KissMeData/093640/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194400	2383839410	9570	9570	9570	9570	1940
3	20231019	194300	2383839410	9570	9570	9570	9570	0
4	20231019	194200	2383839410	9570	9570	9570	9570	0
5	20231019	194100	2383839410	9570	9570	9570	9570	0
6	20231019	194000	2383839410	9570	9570	9570	9570	0
7	20231019	193900	2383839410	9570	9570	9570	9570	0
8	20231019	193800	2383839410	9570	9570	9570	9570	0
9	20231019	193700	2383839410	9570	9570	9570	9570	0
10	20231019	193600	2383839410	9570	9570	9570	9570	0
11	20231019	193500	2383839410	9570	9570	9570	9570	0
12	20231019	193400	2383839410	9570	9570	9570	9570	0
13	20231019	193300	2383839410	9570	9570	9570	9570	0
14	20231019	193200	2383839410	9570	9570	9570	9570	0
15	20231019	193100	2383839410	9570	9570	9570	9570	0
16	20231019	193000	2383839410	9570	9570	9570	9570	0
17	20231019	192900	2383839410	9570	9570	9570	9570	0
18	20231019	192800	2383839410	9570	9570	9570	9570	0
19	20231019	192700	2383839410	9570	9570	9570	9570	0
20	20231019	192600	2383839410	9570	9570	9570	9570	0
21	20231019	192500	2383839410	9570	9570	9570	9570	0
22	20231019	192400	2383839410	9570	9570	9570	9570	0
23	20231019	192300	2383839410	9570	9570	9570	9570	0
24	20231019	192200	2383839410	9570	9570	9570	9570	0
25	20231019	192100	2383839410	9570	9570	9570	9570	0
26	20231019	192000	2383839410	9570	9570	9570	9570	0
27	20231019	191900	2383839410	9570	9570	9570	9570	0
28	20231019	191800	2383839410	9570	9570	9570	9570	0
29	20231019	191700	2383839410	9570	9570	9570	9570	0
30	20231019	191600	2383839410	9570	9570	9570	9570	0
31	20231019	191500	2383839410	9570	9570	9570	9570	0
32	20231019	191400	2383839410	9570	9570	9570	9570	1940
33	20231019	191300	2383839410	9570	9570	9570	9570	0
34	20231019	191200	2383839410	9570	9570	9570	9570	0
35	20231019	191100	2383839410	9570	9570	9570	9570	0
36	20231019	191000	2383839410	9570	9570	9570	9570	0
37	20231019	190900	2383839410	9570	9570	9570	9570	0
38	20231019	190800	2383839410	9570	9570	9570	9570	0
39	20231019	190700	2383839410	9570	9570	9570	9570	0
40	20231019	190600	2383839410	9570	9570	9570	9570	0
41	20231019	190500	2383839410	9570	9570	9570	9570	0
42	20231019	190400	2383839410	9570	9570	9570	9570	0
43	20231019	190300	2383839410	9570	9570	9570	9570	0
44	20231019	190200	2383839410	9570	9570	9570	9570	0
45	20231019	190100	2383839410	9570	9570	9570	9570	0
46	20231019	190000	2383839410	9570	9570	9570	9570	0
47	20231019	185900	2383839410	9570	9570	9570	9570	0
48	20231019	185800	2383839410	9570	9570	9570	9570	0
49	20231019	185700	2383839410	9570	9570	9570	9570	0
50	20231019	185600	2383839410	9570	9570	9570	9570	0
51	20231019	185500	2383839410	9570	9570	9570	9570	0
52	20231019	185400	2383839410	9570	9570	9570	9570	0
53	20231019	185300	2383839410	9570	9570	9570	9570	0
54	20231019	185200	2383839410	9570	9570	9570	9570	0
55	20231019	185100	2383839410	9570	9570	9570	9570	0
56	20231019	185000	2383839410	9570	9570	9570	9570	0
57	20231019	184900	2383839410	9570	9570	9570	9570	0
58	20231019	184800	2383839410	9570	9570	9570	9570	0
59	20231019	184700	2383839410	9570	9570	9570	9570	0
60	20231019	184600	2383839410	9570	9570	9570	9570	0
61	20231019	184500	2383839410	9570	9570	9570	9570	0
62	20231019	184400	2383839410	9570	9570	9570	9570	1940
63	20231019	184300	2383839410	9570	9570	9570	9570	0
64	20231019	184200	2383839410	9570	9570	9570	9570	0
65	20231019	184100	2383839410	9570	9570	9570	9570	0
66	20231019	184000	2383839410	9570	9570	9570	9570	0
67	20231019	183900	2383839410	9570	9570	9570	9570	0
68	20231019	183800	2383839410	9570	9570	9570	9570	0
69	20231019	183700	2383839410	9570	9570	9570	9570	0
70	20231019	183600	2383839410	9570	9570	9570	9570	0
71	20231019	183500	2383839410	9570	9570	9570	9570	0
72	20231019	183400	2383839410	9570	9570	9570	9570	0
73	20231019	183300	2383839410	9570	9570	9570	9570	0
74	20231019	183200	2383839410	9570	9570	9570	9570	0
