KissMeData/072950/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	193600	1451659715	4145	4145	4145	4145	3246
3	20231026	193500	1451659715	4145	4145	4145	4145	0
4	20231026	193400	1451659715	4145	4145	4145	4145	0
5	20231026	193300	1451659715	4145	4145	4145	4145	0
6	20231026	193200	1451659715	4145	4145	4145	4145	0
7	20231026	193100	1451659715	4145	4145	4145	4145	0
8	20231026	193000	1451659715	4145	4145	4145	4145	0
9	20231026	192900	1451659715	4145	4145	4145	4145	0
10	20231026	192800	1451659715	4145	4145	4145	4145	0
11	20231026	192700	1451659715	4145	4145	4145	4145	0
12	20231026	192600	1451659715	4145	4145	4145	4145	0
13	20231026	192500	1451659715	4145	4145	4145	4145	0
14	20231026	192400	1451659715	4145	4145	4145	4145	0
15	20231026	192300	1451659715	4145	4145	4145	4145	0
16	20231026	192200	1451659715	4145	4145	4145	4145	0
17	20231026	192100	1451659715	4145	4145	4145	4145	0
18	20231026	192000	1451659715	4145	4145	4145	4145	0
19	20231026	191900	1451659715	4145	4145	4145	4145	0
20	20231026	191800	1451659715	4145	4145	4145	4145	0
21	20231026	191700	1451659715	4145	4145	4145	4145	0
22	20231026	191600	1451659715	4145	4145	4145	4145	0
23	20231026	191500	1451659715	4145	4145	4145	4145	0
24	20231026	191400	1451659715	4145	4145	4145	4145	0
25	20231026	191300	1451659715	4145	4145	4145	4145	0
26	20231026	191200	1451659715	4145	4145	4145	4145	0
27	20231026	191100	1451659715	4145	4145	4145	4145	0
28	20231026	191000	1451659715	4145	4145	4145	4145	0
29	20231026	190900	1451659715	4145	4145	4145	4145	0
30	20231026	190800	1451659715	4145	4145	4145	4145	0
31	20231026	190700	1451659715	4145	4145	4145	4145	0
32	20231026	190600	1451659715	4145	4145	4145	4145	3246
33	20231026	190500	1451659715	4145	4145	4145	4145	0
34	20231026	190400	1451659715	4145	4145	4145	4145	0
35	20231026	190300	1451659715	4145	4145	4145	4145	0
36	20231026	190200	1451659715	4145	4145	4145	4145	0
37	20231026	190100	1451659715	4145	4145	4145	4145	0
38	20231026	190000	1451659715	4145	4145	4145	4145	0
39	20231026	185900	1451659715	4145	4145	4145	4145	0
40	20231026	185800	1451659715	4145	4145	4145	4145	0
41	20231026	185700	1451659715	4145	4145	4145	4145	0
42	20231026	185600	1451659715	4145	4145	4145	4145	0
43	20231026	185500	1451659715	4145	4145	4145	4145	0
44	20231026	185400	1451659715	4145	4145	4145	4145	0
45	20231026	185300	1451659715	4145	4145	4145	4145	0
46	20231026	185200	1451659715	4145	4145	4145	4145	0
47	20231026	185100	1451659715	4145	4145	4145	4145	0
48	20231026	185000	1451659715	4145	4145	4145	4145	0
49	20231026	184900	1451659715	4145	4145	4145	4145	0
50	20231026	184800	1451659715	4145	4145	4145	4145	0
51	20231026	184700	1451659715	4145	4145	4145	4145	0
52	20231026	184600	1451659715	4145	4145	4145	4145	0
53	20231026	184500	1451659715	4145	4145	4145	4145	0
54	20231026	184400	1451659715	4145	4145	4145	4145	0
55	20231026	184300	1451659715	4145	4145	4145	4145	0
56	20231026	184200	1451659715	4145	4145	4145	4145	0
57	20231026	184100	1451659715	4145	4145	4145	4145	0
58	20231026	184000	1451659715	4145	4145	4145	4145	0
59	20231026	183900	1451659715	4145	4145	4145	4145	0
60	20231026	183800	1451659715	4145	4145	4145	4145	0
61	20231026	183700	1451659715	4145	4145	4145	4145	0
62	20231026	183600	1451659715	4145	4145	4145	4145	3246
63	20231026	183500	1451659715	4145	4145	4145	4145	0
64	20231026	183400	1451659715	4145	4145	4145	4145	0
65	20231026	183300	1451659715	4145	4145	4145	4145	0
66	20231026	183200	1451659715	4145	4145	4145	4145	0
67	20231026	183100	1451659715	4145	4145	4145	4145	0
68	20231026	183000	1451659715	4145	4145	4145	4145	0
69	20231026	182900	1451659715	4145	4145	4145	4145	0
70	20231026	182800	1451659715	4145	4145	4145	4145	0
71	20231026	182700	1451659715	4145	4145	4145	4145	0
72	20231026	182600	1451659715	4145	4145	4145	4145	0
73	20231026	182500	1451659715	4145	4145	4145	4145	0
74	20231026	182400	1451659715	4145	4145	4145	4145	0
75	20231026	182300	1451659715	4145	4145	4145	4145	0
76	20231026	182200	1451659715	4145	4145	4145	4145	0
77	20231026	182100	1451659715	4145	4145	4145	4145	0
78	20231026	182000	1451659715	4145	4145	4145	4145	0
79	20231026	181900	1451659715	4145	4145	4145	4145	0
80	20231026	181800	1451659715	4145	4145	4145	4145	0
81	20231026	181700	1451659715	4145	4145	4145	4145	0
