	155400	1472074895	4430	4430	4430	4430	0
249	20231019	155300	1472074895	4430	4430	4430	4430	0
250	20231019	155200	1472074895	4430	4430	4430	4430	0
251	20231019	155100	1472074895	4430	4430	4430	4430	0
252	20231019	155000	1472074895	4430	4430	4430	4430	0
253	20231019	154900	1472074895	4430	4430	4430	4430	0
254	20231019	154800	1472074895	4430	4430	4430	4430	0
255	20231019	154700	1472074895	4430	4430	4430	4430	0
256	20231019	154600	1472074895	4430	4430	4430	4430	0
257	20231019	154500	1472074895	4430	4430	4430	4430	0
258	20231019	154400	1472074895	4430	4430	4430	4430	0
259	20231019	154300	1472074895	4430	4430	4430	4430	0
260	20231019	154200	1472074895	4430	4430	4430	4430	0
261	20231019	154100	1472074895	4430	4430	4430	4430	0
262	20231019	154000	1472074895	4430	4430	4430	4430	0
263	20231019	153900	1472074895	4430	4430	4430	4430	0
264	20231019	153800	1472074895	4430	4430	4430	4430	0
265	20231019	153700	1472074895	4430	4430	4430	4430	0
266	20231019	153600	1472074895	4430	4430	4430	4430	0
267	20231019	153500	1472074895	4430	4430	4430	4430	0
268	20231019	153400	1472074895	4430	4430	4430	4430	0
269	20231019	153300	1472074895	4430	4430	4430	4430	0
270	20231019	153200	1472074895	4430	4430	4430	4430	0
271	20231019	153100	1472074895	4430	4430	4430	4430	0
272	20231019	153000	1472074895	4430	4430	4430	4430	16450
273	20231019	152900	1435638145	4450	4450	4450	4450	0
274	20231019	152800	1435638145	4450	4450	4450	4450	0
275	20231019	152700	1435638145	4450	4450	4450	4450	0
276	20231019	152600	1435638145	4450	4450	4450	4450	0
277	20231019	152500	1435638145	4450	4450	4450	4450	0
278	20231019	152400	1435638145	4450	4450	4450	4450	0
279	20231019	152300	1435638145	4450	4450	4450	4450	0
280	20231019	152200	1435638145	4450	4450	4450	4450	0
281	20231019	152100	1435638145	4450	4450	4450	4450	0
282	20231019	152000	1435638145	4450	4450	4450	4450	0
283	20231019	151900	1435638145	4450	4400	4455	4400	2747
284	20231019	151800	1423478085	4400	4405	4415	4400	3067
285	20231019	151700	1409963420	4405	4405	4405	4400	391
286	20231019	151600	1408242450	4425	4405	4425	4400	1150
287	20231019	151500	1403176200	4395	4405	4405	4395	1380
288	20231019	151400	1397107190	4440	4440	4440	4440	0
289	20231019	151300	1397107190	4440	4450	4450	4440	443
290	20231019	151200	1395137840	4450	4455	4455	4450	21
291	20231019	151100	1395044370	4460	4435	4470	4435	5744
292	20231019	151000	1369500570	4420	4415	4420	4395	2185
293	20231019	150900	1359854345	4420	4420	4420	4420	256
294	20231019	150800	1358722825	4420	4395	4490	4395	7493
295	20231019	150700	1325561915	4395	4395	4395	4395	19
296	20231019	150600	1325478410	4390	4390	4395	4390	222
297	20231019	150500	1324503330	4390	4390	4390	4390	10
298	20231019	150400	1324459430	4390	4390	4390	4390	0
299	20231019	150300	1324459430	4390	4390	4390	4390	250
300	20231019	150200	1323361930	4395	4395	4395	4395	0
301	20231019	150100	1323361930	4395	4395	4395	4395	0
302	20231019	150000	1323361930	4395	4395	4400	4390	804
303	20231019	145900	1319828430	4385	4385	4385	4385	0
304	20231019	145800	1319828430	4385	4390	4390	4385	226
305	20231019	145700	1318836345	4395	4395	4395	4395	0
306	20231019	145600	1318836345	4395	4395	4395	4385	1129
307	20231019	145500	1313883390	4390	4395	4395	4390	69