75	20231019	183100	2383839410	9570	9570	9570	9570	0
76	20231019	183000	2383839410	9570	9570	9570	9570	0
77	20231019	182900	2383839410	9570	9570	9570	9570	0
78	20231019	182800	2383839410	9570	9570	9570	9570	0
79	20231019	182700	2383839410	9570	9570	9570	9570	0
80	20231019	182600	2383839410	9570	9570	9570	9570	0
81	20231019	182500	2383839410	9570	9570	9570	9570	0
82	20231019	182400	2383839410	9570	9570	9570	9570	0
83	20231019	182300	2383839410	9570	9570	9570	9570	0
84	20231019	182200	2383839410	9570	9570	9570	9570	0
85	20231019	182100	2383839410	9570	9570	9570	9570	0
86	20231019	182000	2383839410	9570	9570	9570	9570	0
87	20231019	181900	2383839410	9570	9570	9570	9570	0
88	20231019	181800	2383839410	9570	9570	9570	9570	0
89	20231019	181700	2383839410	9570	9570	9570	9570	0
90	20231019	181600	2383839410	9570	9570	9570	9570	0
91	20231019	181500	2383839410	9570	9570	9570	9570	0
92	20231019	181400	2383839410	9570	9570	9570	9570	1940
93	20231019	181300	2383839410	9570	9570	9570	9570	0
94	20231019	181200	2383839410	9570	9570	9570	9570	0
95	20231019	181100	2383839410	9570	9570	9570	9570	0
96	20231019	181000	2383839410	9570	9570	9570	9570	0
97	20231019	180900	2383839410	9570	9570	9570	9570	0
98	20231019	180800	2383839410	9570	9570	9570	9570	0
99	20231019	180700	2383839410	9570	9570	9570	9570	0
100	20231019	180600	2383839410	9570	9570	9570	9570	0
101	20231019	180500	2383839410	9570	9570	9570	9570	0
102	20231019	180400	2383839410	9570	9570	9570	9570	0
103	20231019	180300	2383839410	9570	9570	9570	9570	0
104	20231019	180200	2383839410	9570	9570	9570	9570	0
105	20231019	180100	2383839410	9570	9570	9570	9570	0
106	20231019	180000	2383839410	9570	9570	9570	9570	0
107	20231019	175900	2383839410	9570	9570	9570	9570	0
108	20231019	175800	2383839410	9570	9570	9570	9570	0
109	20231019	175700	2383839410	9570	9570	9570	9570	0
110	20231019	175600	2383839410	9570	9570	9570	9570	0
111	20231019	175500	2383839410	9570	9570	9570	9570	0
112	20231019	175400	2383839410	9570	9570	9570	9570	0
113	20231019	175300	2383839410	9570	9570	9570	9570	0
114	20231019	175200	2383839410	9570	9570	9570	9570	0
115	20231019	175100	2383839410	9570	9570	9570	9570	0
116	20231019	175000	2383839410	9570	9570	9570	9570	0
117	20231019	174900	2383839410	9570	9570	9570	9570	0
118	20231019	174800	2383839410	9570	9570	9570	9570	0
119	20231019	174700	2383839410	9570	9570	9570	9570	0
120	20231019	174600	2383839410	9570	9570	9570	9570	0
121	20231019	174500	2383839410	9570	9570	9570	9570	0
122	20231019	174400	2383839410	9570	9570	9570	9570	1940
123	20231019	174300	2383839410	9570	9570	9570	9570	0
124	20231019	174200	2383839410	9570	9570	9570	9570	0
125	20231019	174100	2383839410	9570	9570	9570	9570	0
126	20231019	174000	2383839410	9570	9570	9570	9570	0
127	20231019	173900	2383839410	9570	9570	9570	9570	0
128	20231019	173800	2383839410	9570	9570	9570	9570	0
129	20231019	173700	2383839410	9570	9570	9570	9570	0
130	20231019	173600	2383839410	9570	9570	9570	9570	0
131	20231019	173500	2383839410	9570	9570	9570	9570	0
132	20231019	173400	2383839410	9570	9570	9570	9570	0
133	20231019	173300	2383839410	9570	9570	9570	9570	0
134	20231019	173200	2383839410	9570	9570	9570	9570	0
135	20231019	173100	2383839410	9570	9570	9570	9570	0
136	20231019	173000	2383839410	9570	9570	9570	9570	0
137	20231019	172900	2383839410	9570	9570	9570	9570	0
138	20231019	172800	2383839410	9570	9570	9570	9570	0
139	20231019	172700	2383839410	9570	9570	9570	9570	0
140	20231019	172600	2383839410	9570	9570	9570	9570	0
141	20231019	172500	2383839410	9570	9570	9570	9570	0
142	20231019	172400	2383839410	9570	9570	9570	9570	0
143	20231019	172300	2383839410	9570	9570	9570	9570	0
144	20231019	172200	2383839410	9570	9570	9570	9570	0
145	20231019	172100	2383839410	9570	9570	9570	9570	0
146	20231019	172000	2383839410	9570	9570	9570	9570	0
147	20231019	171900	2383839410	9570	9570	9570	9570	0
148	20231019	171800	2383839410	9570	9570	9570	9570	0