82	20231026	181600	1451659715	4145	4145	4145	4145	0
83	20231026	181500	1451659715	4145	4145	4145	4145	0
84	20231026	181400	1451659715	4145	4145	4145	4145	0
85	20231026	181300	1451659715	4145	4145	4145	4145	0
86	20231026	181200	1451659715	4145	4145	4145	4145	0
87	20231026	181100	1451659715	4145	4145	4145	4145	0
88	20231026	181000	1451659715	4145	4145	4145	4145	0
89	20231026	180900	1451659715	4145	4145	4145	4145	0
90	20231026	180800	1451659715	4145	4145	4145	4145	0
91	20231026	180700	1451659715	4145	4145	4145	4145	0
92	20231026	180600	1451659715	4145	4145	4145	4145	3246
93	20231026	180500	1451659715	4145	4145	4145	4145	0
94	20231026	180400	1451659715	4145	4145	4145	4145	0
95	20231026	180300	1451659715	4145	4145	4145	4145	0
96	20231026	180200	1451659715	4145	4145	4145	4145	0
97	20231026	180100	1451659715	4145	4145	4145	4145	0
98	20231026	180000	1451659715	4145	4145	4145	4145	0
99	20231026	175900	1451659715	4145	4145	4145	4145	0
100	20231026	175800	1451659715	4145	4145	4145	4145	0
101	20231026	175700	1451659715	4145	4145	4145	4145	0
102	20231026	175600	1451659715	4145	4145	4145	4145	0
103	20231026	175500	1451659715	4145	4145	4145	4145	0
104	20231026	175400	1451659715	4145	4145	4145	4145	0
105	20231026	175300	1451659715	4145	4145	4145	4145	0
106	20231026	175200	1451659715	4145	4145	4145	4145	0
107	20231026	175100	1451659715	4145	4145	4145	4145	0
108	20231026	175000	1451659715	4145	4145	4145	4145	0
109	20231026	174900	1451659715	4145	4145	4145	4145	0
110	20231026	174800	1451659715	4145	4145	4145	4145	0
111	20231026	174700	1451659715	4145	4145	4145	4145	0
112	20231026	174600	1451659715	4145	4145	4145	4145	0
113	20231026	174500	1451659715	4145	4145	4145	4145	0
114	20231026	174400	1451659715	4145	4145	4145	4145	0
115	20231026	174300	1451659715	4145	4145	4145	4145	0
116	20231026	174200	1451659715	4145	4145	4145	4145	0
117	20231026	174100	1451659715	4145	4145	4145	4145	0
118	20231026	174000	1451659715	4145	4145	4145	4145	0
119	20231026	173900	1451659715	4145	4145	4145	4145	0
120	20231026	173800	1451659715	4145	4145	4145	4145	0
121	20231026	173700	1451659715	4145	4145	4145	4145	0
122	20231026	173600	1451659715	4145	4145	4145	4145	3246
123	20231026	173500	1451659715	4145	4145	4145	4145	0
124	20231026	173400	1451659715	4145	4145	4145	4145	0
125	20231026	173300	1451659715	4145	4145	4145	4145	0
126	20231026	173200	1451659715	4145	4145	4145	4145	0
127	20231026	173100	1451659715	4145	4145	4145	4145	0
128	20231026	173000	1451659715	4145	4145	4145	4145	0
129	20231026	172900	1451659715	4145	4145	4145	4145	0
130	20231026	172800	1451659715	4145	4145	4145	4145	0
131	20231026	172700	1451659715	4145	4145	4145	4145	0
132	20231026	172600	1451659715	4145	4145	4145	4145	0
133	20231026	172500	1451659715	4145	4145	4145	4145	0
134	20231026	172400	1451659715	4145	4145	4145	4145	0
135	20231026	172300	1451659715	4145	4145	4145	4145	0
136	20231026	172200	1451659715	4145	4145	4145	4145	0
137	20231026	172100	1451659715	4145	4145	4145	4145	0
138	20231026	172000	1451659715	4145	4145	4145	4145	0
139	20231026	171900	1451659715	4145	4145	4145	4145	0
140	20231026	171800	1451659715	4145	4145	4145	4145	0
141	20231026	171700	1451659715	4145	4145	4145	4145	0
142	20231026	171600	1451659715	4145	4145	4145	4145	0
143	20231026	171500	1451659715	4145	4145	4145	4145	0
144	20231026	171400	1451659715	4145	4145	4145	4145	0
145	20231026	171300	1451659715	4145	4145	4145	4145	0
146	20231026	171200	1451659715	4145	4145	4145	4145	0
147	20231026	171100	1451659715	4145	4145	4145	4145	0
148	20231026	171000	1451659715	4145	4145	4145	4145	0
149	20231026	170900	1451659715	4145	4145	4145	4145	0
150	20231026	170800	1451659715	4145	4145	4145	4145	0
151	20231026	170700	1451659715	4145	4145	4145	4145	0
152	20231026	170600	1451659715	4145	4145	4145	4145	3246
153	20231026	170500	1451659715	4145	4145	4145	4145	0
154	20231026	170400	1451659715	4145	4145	4145	4145	0
155	20231026	170300	1451659715	4145	4145	4145	4145	0
156	20231026	170200	1451659715	4145	4145	4145	4145	0
157	20231026	170100	1451659715	4145	4145	4145	4145	0
158	20231026	170000	1451659715	4145	4145	4145	4145	0
159	20231026	165900	1451659715	4145	4145	4145	4145	0
160	20231026	165800	1451659715	4145	4145	4145	4145	0
161	20231026	165700	1451659715	4145	4145	4145	4145	0
162	20231026	165600	1451659715	4145	4145	4145	4145	0