308	20231019	145400	1313580475	4385	4385	4395	4385	422
309	20231019	145300	1311729885	4385	4395	4395	4385	21
310	20231019	145200	1311637790	4395	4395	4395	4395	0
311	20231019	145100	1311637790	4395	4385	4395	4385	1474
312	20231019	145000	1305174255	4380	4380	4380	4380	0
313	20231019	144900	1305174255	4380	4380	4380	4380	0
314	20231019	144800	1305174255	4380	4380	4380	4380	0
315	20231019	144700	1305174255	4380	4385	4385	4380	3866
316	20231019	144600	1288234075	4385	4385	4385	4385	1200
317	20231019	144500	1282972075	4385	4385	4385	4380	1858
318	20231019	144400	1274824985	4380	4385	4385	4380	504
319	20231019	144300	1272617445	4380	4380	4380	4380	110
320	20231019	144200	1272135645	4380	4385	4385	4380	868
321	20231019	144100	1268332140	4385	4385	4385	4385	100
322	20231019	144000	1267893640	4385	4385	4385	4385	1259
323	20231019	143900	1262372925	4380	4385	4385	4380	280
324	20231019	143800	1261146500	4380	4385	4385	4380	346
325	20231019	143700	1259630790	4385	4385	4385	4385	200
326	20231019	143600	1258753790	4385	4380	4390	4380	780
327	20231019	143500	1255333575	4385	4380	4385	4380	1040
328	20231019	143400	1250773375	4380	4390	4390	4380	997
329	20231019	143300	1246404025	4380	4380	4380	4380	1110
330	20231019	143200	1241542225	4380	4380	4380	4380	111
331	20231019	143100	1241056045	4380	4380	4380	4380	1110
332	20231019	143000	1236194245	4380	4380	4380	4380	18
333	20231019	142900	1236115405	4385	4385	4385	4385	8
334	20231019	142800	1236080325	4380	4385	4385	4380	26
335	20231019	142700	1235966405	4385	4385	4385	4385	53
336	20231019	142600	1235734000	4380	4380	4380	4380	20
337	20231019	142500	1235646400	4380	4380	4380	4380	0
338	20231019	142400	1235646400	4380	4385	4385	4380	2971
339	20231019	142300	1222618920	4380	4380	4380	4380	100
340	20231019	142200	1222180920	4380	4380	4380	4380	0
341	20231019	142100	1222180920	4380	4380	4380	4380	27
342	20231019	142000	1222062660	4380	4380	4380	4380	131
343	20231019	141900	1221488880	4380	4380	4380	4380	0
344	20231019	141800	1221488880	4380	4380	4380	4380	41
345	20231019	141700	1221309300	4385	4385	4385	4385	5
346	20231019	141600	1221287375	4385	4385	4385	4385	1221
347	20231019	141500	1215933290	4385	4385	4385	4385	0
348	20231019	141400	1215933290	4385	4385	4385	4385	0
349	20231019	141300	1215933290	4385	4385	4385	4385	0
350	20231019	141200	1215933290	4385	4385	4385	4385	0
351	20231019	141100	1215933290	4385	4385	4385	4385	200
352	20231019	141000	1215056290	4385	4385	4385	4385	0
353	20231019	140900	1215056290	4385	4385	4385	4385	0
354	20231019	140800	1215056290	4385	4385	4385	4385	150
355	20231019	140700	1214398540	4390	4390	4390	4390	0
356	20231019	140600	1214398540	4390	4390	4390	4390	0
357	20231019	140500	1214398540	4390	4390	4390	4390	455
358	20231019	140400	1212401090	4390	4390	4390	4390	18
359	20231019	140300	1212322070	4390	4390	4390	4390	116
360	20231019	140200	1211812830	4390	4390	4390	4390	1
361	20231019	140100	1211808440	4385	4385	4385	4385	0
362	20231019	140000	1211808440	4385	4385	4385	4385	10
363	20231019	135900	1211764590	4385	4385	4385	4385	201
364	20231019	135800	1210883205	4390	4390	4390	4390	100
365	20231019	135700	1210444205	4390	4390	4390	4390	15