149	20231019	171700	2383839410	9570	9570	9570	9570	0
150	20231019	171600	2383839410	9570	9570	9570	9570	0
151	20231019	171500	2383839410	9570	9570	9570	9570	0
152	20231019	171400	2383839410	9570	9570	9570	9570	1940
153	20231019	171300	2383839410	9570	9570	9570	9570	0
154	20231019	171200	2383839410	9570	9570	9570	9570	0
155	20231019	171100	2383839410	9570	9570	9570	9570	0
156	20231019	171000	2383839410	9570	9570	9570	9570	0
157	20231019	170900	2383839410	9570	9570	9570	9570	0
158	20231019	170800	2383839410	9570	9570	9570	9570	0
159	20231019	170700	2383839410	9570	9570	9570	9570	0
160	20231019	170600	2383839410	9570	9570	9570	9570	0
161	20231019	170500	2383839410	9570	9570	9570	9570	0
162	20231019	170400	2383839410	9570	9570	9570	9570	0
163	20231019	170300	2383839410	9570	9570	9570	9570	0
164	20231019	170200	2383839410	9570	9570	9570	9570	0
165	20231019	170100	2383839410	9570	9570	9570	9570	0
166	20231019	170000	2383839410	9570	9570	9570	9570	0
167	20231019	165900	2383839410	9570	9570	9570	9570	0
168	20231019	165800	2383839410	9570	9570	9570	9570	0
169	20231019	165700	2383839410	9570	9570	9570	9570	0
170	20231019	165600	2383839410	9570	9570	9570	9570	0
171	20231019	165500	2383839410	9570	9570	9570	9570	0
172	20231019	165400	2383839410	9570	9570	9570	9570	0
173	20231019	165300	2383839410	9570	9570	9570	9570	0
174	20231019	165200	2383839410	9570	9570	9570	9570	0
175	20231019	165100	2383839410	9570	9570	9570	9570	0
176	20231019	165000	2383839410	9570	9570	9570	9570	0
177	20231019	164900	2383839410	9570	9570	9570	9570	0
178	20231019	164800	2383839410	9570	9570	9570	9570	0
179	20231019	164700	2383839410	9570	9570	9570	9570	0
180	20231019	164600	2383839410	9570	9570	9570	9570	0
181	20231019	164500	2383839410	9570	9570	9570	9570	0
182	20231019	164400	2383839410	9570	9570	9570	9570	1940
183	20231019	164300	2383839410	9570	9570	9570	9570	0
184	20231019	164200	2383839410	9570	9570	9570	9570	0
185	20231019	164100	2383839410	9570	9570	9570	9570	0
186	20231019	164000	2383839410	9570	9570	9570	9570	0
187	20231019	163900	2383839410	9570	9570	9570	9570	0
188	20231019	163800	2383839410	9570	9570	9570	9570	0
189	20231019	163700	2383839410	9570	9570	9570	9570	0
190	20231019	163600	2383839410	9570	9570	9570	9570	0
191	20231019	163500	2383839410	9570	9570	9570	9570	0
192	20231019	163400	2383839410	9570	9570	9570	9570	0
193	20231019	163300	2383839410	9570	9570	9570	9570	0
194	20231019	163200	2383839410	9570	9570	9570	9570	0
195	20231019	163100	2383839410	9570	9570	9570	9570	0
196	20231019	163000	2383839410	9570	9570	9570	9570	0
197	20231019	162900	2383839410	9570	9570	9570	9570	0
198	20231019	162800	2383839410	9570	9570	9570	9570	0
199	20231019	162700	2383839410	9570	9570	9570	9570	0
200	20231019	162600	2383839410	9570	9570	9570	9570	0
201	20231019	162500	2383839410	9570	9570	9570	9570	0
202	20231019	162400	2383839410	9570	9570	9570	9570	0
203	20231019	162300	2383839410	9570	9570	9570	9570	0
204	20231019	162200	2383839410	9570	9570	9570	9570	0
205	20231019	162100	2383839410	9570	9570	9570	9570	0
206	20231019	162000	2383839410	9570	9570	9570	9570	0
207	20231019	161900	2383839410	9570	9570	9570	9570	0
208	20231019	161800	2383839410	9570	9570	9570	9570	0
209	20231019	161700	2383839410	9570	9570	9570	9570	0
210	20231019	161600	2383839410	9570	9570	9570	9570	0
211	20231019	161500	2383839410	9570	9570	9570	9570	0
212	20231019	161400	2383839410	9570	9570	9570	9570	1940
213	20231019	161300	2383839410	9570	9570	9570	9570	0
214	20231019	161200	2383839410	9570	9570	9570	9570	0
215	20231019	161100	2383839410	9570	9570	9570	9570	0
216	20231019	161000	2383839410	9570	9570	9570	9570	0
217	20231019	160900	2383839410	9570	9570	9570	9570	0
218	20231019	160800	2383839410	9570	9570	9570	9570	0
219	20231019	160700	2383839410	9570	9570	9570	9570	0
220	20231019	160600	2383839410	9570	9570	9570	9570	0