163	20231026	165500	1451659715	4145	4145	4145	4145	0
164	20231026	165400	1451659715	4145	4145	4145	4145	0
165	20231026	165300	1451659715	4145	4145	4145	4145	0
166	20231026	165200	1451659715	4145	4145	4145	4145	0
167	20231026	165100	1451659715	4145	4145	4145	4145	0
168	20231026	165000	1451659715	4145	4145	4145	4145	0
169	20231026	164900	1451659715	4145	4145	4145	4145	0
170	20231026	164800	1451659715	4145	4145	4145	4145	0
171	20231026	164700	1451659715	4145	4145	4145	4145	0
172	20231026	164600	1451659715	4145	4145	4145	4145	0
173	20231026	164500	1451659715	4145	4145	4145	4145	0
174	20231026	164400	1451659715	4145	4145	4145	4145	0
175	20231026	164300	1451659715	4145	4145	4145	4145	0
176	20231026	164200	1451659715	4145	4145	4145	4145	0
177	20231026	164100	1451659715	4145	4145	4145	4145	0
178	20231026	164000	1451659715	4145	4145	4145	4145	0
179	20231026	163900	1451659715	4145	4145	4145	4145	0
180	20231026	163800	1451659715	4145	4145	4145	4145	0
181	20231026	163700	1451659715	4145	4145	4145	4145	0
182	20231026	163600	1451659715	4145	4145	4145	4145	3246
183	20231026	163500	1451659715	4145	4145	4145	4145	0
184	20231026	163400	1451659715	4145	4145	4145	4145	0
185	20231026	163300	1451659715	4145	4145	4145	4145	0
186	20231026	163200	1451659715	4145	4145	4145	4145	0
187	20231026	163100	1451659715	4145	4145	4145	4145	0
188	20231026	163000	1451659715	4145	4145	4145	4145	0
189	20231026	162900	1451659715	4145	4145	4145	4145	0
190	20231026	162800	1451659715	4145	4145	4145	4145	0
191	20231026	162700	1451659715	4145	4145	4145	4145	0
192	20231026	162600	1451659715	4145	4145	4145	4145	0
193	20231026	162500	1451659715	4145	4145	4145	4145	0
194	20231026	162400	1451659715	4145	4145	4145	4145	0
195	20231026	162300	1451659715	4145	4145	4145	4145	0
196	20231026	162200	1451659715	4145	4145	4145	4145	0
197	20231026	162100	1451659715	4145	4145	4145	4145	0
198	20231026	162000	1451659715	4145	4145	4145	4145	0
199	20231026	161900	1451659715	4145	4145	4145	4145	0
200	20231026	161800	1451659715	4145	4145	4145	4145	0
201	20231026	161700	1451659715	4145	4145	4145	4145	0
202	20231026	161600	1451659715	4145	4145	4145	4145	0
203	20231026	161500	1451659715	4145	4145	4145	4145	0
204	20231026	161400	1451659715	4145	4145	4145	4145	0
205	20231026	161300	1451659715	4145	4145	4145	4145	0
206	20231026	161200	1451659715	4145	4145	4145	4145	0
207	20231026	161100	1451659715	4145	4145	4145	4145	0
208	20231026	161000	1451659715	4145	4145	4145	4145	0
209	20231026	160900	1451659715	4145	4145	4145	4145	0
210	20231026	160800	1451659715	4145	4145	4145	4145	0
211	20231026	160700	1451659715	4145	4145	4145	4145	0
212	20231026	160600	1451659715	4145	4145	4145	4145	3246
213	20231026	160500	1451659715	4145	4145	4145	4145	0
214	20231026	160400	1451659715	4145	4145	4145	4145	0
215	20231026	160300	1451659715	4145	4145	4145	4145	0
216	20231026	160200	1451659715	4145	4145	4145	4145	0
217	20231026	160100	1451659715	4145	4145	4145	4145	0
218	20231026	160000	1451659715	4145	4145	4145	4145	0
219	20231026	155900	1451659715	4145	4145	4145	4145	0
220	20231026	155800	1451659715	4145	4145	4145	4145	0
221	20231026	155700	1451659715	4145	4145	4145	4145	0
222	20231026	155600	1451659715	4145	4145	4145	4145	0
223	20231026	155500	1451659715	4145	4145	4145	4145	0
224	20231026	155400	1451659715	4145	4145	4145	4145	0
225	20231026	155300	1451659715	4145	4145	4145	4145	0
226	20231026	155200	1451659715	4145	4145	4145	4145	0
227	20231026	155100	1451659715	4145	4145	4145	4145	0
228	20231026	155000	1451659715	4145	4145	4145	4145	0
229	20231026	154900	1451659715	4145	4145	4145	4145	0
230	20231026	154800	1451659715	4145	4145	4145	4145	0
231	20231026	154700	1451659715	4145	4145	4145	4145	0
232	20231026	154600	1451659715	4145	4145	4145	4145	0
233	20231026	154500	1451659715	4145	4145	4145	4145	0
234	20231026	154400	1451659715	4145	4145	4145	4145	0
235	20231026	154300	1451659715	4145	4145	4145	4145	0
236	20231026	154200	1451659715	4145	4145	4145	4145	0
237	20231026	154100	1451659715	4145	4145	4145	4145	0
238	20231026	154000	1451659715	4145	4145	4145	4145	0
239	20231026	153900	1451659715	4145	4145	4145	4145	0
240	20231026	153800	1451659715	4145	4145	4145	4145	0
241	20231026	153700	1451659715	4145	4145	4145	4145	0
242	20231026	153600	1451659715	4145	4145	4145	4145	3246