366	20231019	135600	1210378355	4390	4390	4390	4390	0
367	20231019	135500	1210378355	4390	4390	4390	4385	1754
368	20231019	135400	1202685010	4390	4390	4390	4390	0
369	20231019	135300	1202685010	4390	4390	4390	4390	100
370	20231019	135200	1202246010	4390	4390	4390	4390	0
371	20231019	135100	1202246010	4390	4390	4390	4390	1108
372	20231019	135000	1197381890	4385	4385	4385	4385	66
373	20231019	134900	1197092480	4390	4390	4390	4390	0
374	20231019	134800	1197092480	4390	4390	4390	4390	953
375	20231019	134700	1192908810	4390	4390	4390	4390	220
376	20231019	134600	1191943010	4385	4385	4385	4380	1431
377	20231019	134500	1185668225	4380	4380	4380	4380	0
378	20231019	134400	1185668225	4380	4380	4380	4380	0
379	20231019	134300	1185668225	4380	4380	4380	4380	0
380	20231019	134200	1185668225	4380	4380	4380	4380	224
381	20231019	134100	1184687105	4380	4380	4380	4380	0
382	20231019	134000	1184687105	4380	4380	4380	4380	49
383	20231019	133900	1184472485	4380	4380	4380	4380	200
384	20231019	133800	1183596485	4380	4380	4380	4380	0
385	20231019	133700	1183596485	4380	4380	4380	4380	1070
386	20231019	133600	1178909885	4385	4385	4385	4385	1
387	20231019	133500	1178905500	4380	4380	4380	4380	0
388	20231019	133400	1178905500	4380	4380	4380	4380	0
389	20231019	133300	1178905500	4380	4380	4380	4380	248
390	20231019	133200	1177819260	4375	4375	4375	4375	0
391	20231019	133100	1177819260	4375	4375	4375	4375	250
392	20231019	133000	1176725510	4375	4375	4375	4375	100
393	20231019	132900	1176288010	4375	4375	4375	4375	0
394	20231019	132800	1176288010	4375	4375	4375	4375	205
395	20231019	132700	1175391135	4375	4375	4375	4375	0
396	20231019	132600	1175391135	4375	4375	4375	4375	0
397	20231019	132500	1175391135	4375	4375	4375	4375	0
398	20231019	132400	1175391135	4375	4375	4375	4375	0
399	20231019	132300	1175391135	4375	4375	4375	4375	0
400	20231019	132200	1175391135	4375	4375	4375	4375	0
401	20231019	132100	1175391135	4375	4375	4375	4375	0
402	20231019	132000	1175391135	4375	4375	4375	4375	0
403	20231019	131900	1175391135	4375	4375	4375	4375	0
404	20231019	131800	1175391135	4375	4375	4375	4375	40
405	20231019	131700	1175216135	4380	4380	4380	4380	538
406	20231019	131600	1172859695	4380	4380	4380	4380	308
407	20231019	131500	1171510655	4385	4385	4385	4385	3
408	20231019	131400	1171497500	4380	4380	4380	4380	0
409	20231019	131300	1171497500	4380	4380	4380	4380	0
410	20231019	131200	1171497500	4380	4380	4380	4380	162
411	20231019	131100	1170787940	4385	4380	4385	4380	69
412	20231019	131000	1170485495	4380	4380	4380	4380	25
413	20231019	130900	1170375995	4380	4375	4380	4375	1554
414	20231019	130800	1163569855	4380	4380	4380	4380	2
415	20231019	130700	1163561095	4380	4370	4380	4370	3641
416	20231019	130600	1147649905	4370	4370	4370	4365	7240
417	20231019	130500	1116011340	4380	4380	4380	4380	100
418	20231019	130400	1115573340	4370	4370	4370	4370	30
419	20231019	130300	1115442240	4380	4380	4380	4380	3
420	20231019	130200	1115429100	4375	4375	4375	4375	0
421	20231019	130100	1115429100	4375	4375	4375	4375	250
422	20231019	130000	1114335350	4375	4375	4375	4375	0
423	20231019	125900	1114335350	4375	4375	4375	4375	1273
424	20231019	125800	1108765975	4375	4375	4375	4375	3