221	20231019	160500	2383839410	9570	9570	9570	9570	0
222	20231019	160400	2383839410	9570	9570	9570	9570	0
223	20231019	160300	2383839410	9570	9570	9570	9570	0
224	20231019	160200	2383839410	9570	9570	9570	9570	0
225	20231019	160100	2383839410	9570	9570	9570	9570	0
226	20231019	160000	2383839410	9570	9570	9570	9570	0
227	20231019	155900	2383839410	9570	9570	9570	9570	0
228	20231019	155800	2383839410	9570	9570	9570	9570	0
229	20231019	155700	2383839410	9570	9570	9570	9570	0
230	20231019	155600	2383839410	9570	9570	9570	9570	0
231	20231019	155500	2383839410	9570	9570	9570	9570	0
232	20231019	155400	2383839410	9570	9570	9570	9570	0
233	20231019	155300	2383839410	9570	9570	9570	9570	0
234	20231019	155200	2383839410	9570	9570	9570	9570	0
235	20231019	155100	2383839410	9570	9570	9570	9570	0
236	20231019	155000	2383839410	9570	9570	9570	9570	0
237	20231019	154900	2383839410	9570	9570	9570	9570	0
238	20231019	154800	2383839410	9570	9570	9570	9570	0
239	20231019	154700	2383839410	9570	9570	9570	9570	0
240	20231019	154600	2383839410	9570	9570	9570	9570	0
241	20231019	154500	2383839410	9570	9570	9570	9570	0
242	20231019	154400	2383839410	9570	9570	9570	9570	1940
243	20231019	154300	2383839410	9570	9570	9570	9570	0
244	20231019	154200	2383839410	9570	9570	9570	9570	0
245	20231019	154100	2383839410	9570	9570	9570	9570	0
246	20231019	154000	2383839410	9570	9570	9570	9570	0
247	20231019	153900	2383839410	9570	9570	9570	9570	0
248	20231019	153800	2383839410	9570	9570	9570	9570	0
249	20231019	153700	2383839410	9570	9570	9570	9570	0
250	20231019	153600	2383839410	9570	9570	9570	9570	0
251	20231019	153500	2383839410	9570	9570	9570	9570	0
252	20231019	153400	2383839410	9570	9570	9570	9570	0
253	20231019	153300	2383839410	9570	9570	9570	9570	0
254	20231019	153200	2383839410	9570	9570	9570	9570	0
255	20231019	153100	2383839410	9570	9570	9570	9570	0
256	20231019	153000	2383839410	9570	9570	9570	9570	1940
257	20231019	152900	2365273610	9580	9580	9580	9580	0
258	20231019	152800	2365273610	9580	9580	9580	9580	0
259	20231019	152700	2365273610	9580	9580	9580	9580	0
260	20231019	152600	2365273610	9580	9580	9580	9580	0
261	20231019	152500	2365273610	9580	9580	9580	9580	0
262	20231019	152400	2365273610	9580	9580	9580	9580	0
263	20231019	152300	2365273610	9580	9580	9580	9580	0
264	20231019	152200	2365273610	9580	9580	9580	9580	0
265	20231019	152100	2365273610	9580	9580	9580	9580	0
266	20231019	152000	2365273610	9580	9580	9580	9580	0
267	20231019	151900	2365273610	9580	9580	9590	9580	281
268	20231019	151800	2362580560	9590	9590	9610	9590	5481
269	20231019	151700	2309940930	9590	9580	9590	9580	103
270	20231019	151600	2308953170	9570	9560	9570	9560	267
271	20231019	151500	2306398440	9550	9590	9590	9550	4985
272	20231019	151400	2258735590	9580	9590	9600	9570	5379
273	20231019	151300	2207214190	9600	9600	9600	9570	5746
274	20231019	151200	2152142450	9600	9600	9600	9590	184
275	20231019	151100	2150376150	9600	9600	9600	9600	51
276	20231019	151000	2149886550	9600	9600	9600	9600	40
277	20231019	150900	2149502550	9600	9600	9600	9600	73
278	20231019	150800	2148801750	9600	9600	9600	9590	1135
279	20231019	150700	2137915750	9600	9590	9600	9590	307
280	20231019	150600	2134968750	9600	9600	9600	9600	170
281	20231019	150500	2133336750	9600	9600	9600	9600	109
282	20231019	150400	2132290350	9600	9600	9600	9600	69
283	20231019	150300	2131627950	9600	9600	9600	9590	331
284	20231019	150200	2128450360	9600	9600	9600	9600	59
285	20231019	150100	2127883960	9600	9600	9600	9600	27
286	20231019	150000	2127624760	9600	9600	9600	9600	11
287	20231019	145900	2127519160	9600	9610	9610	9600	1776
288	20231019	145800	2110468980	9610	9610	9610	9610	35
289	20231019	145700	2110132630	9610	9610	9610	9610	64
290	20231019	145600	2109517590	9610	9600	9610	9600	759
291	20231019	145500	2102229380	9600	9600	9600	9600	26
292	20231019	145400	2101979780	9600	9560	9600	9560	590