243	20231026	153500	1451659715	4145	4145	4145	4145	0
244	20231026	153400	1451659715	4145	4145	4145	4145	0
245	20231026	153300	1451659715	4145	4145	4145	4145	0
246	20231026	153200	1451659715	4145	4145	4145	4145	0
247	20231026	153100	1451659715	4145	4145	4145	4145	0
248	20231026	153000	1451659715	4145	4145	4145	4145	3246
249	20231026	152900	1438205045	4115	4115	4115	4115	0
250	20231026	152800	1438205045	4115	4115	4115	4115	0
251	20231026	152700	1438205045	4115	4115	4115	4115	0
252	20231026	152600	1438205045	4115	4115	4115	4115	0
253	20231026	152500	1438205045	4115	4115	4115	4115	0
254	20231026	152400	1438205045	4115	4115	4115	4115	0
255	20231026	152300	1438205045	4115	4115	4115	4115	0
256	20231026	152200	1438205045	4115	4115	4115	4115	0
257	20231026	152100	1438205045	4115	4115	4115	4115	0
258	20231026	152000	1438205045	4115	4115	4115	4115	0
259	20231026	151900	1438205045	4115	4105	4115	4105	3
260	20231026	151800	1438192710	4080	4085	4085	4080	19
261	20231026	151700	1438115100	4090	4085	4090	4080	49
262	20231026	151600	1437914930	4085	4100	4100	4085	201
263	20231026	151500	1437090845	4080	4080	4080	4080	44
264	20231026	151400	1436911325	4095	4095	4095	4095	0
265	20231026	151300	1436911325	4095	4095	4095	4095	0
266	20231026	151200	1436911325	4095	4085	4095	4085	349
267	20231026	151100	1435484430	4090	4090	4090	4090	96
268	20231026	151000	1435091790	4090	4090	4090	4090	0
269	20231026	150900	1435091790	4090	4090	4090	4090	0
270	20231026	150800	1435091790	4090	4090	4090	4090	0
271	20231026	150700	1435091790	4090	4090	4090	4090	0
272	20231026	150600	1435091790	4090	4090	4090	4090	0
273	20231026	150500	1435091790	4090	4090	4090	4090	0
274	20231026	150400	1435091790	4090	4090	4090	4090	0
275	20231026	150300	1435091790	4090	4090	4090	4090	0
276	20231026	150200	1435091790	4090	4100	4100	4090	1000
277	20231026	150100	1430998300	4100	4110	4110	4100	102
278	20231026	150000	1430579100	4100	4100	4100	4100	24
279	20231026	145900	1430480700	4110	4110	4110	4110	0
280	20231026	145800	1430480700	4110	4110	4110	4110	0
281	20231026	145700	1430480700	4110	4110	4110	4110	0
282	20231026	145600	1430480700	4110	4110	4110	4110	115
283	20231026	145500	1430008050	4100	4100	4100	4100	0
284	20231026	145400	1430008050	4100	4100	4100	4100	13
285	20231026	145300	1429954750	4110	4110	4110	4110	2
286	20231026	145200	1429946530	4100	4100	4100	4100	10
287	20231026	145100	1429905530	4100	4100	4100	4100	0
288	20231026	145000	1429905530	4100	4100	4100	4100	0
289	20231026	144900	1429905530	4100	4100	4100	4100	0
290	20231026	144800	1429905530	4100	4100	4100	4100	0
291	20231026	144700	1429905530	4100	4100	4100	4100	0
292	20231026	144600	1429905530	4100	4100	4100	4100	5
293	20231026	144500	1429885030	4115	4115	4115	4115	0
294	20231026	144400	1429885030	4115	4115	4115	4115	50
295	20231026	144300	1429679280	4095	4095	4095	4095	0
296	20231026	144200	1429679280	4095	4095	4095	4095	0
297	20231026	144100	1429679280	4095	4095	4095	4095	0
298	20231026	144000	1429679280	4095	4095	4095	4095	500
299	20231026	143900	1427631780	4095	4095	4095	4095	1
300	20231026	143800	1427627685	4085	4085	4085	4085	220
301	20231026	143700	1426728985	4085	4085	4085	4085	0
302	20231026	143600	1426728985	4085	4085	4085	4085	0
303	20231026	143500	1426728985	4085	4085	4085	4085	0
304	20231026	143400	1426728985	4085	4085	4085	4085	0
305	20231026	143300	1426728985	4085	4085	4085	4085	0
306	20231026	143200	1426728985	4085	4090	4090	4085	655
307	20231026	143100	1424053285	4085	4085	4085	4085	122
308	20231026	143000	1423554915	4095	4095	4095	4095	0
309	20231026	142900	1423554915	4095	4095	4095	4095	250
310	20231026	142800	1422531165	4095	4095	4095	4095	0
311	20231026	142700	1422531165	4095	4095	4095	4095	0
312	20231026	142600	1422531165	4095	4095	4095	4095	0
313	20231026	142500	1422531165	4095	4095	4095	4095	0
314	20231026	142400	1422531165	4095	4095	4095	4095	0
315	20231026	142300	1422531165	4095	4095	4095	4095	0
316	20231026	142200	1422531165	4095	4095	4095	4095	0
317	20231026	142100	1422531165	4095	4095	4095	4095	0
318	20231026	142000	1422531165	4095	4095	4095	4095	0
319	20231026	141900	1422531165	4095	4095	4095	4095	0
320	20231026	141800	1422531165	4095	4095	4095	4095	30
321	20231026	141700	1422408315	4100	4100	4100	4100	0