425	20231019	125700	1108752850	4375	4375	4375	4375	11
426	20231019	125600	1108704725	4375	4375	4375	4375	70
427	20231019	125500	1108398475	4370	4370	4370	4370	0
428	20231019	125400	1108398475	4370	4370	4370	4370	2
429	20231019	125300	1108389735	4375	4375	4375	4375	1295
430	20231019	125200	1102724110	4380	4380	4380	4380	0
431	20231019	125100	1102724110	4380	4380	4380	4380	0
432	20231019	125000	1102724110	4380	4375	4380	4375	1127
433	20231019	124900	1097793465	4375	4375	4375	4375	233
434	20231019	124800	1096774090	4380	4380	4380	4380	30
435	20231019	124700	1096642690	4380	4380	4380	4380	4
436	20231019	124600	1096625170	4375	4375	4375	4375	1726
437	20231019	124500	1089073920	4375	4375	4375	4375	590
438	20231019	124400	1086492670	4375	4375	4375	4375	90
439	20231019	124300	1086098920	4375	4375	4375	4375	0
440	20231019	124200	1086098920	4375	4375	4375	4375	60
441	20231019	124100	1085836420	4375	4375	4375	4375	0
442	20231019	124000	1085836420	4375	4375	4375	4375	54
443	20231019	123900	1085600170	4375	4375	4375	4375	330
444	20231019	123800	1084156420	4375	4375	4375	4375	1
445	20231019	123700	1084152045	4375	4375	4375	4375	3
446	20231019	123600	1084138920	4375	4375	4375	4375	0
447	20231019	123500	1084138920	4375	4375	4375	4375	0
448	20231019	123400	1084138920	4375	4375	4375	4375	20
449	20231019	123300	1084051420	4375	4375	4375	4375	105
450	20231019	123200	1083592045	4375	4375	4375	4375	0
451	20231019	123100	1083592045	4375	4375	4375	4375	181
452	20231019	123000	1082800170	4375	4375	4375	4375	200
453	20231019	122900	1081925170	4370	4370	4370	4370	0
454	20231019	122800	1081925170	4370	4370	4370	4370	0
455	20231019	122700	1081925170	4370	4370	4370	4370	550
456	20231019	122600	1079521670	4375	4375	4375	4375	0
457	20231019	122500	1079521670	4375	4375	4375	4375	0
458	20231019	122400	1079521670	4375	4375	4375	4375	0
459	20231019	122300	1079521670	4375	4375	4375	4375	500
460	20231019	122200	1077334170	4375	4375	4375	4375	3038
461	20231019	122100	1064042920	4380	4380	4380	4380	0
462	20231019	122000	1064042920	4380	4380	4380	4380	8
463	20231019	121900	1064007880	4375	4375	4375	4375	20
464	20231019	121800	1063920380	4380	4375	4380	4375	224
465	20231019	121700	1062940375	4385	4385	4385	4385	0
466	20231019	121600	1062940375	4385	4385	4385	4385	0
467	20231019	121500	1062940375	4385	4385	4385	4385	4
468	20231019	121400	1062922835	4375	4375	4375	4375	0
469	20231019	121300	1062922835	4375	4375	4375	4375	1
470	20231019	121200	1062918460	4380	4380	4380	4380	0
471	20231019	121100	1062918460	4380	4380	4380	4380	15
472	20231019	121000	1062852760	4380	4380	4380	4380	216
473	20231019	120900	1061906680	4380	4380	4380	4380	0
474	20231019	120800	1061906680	4380	4380	4380	4380	1
475	20231019	120700	1061902300	4370	4370	4370	4370	0
476	20231019	120600	1061902300	4370	4370	4370	4370	335
477	20231019	120500	1060438350	4370	4380	4380	4370	445
478	20231019	120400	1058493690	4370	4375	4375	4370	938
479	20231019	120300	1054389960	4375	4375	4375	4375	0
480	20231019	120200	1054389960	4375	4375	4375	4375	1667
481	20231019	120100	1047096835	4380	4380	4380	4375	673
482	20231019	120000	1044152140	4385	4385	4385	4385	5
483	20231019	115900	1044130215	4375	4375	4375	4375	1263
484	20231019	115800	1038604590	4375	4375	4375	4375	0