293	20231019	145300	2096327230	9570	9570	9570	9560	683
294	20231019	145200	2089795020	9570	9570	9570	9570	136
295	20231019	145100	2088493500	9570	9570	9570	9570	226
296	20231019	145000	2086330680	9570	9570	9570	9560	1978
297	20231019	144900	2067406180	9560	9590	9600	9560	14525
298	20231019	144800	1928277030	9590	9600	9600	9590	2
299	20231019	144700	1928257840	9600	9600	9600	9600	350
300	20231019	144600	1924897840	9610	9610	9610	9610	15
301	20231019	144500	1924753690	9610	9610	9610	9600	125
302	20231019	144400	1923553480	9600	9600	9600	9600	89
303	20231019	144300	1922699080	9600	9600	9600	9600	423
304	20231019	144200	1918638280	9600	9600	9600	9600	210
305	20231019	144100	1916622280	9600	9600	9600	9600	101
306	20231019	144000	1915652680	9600	9600	9600	9600	66
307	20231019	143900	1915019080	9600	9600	9600	9590	19
308	20231019	143800	1914836690	9590	9610	9620	9590	379
309	20231019	143700	1911198480	9600	9610	9610	9600	4910
310	20231019	143600	1864061250	9610	9610	9610	9610	12
311	20231019	143500	1863945930	9610	9620	9630	9610	647
312	20231019	143400	1857724520	9630	9630	9630	9630	1
313	20231019	143300	1857714890	9610	9610	9610	9610	1029
314	20231019	143200	1847826200	9610	9610	9610	9610	31
315	20231019	143100	1847528290	9620	9610	9620	9610	90
316	20231019	143000	1846662620	9620	9620	9620	9620	0
317	20231019	142900	1846662620	9620	9610	9620	9610	19
318	20231019	142800	1846480000	9610	9610	9620	9610	230
319	20231019	142700	1844269690	9610	9610	9610	9600	1958
320	20231019	142600	1825472130	9610	9620	9620	9610	74
321	20231019	142500	1824760950	9620	9620	9620	9620	0
322	20231019	142400	1824760950	9620	9620	9620	9610	73
323	20231019	142300	1824059250	9620	9620	9620	9620	5
324	20231019	142200	1824011150	9620	9620	9620	9620	1
325	20231019	142100	1824001530	9610	9610	9610	9610	116
326	20231019	142000	1822886770	9610	9610	9640	9610	371
327	20231019	141900	1819321430	9640	9640	9640	9600	2733
328	20231019	141800	1793079180	9640	9640	9640	9640	60
329	20231019	141700	1792500780	9640	9620	9640	9610	25
330	20231019	141600	1792260080	9610	9640	9640	9600	84
331	20231019	141500	1791452010	9640	9640	9640	9640	10
332	20231019	141400	1791355610	9640	9640	9640	9640	10
333	20231019	141300	1791259210	9640	9610	9640	9600	1838
334	20231019	141200	1773613380	9610	9610	9610	9600	1995
335	20231019	141100	1754461180	9620	9610	9620	9610	494
336	20231019	141000	1749713820	9620	9620	9620	9620	1
337	20231019	140900	1749704200	9620	9620	9620	9620	12
338	20231019	140800	1749588760	9620	9620	9620	9620	63
339	20231019	140700	1748982700	9620	9620	9620	9620	96
340	20231019	140600	1748059180	9610	9610	9610	9610	511
341	20231019	140500	1743148470	9600	9610	9610	9600	959
342	20231019	140400	1733932490	9610	9610	9610	9600	46
343	20231019	140300	1733490530	9600	9600	9600	9590	195
344	20231019	140200	1731618940	9590	9590	9590	9590	260
345	20231019	140100	1729125540	9600	9600	9610	9600	1492
346	20231019	140000	1714802240	9610	9610	9610	9610	21
347	20231019	135900	1714600430	9610	9610	9610	9600	72
348	20231019	135800	1713908960	9610	9610	9610	9610	248
349	20231019	135700	1711525680	9610	9610	9610	9610	139
350	20231019	135600	1710189890	9610	9610	9610	9610	26
351	20231019	135500	1709940030	9610	9610	9610	9610	166
352	20231019	135400	1708344770	9610	9610	9610	9610	41
353	20231019	135300	1707950760	9610	9610	9610	9610	21
354	20231019	135200	1707748950	9610	9610	9610	9600	269
355	20231019	135100	1705164860	9600	9620	9620	9600	1098
356	20231019	135000	1694622740	9610	9620	9620	9610	3516
357	20231019	134900	1660833910	9620	9650	9650	9620	4523
358	20231019	134800	1617318070	9650	9650	9650	9650	13
359	20231019	134700	1617192620	9650	9650	9650	9650	5
360	20231019	134600	1617144370	9650	9650	9650	9630	114
361	20231019	134500	1616045910	9650	9650	9650	9650	62
362	20231019	134400	1615447610	9650	9650	9650	9650	23
363	20231019	134300	1615225660	9650	9650	9650	9650	60