322	20231026	141600	1422408315	4100	4100	4100	4100	0
323	20231026	141500	1422408315	4100	4100	4100	4100	84
324	20231026	141400	1422063915	4100	4100	4100	4100	1
325	20231026	141300	1422059815	4090	4090	4090	4090	33
326	20231026	141200	1421924845	4085	4085	4085	4085	0
327	20231026	141100	1421924845	4085	4085	4085	4085	0
328	20231026	141000	1421924845	4085	4085	4085	4085	0
329	20231026	140900	1421924845	4085	4085	4085	4085	554
330	20231026	140800	1419661755	4085	4085	4085	4085	1
331	20231026	140700	1419657670	4075	4075	4075	4075	0
332	20231026	140600	1419657670	4075	4075	4075	4075	0
333	20231026	140500	1419657670	4075	4075	4075	4075	0
334	20231026	140400	1419657670	4075	4075	4075	4075	1
335	20231026	140300	1419653595	4075	4075	4075	4075	0
336	20231026	140200	1419653595	4075	4075	4075	4075	286
337	20231026	140100	1418488145	4075	4075	4075	4075	0
338	20231026	140000	1418488145	4075	4075	4075	4075	71
339	20231026	135900	1418198820	4080	4080	4080	4080	0
340	20231026	135800	1418198820	4080	4080	4080	4080	0
341	20231026	135700	1418198820	4080	4080	4080	4080	6
342	20231026	135600	1418174340	4080	4080	4080	4080	0
343	20231026	135500	1418174340	4080	4080	4080	4080	0
344	20231026	135400	1418174340	4080	4080	4080	4080	991
345	20231026	135300	1414131060	4080	4080	4080	4080	218
346	20231026	135200	1413241620	4085	4085	4085	4085	0
347	20231026	135100	1413241620	4085	4085	4085	4085	417
348	20231026	135000	1411538175	4085	4085	4100	4085	946
349	20231026	134900	1407660745	4085	4085	4085	4085	0
350	20231026	134800	1407660745	4085	4085	4085	4085	0
351	20231026	134700	1407660745	4085	4085	4085	4085	0
352	20231026	134600	1407660745	4085	4085	4085	4085	0
353	20231026	134500	1407660745	4085	4085	4085	4085	0
354	20231026	134400	1407660745	4085	4085	4085	4085	908
355	20231026	134300	1403951565	4085	4085	4085	4085	0
356	20231026	134200	1403951565	4085	4085	4085	4085	0
357	20231026	134100	1403951565	4085	4085	4085	4085	0
358	20231026	134000	1403951565	4085	4085	4085	4085	180
359	20231026	133900	1403216265	4085	4085	4085	4085	179
360	20231026	133800	1402485050	4085	4085	4085	4085	0
361	20231026	133700	1402485050	4085	4085	4085	4085	0
362	20231026	133600	1402485050	4085	4085	4085	4085	1
363	20231026	133500	1402480965	4095	4090	4095	4090	10
364	20231026	133400	1402440035	4090	4090	4090	4090	0
365	20231026	133300	1402440035	4090	4090	4090	4090	0
366	20231026	133200	1402440035	4090	4090	4090	4090	1
367	20231026	133100	1402435945	4085	4085	4085	4085	1
368	20231026	133000	1402431860	4090	4090	4090	4090	0
369	20231026	132900	1402431860	4090	4090	4090	4090	12
370	20231026	132800	1402382780	4085	4085	4085	4085	0
371	20231026	132700	1402382780	4085	4085	4085	4085	0
372	20231026	132600	1402382780	4085	4085	4085	4085	80
373	20231026	132500	1402055980	4090	4090	4090	4090	0
374	20231026	132400	1402055980	4090	4090	4090	4090	1
375	20231026	132300	1402051890	4090	4090	4090	4090	0
376	20231026	132200	1402051890	4090	4090	4090	4090	0
377	20231026	132100	1402051890	4090	4090	4090	4090	14
378	20231026	132000	1401994630	4090	4090	4090	4090	0
379	20231026	131900	1401994630	4090	4090	4090	4090	0
380	20231026	131800	1401994630	4090	4090	4090	4090	0
381	20231026	131700	1401994630	4090	4090	4090	4090	0
382	20231026	131600	1401994630	4090	4090	4090	4090	0
383	20231026	131500	1401994630	4090	4090	4090	4090	0
384	20231026	131400	1401994630	4090	4090	4090	4090	10
385	20231026	131300	1401953730	4090	4090	4090	4090	0
386	20231026	131200	1401953730	4090	4090	4090	4090	0
387	20231026	131100	1401953730	4090	4090	4090	4090	0
388	20231026	131000	1401953730	4090	4090	4090	4090	0
389	20231026	130900	1401953730	4090	4090	4090	4090	13
390	20231026	130800	1401900560	4085	4085	4085	4085	0
391	20231026	130700	1401900560	4085	4085	4085	4085	0
392	20231026	130600	1401900560	4085	4085	4085	4085	0
393	20231026	130500	1401900560	4085	4085	4085	4085	0
394	20231026	130400	1401900560	4085	4085	4085	4085	0
395	20231026	130300	1401900560	4085	4085	4085	4085	0
396	20231026	130200	1401900560	4085	4085	4085	4085	0
397	20231026	130100	1401900560	4085	4085	4085	4085	0
398	20231026	130000	1401900560	4085	4085	4085	4085	0
399	20231026	125900	1401900560	4085	4085	4085	4085	0
400	20231026	125800	1401900560	4085	4085	4085	4085	0
401	20231026	125700	1401900560	4085	4085	4085	4085	0