485	20231019	115700	1038604590	4375	4375	4375	4375	5245
486	20231019	115600	1015657715	4385	4385	4385	4385	0
487	20231019	115500	1015657715	4385	4385	4385	4385	0
488	20231019	115400	1015657715	4385	4385	4385	4385	0
489	20231019	115300	1015657715	4385	4385	4385	4385	17
490	20231019	115200	1015583170	4385	4385	4385	4385	50
491	20231019	115100	1015363920	4385	4375	4385	4375	112
492	20231019	115000	1014873300	4375	4375	4375	4375	0
493	20231019	114900	1014873300	4375	4375	4375	4375	100
494	20231019	114800	1014435800	4375	4375	4375	4375	0
495	20231019	114700	1014435800	4375	4375	4375	4375	0
496	20231019	114600	1014435800	4375	4375	4375	4375	100
497	20231019	114500	1013998300	4390	4390	4390	4390	0
498	20231019	114400	1013998300	4390	4375	4390	4375	902
499	20231019	114300	1010052020	4380	4390	4390	4375	986
500	20231019	114200	1005737830	4390	4375	4390	4375	3179
501	20231019	114100	991829675	4380	4380	4380	4380	50
502	20231019	114000	991610675	4380	4380	4380	4380	915
503	20231019	113900	987602975	4385	4385	4385	4385	1
504	20231019	113800	987598590	4390	4380	4390	4380	5
505	20231019	113700	987576680	4380	4380	4380	4380	0
506	20231019	113600	987576680	4380	4380	4380	4380	0
507	20231019	113500	987576680	4380	4380	4380	4380	30
508	20231019	113400	987445280	4380	4380	4380	4380	12
509	20231019	113300	987392720	4375	4380	4380	4375	7
510	20231019	113200	987362090	4380	4380	4380	4380	1240
511	20231019	113100	981930890	4380	4380	4380	4380	5605
512	20231019	113000	957380990	4380	4380	4380	4380	2000
513	20231019	112900	948620990	4380	4385	4385	4380	2000
514	20231019	112800	939855175	4385	4385	4385	4385	10
515	20231019	112700	939811325	4390	4390	4390	4390	20
516	20231019	112600	939723525	4390	4385	4390	4385	320
517	20231019	112500	938320225	4395	4395	4395	4395	3
518	20231019	112400	938307040	4385	4385	4385	4385	0
519	20231019	112300	938307040	4385	4385	4385	4385	0
520	20231019	112200	938307040	4385	4385	4385	4385	1075
521	20231019	112100	933593165	4390	4390	4390	4385	2674
522	20231019	112000	921862930	4390	4390	4395	4390	31
523	20231019	111900	921726835	4395	4395	4395	4395	0
524	20231019	111800	921726835	4395	4395	4395	4395	0
525	20231019	111700	921726835	4395	4395	4395	4395	1101
526	20231019	111600	916887940	4400	4400	4400	4400	1
527	20231019	111500	916883540	4400	4400	4400	4400	0
528	20231019	111400	916883540	4400	4400	4400	4400	21
529	20231019	111300	916791140	4395	4390	4395	4390	208
530	20231019	111200	915876985	4390	4390	4395	4390	141
531	20231019	111100	915257980	4400	4400	4400	4400	47
532	20231019	111000	915051180	4400	4400	4400	4400	224
533	20231019	110900	914065580	4390	4395	4395	4390	280
534	20231019	110800	912834990	4390	4390	4390	4390	1029
535	20231019	110700	908317680	4385	4390	4390	4385	1785
536	20231019	110600	900485370	4390	4390	4390	4390	0
537	20231019	110500	900485370	4390	4390	4390	4390	0
538	20231019	110400	900485370	4390	4390	4390	4390	0
539	20231019	110300	900485370	4390	4390	4390	4390	280
540	20231019	110200	899256170	4390	4390	4390	4390	0
541	20231019	110100	899256170	4390	4390	4390	4390	220
542	20231019	110000	898290370	4395	4385	4395	4385	2420
543	20231019	105900	887667580	4385	4385	4385	4385	1560