364	20231019	134200	1614646660	9650	9660	9660	9650	642
365	20231019	134100	1608450250	9660	9650	9660	9650	213
366	20231019	134000	1606394760	9650	9640	9650	9640	41
367	20231019	133900	1605999180	9650	9650	9650	9640	889
368	20231019	133800	1597421550	9650	9640	9650	9630	357
369	20231019	133700	1593983560	9650	9630	9650	9630	1001
370	20231019	133600	1584343910	9630	9630	9630	9630	1
371	20231019	133500	1584334280	9610	9630	9630	9610	65
372	20231019	133400	1583709610	9600	9630	9630	9600	1541
373	20231019	133300	1568911860	9630	9630	9630	9630	10
374	20231019	133200	1568815560	9630	9600	9630	9590	355
375	20231019	133100	1565407300	9600	9610	9620	9600	1003
376	20231019	133000	1555776460	9630	9620	9630	9600	6501
377	20231019	132900	1493348010	9610	9620	9620	9610	1200
378	20231019	132800	1481809000	9630	9630	9630	9630	0
379	20231019	132700	1481809000	9630	9630	9630	9630	0
380	20231019	132600	1481809000	9630	9630	9630	9630	361
381	20231019	132500	1478332570	9630	9630	9630	9630	59
382	20231019	132400	1477764400	9630	9630	9630	9630	30
383	20231019	132300	1477475500	9630	9630	9630	9620	300
384	20231019	132200	1474589240	9630	9630	9630	9630	31
385	20231019	132100	1474290710	9630	9630	9630	9630	0
386	20231019	132000	1474290710	9630	9630	9630	9630	1
387	20231019	131900	1474281080	9620	9620	9620	9620	0
388	20231019	131800	1474281080	9620	9630	9630	9620	664
389	20231019	131700	1467893320	9630	9630	9630	9630	37
390	20231019	131600	1467537010	9630	9630	9630	9630	24
391	20231019	131500	1467305890	9630	9630	9630	9630	11
392	20231019	131400	1467199960	9630	9630	9630	9630	220
393	20231019	131300	1465081360	9630	9630	9630	9630	240
394	20231019	131200	1462770160	9630	9630	9630	9630	26
395	20231019	131100	1462519780	9620	9620	9620	9620	199
396	20231019	131000	1460605400	9620	9620	9620	9620	55
397	20231019	130900	1460076300	9620	9610	9620	9610	310
398	20231019	130800	1457097100	9610	9620	9620	9610	591
399	20231019	130700	1451416860	9620	9620	9620	9610	187
400	20231019	130600	1449618330	9620	9620	9620	9620	208
401	20231019	130500	1447617370	9620	9620	9620	9620	0
402	20231019	130400	1447617370	9620	9620	9620	9620	51
403	20231019	130300	1447126750	9620	9620	9620	9610	37
404	20231019	130200	1446770830	9620	9610	9620	9610	138
405	20231019	130100	1445444010	9620	9620	9620	9620	30
406	20231019	130000	1445155410	9620	9620	9620	9620	44
407	20231019	125900	1444732130	9620	9620	9620	9620	46
408	20231019	125800	1444289610	9620	9620	9620	9620	50
409	20231019	125700	1443808610	9620	9630	9630	9610	482
410	20231019	125600	1439173420	9630	9630	9630	9630	36
411	20231019	125500	1438826740	9630	9630	9630	9630	8
412	20231019	125400	1438749700	9630	9630	9630	9630	0
413	20231019	125300	1438749700	9630	9630	9630	9630	37
414	20231019	125200	1438393390	9630	9630	9630	9630	260
415	20231019	125100	1435889590	9630	9620	9630	9610	657
416	20231019	125000	1429565620	9630	9620	9630	9610	5004
417	20231019	124900	1381463870	9630	9630	9630	9630	416
418	20231019	124800	1377457790	9630	9620	9630	9620	82
419	20231019	124700	1376668330	9630	9630	9630	9630	2
420	20231019	124600	1376649070	9630	9630	9630	9630	22
421	20231019	124500	1376437210	9630	9640	9640	9630	2
422	20231019	124400	1376417940	9620	9620	9620	9620	1
423	20231019	124300	1376408320	9640	9650	9650	9640	64
424	20231019	124200	1375791240	9650	9650	9650	9650	66
425	20231019	124100	1375154340	9650	9650	9650	9650	180
426	20231019	124000	1373417340	9640	9640	9640	9640	167
427	20231019	123900	1371807460	9630	9630	9630	9600	10007
428	20231019	123800	1275698140	9640	9640	9640	9620	50
429	20231019	123700	1275216200	9640	9620	9640	9610	563
430	20231019	123600	1269800600	9620	9620	9620	9620	842
431	20231019	123500	1261700560	9620	9620	9620	9620	5
432	20231019	123400	1261652460	9620	9620	9620	9620	278
433	20231019	123300	1258978100	9620	9620	9620	9620	285
434	20231019	123200	1256236400	9620	9640	9640	9620	80