402	20231026	125600	1401900560	4085	4085	4085	4085	0
403	20231026	125500	1401900560	4085	4085	4085	4085	710
404	20231026	125400	1399000210	4095	4095	4095	4095	0
405	20231026	125300	1399000210	4095	4095	4095	4095	0
406	20231026	125200	1399000210	4095	4095	4095	4095	0
407	20231026	125100	1399000210	4095	4095	4095	4095	0
408	20231026	125000	1399000210	4095	4095	4095	4095	2
409	20231026	124900	1398992020	4085	4085	4085	4085	0
410	20231026	124800	1398992020	4085	4085	4085	4085	0
411	20231026	124700	1398992020	4085	4085	4085	4085	0
412	20231026	124600	1398992020	4085	4085	4085	4085	0
413	20231026	124500	1398992020	4085	4085	4085	4085	0
414	20231026	124400	1398992020	4085	4085	4085	4085	0
415	20231026	124300	1398992020	4085	4085	4085	4085	200
416	20231026	124200	1398175020	4100	4100	4100	4100	0
417	20231026	124100	1398175020	4100	4100	4100	4100	0
418	20231026	124000	1398175020	4100	4100	4100	4100	0
419	20231026	123900	1398175020	4100	4100	4100	4100	0
420	20231026	123800	1398175020	4100	4100	4100	4100	0
421	20231026	123700	1398175020	4100	4100	4100	4100	0
422	20231026	123600	1398175020	4100	4100	4100	4100	0
423	20231026	123500	1398175020	4100	4100	4100	4100	0
424	20231026	123400	1398175020	4100	4100	4100	4100	0
425	20231026	123300	1398175020	4100	4100	4100	4100	100
426	20231026	123200	1397765020	4095	4095	4095	4095	0
427	20231026	123100	1397765020	4095	4095	4095	4095	0
428	20231026	123000	1397765020	4095	4095	4095	4095	0
429	20231026	122900	1397765020	4095	4095	4095	4095	30
430	20231026	122800	1397642170	4080	4080	4080	4080	0
431	20231026	122700	1397642170	4080	4080	4080	4080	0
432	20231026	122600	1397642170	4080	4080	4080	4080	0
433	20231026	122500	1397642170	4080	4080	4080	4080	1
434	20231026	122400	1397638090	4095	4095	4095	4095	0
435	20231026	122300	1397638090	4095	4095	4095	4095	100
436	20231026	122200	1397228590	4110	4110	4110	4110	0
437	20231026	122100	1397228590	4110	4110	4110	4110	0
438	20231026	122000	1397228590	4110	4110	4110	4110	0
439	20231026	121900	1397228590	4110	4110	4110	4110	0
440	20231026	121800	1397228590	4110	4110	4110	4110	2
441	20231026	121700	1397220370	4080	4080	4080	4080	1207
442	20231026	121600	1392295810	4080	4080	4080	4080	1
443	20231026	121500	1392291730	4080	4080	4080	4080	0
444	20231026	121400	1392291730	4080	4080	4080	4080	0
445	20231026	121300	1392291730	4080	4080	4080	4080	0
446	20231026	121200	1392291730	4080	4080	4080	4080	0
447	20231026	121100	1392291730	4080	4080	4080	4080	0
448	20231026	121000	1392291730	4080	4080	4080	4080	0
449	20231026	120900	1392291730	4080	4080	4080	4080	0
450	20231026	120800	1392291730	4080	4080	4080	4080	3
451	20231026	120700	1392279490	4070	4070	4070	4070	0
452	20231026	120600	1392279490	4070	4070	4070	4070	0
453	20231026	120500	1392279490	4070	4070	4070	4070	0
454	20231026	120400	1392279490	4070	4070	4070	4070	0
455	20231026	120300	1392279490	4070	4070	4070	4070	200
456	20231026	120200	1391465490	4070	4075	4075	4070	394
457	20231026	120100	1389861635	4075	4075	4075	4075	0
458	20231026	120000	1389861635	4075	4075	4075	4075	0
459	20231026	115900	1389861635	4075	4075	4075	4075	0
460	20231026	115800	1389861635	4075	4075	4075	4075	0
461	20231026	115700	1389861635	4075	4075	4075	4075	0
462	20231026	115600	1389861635	4075	4075	4075	4075	0
463	20231026	115500	1389861635	4075	4075	4075	4075	0
464	20231026	115400	1389861635	4075	4075	4075	4075	200
465	20231026	115300	1389046635	4080	4080	4080	4080	176
466	20231026	115200	1388328555	4080	4100	4100	4080	51
467	20231026	115100	1388120455	4100	4100	4100	4100	0
468	20231026	115000	1388120455	4100	4100	4100	4100	0
469	20231026	114900	1388120455	4100	4100	4100	4100	0
470	20231026	114800	1388120455	4100	4095	4100	4095	87
471	20231026	114700	1387763850	4110	4085	4110	4080	29
472	20231026	114600	1387645465	4080	4080	4080	4080	0
473	20231026	114500	1387645465	4080	4080	4080	4080	0
474	20231026	114400	1387645465	4080	4080	4080	4080	0
475	20231026	114300	1387645465	4080	4080	4080	4080	0
476	20231026	114200	1387645465	4080	4080	4080	4080	0
477	20231026	114100	1387645465	4080	4080	4080	4080	0
478	20231026	114000	1387645465	4080	4080	4080	4080	43
479	20231026	113900	1387470025	4080	4080	4080	4080	0
480	20231026	113800	1387470025	4080	4090	4090	4080	877