544	20231019	105800	880826980	4390	4390	4390	4390	0
545	20231019	105700	880826980	4390	4390	4390	4390	0
546	20231019	105600	880826980	4390	4390	4390	4390	1
547	20231019	105500	880822590	4380	4380	4380	4380	2212
548	20231019	105400	871134030	4380	4380	4380	4380	0
549	20231019	105300	871134030	4380	4380	4380	4380	0
550	20231019	105200	871134030	4380	4380	4380	4380	509
551	20231019	105100	868904610	4380	4380	4380	4380	0
552	20231019	105000	868904610	4380	4380	4380	4380	0
553	20231019	104900	868904610	4380	4380	4380	4380	1083
554	20231019	104800	864161070	4380	4385	4385	4380	2237
555	20231019	104700	854356435	4385	4385	4385	4385	617
556	20231019	104600	851650890	4385	4385	4385	4385	98
557	20231019	104500	851221160	4390	4390	4390	4385	30
558	20231019	104400	851089595	4390	4385	4390	4385	70
559	20231019	104300	850782300	4385	4385	4385	4385	700
560	20231019	104200	847712800	4385	4385	4385	4385	100
561	20231019	104100	847274300	4390	4390	4390	4390	23
562	20231019	104000	847173330	4390	4385	4390	4385	993
563	20231019	103900	842815525	4380	4390	4390	4380	3578
564	20231019	103800	827116710	4400	4400	4400	4400	100
565	20231019	103700	826676710	4390	4390	4390	4390	277
566	20231019	103600	825460680	4400	4400	4400	4400	114
567	20231019	103500	824959080	4390	4400	4400	4390	43
568	20231019	103400	824770280	4390	4390	4390	4390	0
569	20231019	103300	824770280	4390	4390	4390	4390	220
570	20231019	103200	823804480	4405	4405	4405	4405	0
571	20231019	103100	823804480	4405	4405	4405	4405	0
572	20231019	103000	823804480	4405	4405	4405	4405	5
573	20231019	102900	823782455	4400	4400	4400	4400	0
574	20231019	102800	823782455	4400	4400	4400	4400	0
575	20231019	102700	823782455	4400	4400	4400	4400	29
576	20231019	102600	823654855	4405	4405	4405	4405	10
577	20231019	102500	823610805	4405	4395	4405	4395	1738
578	20231019	102400	815972185	4395	4395	4395	4395	68
579	20231019	102300	815673325	4395	4395	4395	4395	0
580	20231019	102200	815673325	4395	4395	4395	4395	10
581	20231019	102100	815629375	4395	4395	4395	4395	2
582	20231019	102000	815620585	4380	4385	4385	4380	1770
583	20231019	101900	807862980	4380	4380	4380	4380	0
584	20231019	101800	807862980	4380	4380	4380	4380	112
585	20231019	101700	807372420	4385	4380	4385	4380	301
586	20231019	101600	806054035	4385	4385	4385	4385	1
587	20231019	101500	806049650	4380	4390	4390	4380	366
588	20231019	101400	804446555	4395	4395	4395	4395	1
589	20231019	101300	804442160	4395	4380	4395	4380	3768
590	20231019	101200	787924290	4375	4380	4380	4375	10
591	20231019	101100	787880495	4370	4370	4370	4370	55
592	20231019	101000	787640145	4380	4380	4380	4380	1
593	20231019	100900	787635765	4380	4370	4380	4370	1019
594	20231019	100800	783180735	4370	4370	4370	4370	0
595	20231019	100700	783180735	4370	4370	4380	4370	6167
596	20231019	100600	756229575	4370	4370	4370	4370	1308
597	20231019	100500	750513615	4370	4375	4375	4370	2486
598	20231019	100400	739637370	4375	4375	4375	4375	4179
599	20231019	100300	721354245	4380	4385	4385	4380	2349
600	20231019	100200	711065375	4380	4385	4385	4380	922
601	20231019	100100	707022410	4385	4375	4385	4375	2022
602	20231019	100000	698175940	4375	4385	4385	4370	6891
603	20231019	095900	668009775	4385	4385	4385	4385	180