435	20231019	123100	1255466780	9650	9620	9650	9620	299
436	20231019	123000	1252590370	9620	9630	9650	9620	1719
437	20231019	122900	1236053370	9630	9630	9630	9630	321
438	20231019	122800	1232962140	9610	9630	9630	9610	5074
439	20231019	122700	1184153560	9630	9630	9650	9630	35
440	20231019	122600	1183816150	9630	9650	9650	9630	33
441	20231019	122500	1183498270	9650	9640	9650	9620	1462
442	20231019	122400	1169419630	9640	9660	9660	9640	25
443	20231019	122300	1169178610	9640	9640	9660	9640	47
444	20231019	122200	1168725390	9640	9640	9660	9640	281
445	20231019	122100	1166011990	9640	9660	9660	9640	15
446	20231019	122000	1165867350	9660	9660	9660	9630	88
447	20231019	121900	1165019850	9660	9630	9660	9630	73
448	20231019	121800	1164316530	9630	9640	9640	9630	409
449	20231019	121700	1160377740	9640	9650	9650	9640	443
450	20231019	121600	1156106600	9660	9660	9660	9660	15
451	20231019	121500	1155961700	9650	9650	9650	9650	207
452	20231019	121400	1153964150	9650	9650	9650	9650	3
453	20231019	121300	1153935200	9650	9650	9650	9650	181
454	20231019	121200	1152188550	9650	9650	9650	9650	1
455	20231019	121100	1152178900	9650	9650	9650	9630	565
456	20231019	121000	1146736730	9650	9650	9650	9630	194
457	20231019	120900	1144865560	9640	9640	9650	9640	65
458	20231019	120800	1144238920	9640	9640	9640	9640	90
459	20231019	120700	1143371320	9640	9640	9640	9640	161
460	20231019	120600	1141819280	9640	9670	9670	9640	8596
461	20231019	120500	1058872680	9670	9700	9700	9670	353
462	20231019	120400	1055455620	9660	9660	9660	9660	543
463	20231019	120300	1050210240	9660	9680	9680	9660	466
464	20231019	120200	1045708270	9690	9690	9690	9690	0
465	20231019	120100	1045708270	9690	9690	9690	9690	1
466	20231019	120000	1045698580	9700	9700	9700	9700	0
467	20231019	115900	1045698580	9700	9700	9700	9700	7
468	20231019	115800	1045630680	9700	9700	9700	9700	10
469	20231019	115700	1045533680	9710	9710	9710	9710	2
470	20231019	115600	1045514260	9700	9700	9700	9700	10
471	20231019	115500	1045417260	9710	9710	9710	9710	1
472	20231019	115400	1045407550	9710	9710	9710	9710	7
473	20231019	115300	1045339580	9710	9660	9710	9650	57
474	20231019	115200	1044789450	9650	9700	9700	9650	1819
475	20231019	115100	1027213490	9700	9680	9700	9680	16
476	20231019	115000	1027058490	9700	9700	9700	9700	17
477	20231019	114900	1026893590	9700	9700	9700	9700	45
478	20231019	114800	1026457090	9700	9700	9700	9700	1
479	20231019	114700	1026447390	9710	9710	9710	9710	47
480	20231019	114600	1025991020	9710	9710	9710	9710	5
481	20231019	114500	1025942470	9680	9680	9680	9680	103
482	20231019	114400	1024945430	9680	9670	9680	9670	172
483	20231019	114300	1023281710	9670	9670	9670	9670	405
484	20231019	114200	1019365360	9680	9680	9680	9680	93
485	20231019	114100	1018465120	9670	9700	9700	9670	5424
486	20231019	114000	965947630	9700	9690	9700	9690	11
487	20231019	113900	965840940	9700	9700	9700	9700	96
488	20231019	113800	964909740	9690	9690	9700	9690	13
489	20231019	113700	964783720	9700	9700	9700	9700	36
490	20231019	113600	964434520	9700	9700	9700	9700	51
491	20231019	113500	963939820	9700	9700	9700	9700	30
492	20231019	113400	963648820	9700	9700	9700	9690	512
493	20231019	113300	958682430	9700	9690	9700	9690	3
494	20231019	113200	958653340	9700	9700	9700	9700	21
495	20231019	113100	958449640	9700	9700	9700	9700	20
496	20231019	113000	958255640	9700	9700	9700	9700	30
497	20231019	112900	957964640	9700	9690	9700	9690	212
498	20231019	112800	955908740	9700	9700	9700	9700	39
499	20231019	112700	955530440	9700	9700	9700	9700	1
500	20231019	112600	955520740	9700	9690	9700	9690	14
501	20231019	112500	955385040	9700	9700	9700	9700	5
502	20231019	112400	955336540	9700	9700	9700	9700	13
503	20231019	112300	955210440	9700	9690	9700	9690	18
504	20231019	112200	955035940	9690	9690	9690	9690	10
505	20231019	112100	954939040	9680	9680	9680	9680	0
506	20231019	112000	954939040	9680	9680	9680	9680	0