481	20231026	113700	1383884035	4090	4090	4090	4090	0
482	20231026	113600	1383884035	4090	4090	4090	4090	0
483	20231026	113500	1383884035	4090	4090	4090	4090	0
484	20231026	113400	1383884035	4090	4090	4090	4090	0
485	20231026	113300	1383884035	4090	4090	4090	4090	277
486	20231026	113200	1382751105	4090	4105	4105	4090	338
487	20231026	113100	1381366615	4095	4095	4095	4095	147
488	20231026	113000	1380764650	4090	4090	4090	4090	0
489	20231026	112900	1380764650	4090	4090	4090	4090	0
490	20231026	112800	1380764650	4090	4090	4090	4090	0
491	20231026	112700	1380764650	4090	4090	4090	4090	0
492	20231026	112600	1380764650	4090	4090	4090	4090	0
493	20231026	112500	1380764650	4090	4090	4090	4090	0
494	20231026	112400	1380764650	4090	4090	4090	4090	0
495	20231026	112300	1380764650	4090	4090	4090	4090	0
496	20231026	112200	1380764650	4090	4090	4090	4090	0
497	20231026	112100	1380764650	4090	4090	4090	4090	5
498	20231026	112000	1380744200	4090	4090	4090	4090	0
499	20231026	111900	1380744200	4090	4090	4090	4090	0
500	20231026	111800	1380744200	4090	4090	4090	4090	11
501	20231026	111700	1380699210	4095	4095	4095	4095	0
502	20231026	111600	1380699210	4095	4100	4100	4095	150
503	20231026	111500	1380084885	4125	4125	4125	4125	2
504	20231026	111400	1380076635	4100	4100	4100	4100	0
505	20231026	111300	1380076635	4100	4100	4100	4100	185
506	20231026	111200	1379318135	4100	4100	4100	4100	1
507	20231026	111100	1379314035	4095	4100	4100	4095	38
508	20231026	111000	1379158375	4095	4095	4095	4095	0
509	20231026	110900	1379158375	4095	4095	4095	4095	0
510	20231026	110800	1379158375	4095	4095	4095	4095	0
511	20231026	110700	1379158375	4095	4095	4100	4095	111
512	20231026	110600	1378703785	4100	4095	4100	4095	103
513	20231026	110500	1378281985	4100	4115	4115	4100	634
514	20231026	110400	1375679435	4115	4115	4115	4115	0
515	20231026	110300	1375679435	4115	4115	4115	4115	0
516	20231026	110200	1375679435	4115	4115	4115	4115	0
517	20231026	110100	1375679435	4115	4115	4115	4115	0
518	20231026	110000	1375679435	4115	4115	4115	4115	0
519	20231026	105900	1375679435	4115	4115	4115	4115	0
520	20231026	105800	1375679435	4115	4115	4115	4115	0
521	20231026	105700	1375679435	4115	4115	4115	4115	100
522	20231026	105600	1375267935	4115	4115	4115	4115	28
523	20231026	105500	1375152715	4135	4135	4135	4135	0
524	20231026	105400	1375152715	4135	4135	4135	4135	0
525	20231026	105300	1375152715	4135	4135	4135	4135	0
526	20231026	105200	1375152715	4135	4110	4135	4105	12
527	20231026	105100	1375103415	4110	4110	4110	4110	0
528	20231026	105000	1375103415	4110	4110	4110	4110	0
529	20231026	104900	1375103415	4110	4110	4110	4110	0
530	20231026	104800	1375103415	4110	4110	4110	4110	544
531	20231026	104700	1372867575	4100	4100	4100	4100	0
532	20231026	104600	1372867575	4100	4100	4100	4100	996
533	20231026	104500	1368783975	4090	4090	4090	4090	24
534	20231026	104400	1368685815	4090	4090	4090	4090	0
535	20231026	104300	1368685815	4090	4090	4090	4090	2
536	20231026	104200	1368677635	4100	4100	4100	4100	0
537	20231026	104100	1368677635	4100	4070	4100	4070	208
538	20231026	104000	1367831015	4070	4070	4070	4070	0
539	20231026	103900	1367831015	4070	4070	4070	4070	0
540	20231026	103800	1367831015	4070	4075	4075	4070	798
541	20231026	103700	1364582665	4075	4075	4075	4075	0
542	20231026	103600	1364582665	4075	4075	4075	4075	0
543	20231026	103500	1364582665	4075	4075	4075	4075	3
544	20231026	103400	1364570440	4075	4075	4075	4075	3
545	20231026	103300	1364558215	4100	4080	4100	4080	79
546	20231026	103200	1364235785	4075	4075	4075	4075	25
547	20231026	103100	1364133910	4075	4075	4075	4075	3
548	20231026	103000	1364121685	4080	4085	4085	4080	4
549	20231026	102900	1364105355	4070	4070	4070	4070	45
550	20231026	102800	1363922205	4070	4070	4070	4070	3
551	20231026	102700	1363909995	4070	4075	4075	4070	538
552	20231026	102600	1361717755	4075	4075	4075	4075	3
553	20231026	102500	1361705530	4075	4075	4075	4075	3
554	20231026	102400	1361693305	4075	4075	4075	4075	0
555	20231026	102300	1361693305	4075	4075	4075	4075	3
556	20231026	102200	1361681080	4080	4075	4080	4075	5
557	20231026	102100	1361660695	4075	4075	4075	4075	2
558	20231026	102000	1361652545	4080	4080	4080	4080	1
559	20231026	101900	1361648465	4075	4075	4075	4075	3
560	20231026	101800	1361636240	4075	4075	4075	4075	0