604	20231019	095800	667220475	4385	4385	4385	4385	0
605	20231019	095700	667220475	4385	4380	4385	4380	1562
606	20231019	095600	660371205	4385	4380	4385	4380	29
607	20231019	095500	660244055	4380	4380	4385	4375	1694
608	20231019	095400	652827250	4380	4380	4385	4375	2890
609	20231019	095300	640169070	4390	4380	4390	4375	5901
610	20231019	095200	614322580	4385	4385	4385	4385	2016
611	20231019	095100	605482420	4385	4385	4385	4385	0
612	20231019	095000	605482420	4385	4385	4390	4385	2633
613	20231019	094900	593936615	4385	4390	4390	4385	3179
614	20231019	094800	579991345	4390	4390	4390	4390	400
615	20231019	094700	578235345	4390	4390	4390	4390	3661
616	20231019	094600	562163555	4390	4400	4400	4390	777
617	20231019	094500	558752425	4405	4400	4405	4400	3153
618	20231019	094400	544872100	4395	4395	4395	4395	430
619	20231019	094300	542982250	4395	4390	4395	4390	1070
620	20231019	094200	538282100	4395	4390	4395	4390	240
621	20231019	094100	537228450	4395	4395	4395	4395	303
622	20231019	094000	535896765	4395	4390	4395	4390	51
623	20231019	093900	535672625	4395	4395	4395	4390	42
624	20231019	093800	535488210	4390	4390	4390	4390	1000
625	20231019	093700	531098210	4390	4390	4390	4390	9
626	20231019	093600	531058700	4380	4395	4395	4380	872
627	20231019	093500	527239310	4390	4395	4395	4390	5
628	20231019	093400	527217340	4380	4380	4380	4375	1469
629	20231019	093300	520783125	4380	4400	4400	4380	4513
630	20231019	093200	501016115	4400	4405	4405	4385	38
631	20231019	093100	500849375	4385	4380	4405	4380	1033
632	20231019	093000	496324760	4410	4410	4410	4410	2
633	20231019	092900	496315940	4400	4385	4400	4380	883
634	20231019	092800	492442145	4385	4385	4385	4380	620
635	20231019	092700	489726445	4385	4385	4385	4385	263
636	20231019	092600	488573190	4380	4380	4380	4380	0
637	20231019	092500	488573190	4380	4385	4385	4380	39
638	20231019	092400	488402180	4380	4375	4380	4370	2875
639	20231019	092300	475819565	4370	4385	4385	4370	224
640	20231019	092200	474840655	4370	4370	4375	4370	1102
641	20231019	092100	470024415	4375	4385	4385	4375	1410
642	20231019	092000	463852705	4380	4380	4380	4380	10
643	20231019	091900	463808905	4385	4385	4385	4380	19
644	20231019	091800	463725650	4365	4370	4385	4365	37
645	20231019	091700	463563935	4365	4385	4385	4365	11447
646	20231019	091600	413561560	4375	4375	4375	4375	1
647	20231019	091500	413557185	4370	4370	4370	4365	2125
648	20231019	091400	404274690	4365	4385	4390	4365	24320
649	20231019	091300	297806580	4385	4385	4385	4375	4508
650	20231019	091200	278049730	4385	4385	4385	4385	50
651	20231019	091100	277830480	4370	4385	4390	4370	4148
652	20231019	091000	259695695	4415	4370	4415	4370	1516
653	20231019	090900	253061620	4375	4380	4385	4375	4973
654	20231019	090800	231290730	4380	4395	4395	4380	5127
655	20231019	090700	208788150	4415	4420	4420	4395	3404
656	20231019	090600	193826020	4420	4390	4420	4390	2714
657	20231019	090500	181904880	4400	4430	4430	4380	19191
658	20231019	090400	97223535	4440	4465	4465	4435	5340
659	20231019	090300	73469735	4465	4465	4465	4465	355
660	20231019	090200	71884660	4465	4465	4465	4460	1633
661	20231019	090100	64593815	4465	4505	4505	4450	8745
662	20231019	090000	25444500	4500	4480	4500	4480	5675