561	20231026	101700	1361636240	4075	4075	4075	4075	3
562	20231026	101600	1361624015	4070	4070	4070	4070	253
563	20231026	101500	1360594305	4070	4070	4070	4070	0
564	20231026	101400	1360594305	4070	4070	4070	4070	3
565	20231026	101300	1360582095	4070	4070	4070	4070	3
566	20231026	101200	1360569885	4070	4070	4070	4070	0
567	20231026	101100	1360569885	4070	4070	4070	4070	3
568	20231026	101000	1360557675	4100	4070	4100	4070	5
569	20231026	100900	1360537265	4070	4070	4070	4070	0
570	20231026	100800	1360537265	4070	4070	4070	4070	3
571	20231026	100700	1360525055	4100	4070	4100	4070	406
572	20231026	100600	1358863535	4070	4070	4070	4070	33
573	20231026	100500	1358729225	4070	4075	4075	4070	9
574	20231026	100400	1358692565	4070	4075	4075	4070	2
575	20231026	100300	1358684420	4070	4070	4070	4070	3
576	20231026	100200	1358672210	4075	4075	4075	4075	165
577	20231026	100100	1357999835	4075	4075	4075	4075	0
578	20231026	100000	1357999835	4075	4075	4075	4075	4
579	20231026	095900	1357983535	4095	4095	4095	4095	0
580	20231026	095800	1357983535	4095	4080	4095	4080	7
581	20231026	095700	1357954945	4070	4070	4070	4070	0
582	20231026	095600	1357954945	4070	4070	4070	4070	0
583	20231026	095500	1357954945	4070	4070	4070	4070	3
584	20231026	095400	1357942735	4095	4070	4095	4070	4
585	20231026	095300	1357926430	4050	4050	4050	4050	0
586	20231026	095200	1357926430	4050	4050	4050	4050	0
587	20231026	095100	1357926430	4050	4050	4050	4050	0
588	20231026	095000	1357926430	4050	4050	4050	4050	0
589	20231026	094900	1357926430	4050	4045	4065	4045	933
590	20231026	094800	1354139150	4045	4045	4045	4045	80
591	20231026	094700	1353815550	4045	4050	4050	4045	12
592	20231026	094600	1353767005	4050	4045	4050	4045	140
593	20231026	094500	1353200205	4050	4050	4050	4050	1050
594	20231026	094400	1348947705	4050	4060	4060	4050	66
595	20231026	094300	1348680355	4050	4050	4050	4050	5
596	20231026	094200	1348660105	4050	4050	4050	4050	0
597	20231026	094100	1348660105	4050	4050	4050	4050	1095
598	20231026	094000	1344225355	4050	4055	4055	4050	1639
599	20231026	093900	1337582270	4060	4060	4060	4060	2
600	20231026	093800	1337574150	4060	4055	4060	4055	129
601	20231026	093700	1337051025	4060	4060	4060	4060	84
602	20231026	093600	1336709985	4060	4060	4060	4060	50
603	20231026	093500	1336506985	4065	4065	4065	4065	5
604	20231026	093400	1336486660	4065	4060	4065	4060	161
605	20231026	093300	1335832945	4065	4065	4065	4065	4
606	20231026	093200	1335816685	4065	4075	4075	4065	110
607	20231026	093100	1335368535	4075	4060	4075	4060	5351
608	20231026	093000	1313643115	4050	4075	4075	4050	4234
609	20231026	092900	1296460500	4075	4075	4075	4075	0
610	20231026	092800	1296460500	4075	4060	4075	4060	4
611	20231026	092700	1296444245	4060	4065	4065	4060	556
612	20231026	092600	1294185715	4090	4065	4100	4065	1620
613	20231026	092500	1287580220	4070	4070	4070	4070	120
614	20231026	092400	1287091820	4065	4065	4070	4065	61
615	20231026	092300	1286843850	4065	4080	4090	4065	1124
616	20231026	092200	1282270385	4085	4075	4085	4075	95
617	20231026	092100	1281882835	4065	4065	4065	4065	424
618	20231026	092000	1280159275	4065	4065	4065	4055	3904
619	20231026	091900	1264313130	4060	4055	4060	4055	399
620	20231026	091800	1262693200	4080	4055	4080	4055	411
621	20231026	091700	1261026245	4050	4090	4090	4050	1083
622	20231026	091600	1256628130	4100	4060	4100	4050	3122
623	20231026	091500	1243949640	4065	4080	4080	4065	2745
624	20231026	091400	1232777740	4090	4100	4105	4085	2801
625	20231026	091300	1221315920	4100	4080	4125	4065	6094
626	20231026	091200	1196400195	4080	4055	4080	4055	3144
627	20231026	091100	1183618720	4065	4070	4075	4050	2699
628	20231026	091000	1172660290	4070	4035	4080	4030	10246
629	20231026	090900	1131225615	4035	4135	4175	4035	36995
630	20231026	090800	978844145	4140	4140	4140	4140	0
631	20231026	090700	978844145	4140	4140	4140	4140	0
632	20231026	090600	978844145	4140	4280	4320	4140	32249
633	20231026	090500	842524220	4280	4525	4590	4245	69486
634	20231026	090400	529926285	4525	4595	4660	4400	82565
635	20231026	090300	151922050	4595	4595	4595	4595	14744
636	20231026	090200	84173370	4625	4625	4625	4625	0
637	20231026	090100	84173370	4625	4255	4625	4255	16390
638	20231026	090000	10492660	4210	4205	4260	4205	2495