507	20231019	111900	954939040	9680	9680	9680	9680	592
508	20231019	111800	949208480	9700	9700	9700	9700	5
509	20231019	111700	949159980	9690	9700	9700	9690	40
510	20231019	111600	948772230	9680	9700	9700	9680	279
511	20231019	111500	946069260	9700	9700	9700	9700	7
512	20231019	111400	946001360	9700	9700	9700	9700	5
513	20231019	111300	945952860	9700	9700	9700	9690	113
514	20231019	111200	944857260	9690	9690	9690	9690	124
515	20231019	111100	943655700	9690	9700	9700	9690	810
516	20231019	111000	935806700	9700	9700	9700	9700	2
517	20231019	110900	935787300	9690	9700	9700	9690	19
518	20231019	110800	935603060	9700	9700	9700	9700	0
519	20231019	110700	935603060	9700	9700	9700	9700	2
520	20231019	110600	935583660	9700	9700	9700	9700	1120
521	20231019	110500	924719660	9710	9710	9710	9710	37
522	20231019	110400	924360390	9710	9710	9710	9710	20
523	20231019	110300	924166190	9720	9720	9720	9720	1
524	20231019	110200	924156470	9720	9720	9720	9720	16
525	20231019	110100	924000950	9720	9700	9720	9700	11
526	20231019	110000	923894070	9700	9700	9700	9700	191
527	20231019	105900	922041370	9700	9710	9710	9700	2335
528	20231019	105800	899383310	9720	9720	9740	9720	154
529	20231019	105700	897885810	9720	9730	9730	9720	805
530	20231019	105600	890054980	9740	9740	9740	9740	2
531	20231019	105500	890035500	9740	9730	9740	9730	14
532	20231019	105400	889899270	9730	9730	9730	9730	62
533	20231019	105300	889296010	9730	9750	9750	9730	62
534	20231019	105200	888692450	9750	9750	9750	9740	1653
535	20231019	105100	872575750	9760	9760	9760	9760	0
536	20231019	105000	872575750	9760	9730	9760	9730	101
537	20231019	104900	871591010	9730	9750	9750	9730	49
538	20231019	104800	871114200	9750	9730	9750	9730	47
539	20231019	104700	870656870	9730	9750	9750	9710	1300
540	20231019	104600	858021960	9760	9760	9760	9750	9
541	20231019	104500	857934150	9750	9740	9750	9730	124
542	20231019	104400	856726260	9760	9750	9760	9750	314
543	20231019	104300	853664190	9750	9720	9750	9720	85
544	20231019	104200	852837900	9730	9720	9730	9720	133
545	20231019	104100	851544510	9730	9750	9750	9730	450
546	20231019	104000	847162880	9750	9750	9750	9750	33
547	20231019	103900	846841130	9750	9750	9750	9740	406
548	20231019	103800	842885620	9760	9760	9760	9750	105
549	20231019	103700	841861850	9770	9770	9780	9760	2244
550	20231019	103600	819938070	9780	9770	9780	9770	17
551	20231019	103500	819771900	9780	9780	9780	9770	37
552	20231019	103400	819410200	9790	9770	9790	9770	213
553	20231019	103300	817327120	9770	9780	9790	9770	218
554	20231019	103200	815195050	9790	9790	9790	9790	27
555	20231019	103100	814930720	9790	9790	9790	9780	27
556	20231019	103000	814666450	9790	9780	9790	9780	39
557	20231019	102900	814285010	9780	9770	9780	9770	101
558	20231019	102800	813297240	9780	9780	9780	9730	396
559	20231019	102700	809437110	9790	9760	9790	9760	477
560	20231019	102600	804768360	9780	9780	9780	9780	10
561	20231019	102500	804670560	9780	9750	9780	9750	4
562	20231019	102400	804631500	9780	9780	9780	9780	0
563	20231019	102300	804631500	9780	9780	9780	9750	12
564	20231019	102200	804514390	9780	9780	9780	9780	0
565	20231019	102100	804514390	9780	9750	9780	9750	34
566	20231019	102000	804182560	9760	9760	9760	9760	26
567	20231019	101900	803928800	9760	9750	9760	9750	29
568	20231019	101800	803645810	9760	9760	9760	9760	12
569	20231019	101700	803528690	9760	9760	9760	9760	29
570	20231019	101600	803245650	9760	9740	9760	9740	39
571	20231019	101500	802865770	9740	9750	9750	9740	269
572	20231019	101400	800243770	9750	9750	9750	9750	6
573	20231019	101300	800185270	9750	9750	9750	9740	29
574	20231019	101200	799902640	9730	9730	9750	9730	546
575	20231019	101100	794589150	9730	9730	9730	9720	238
576	20231019	101000	792275510	9730	9740	9740	9730	609
577	20231019	100900	786348090	9750	9750	9750	9750	121
578	20231019	100800	785168340	9750	9750	9750	9750	63
579	20231019	100700	784554090	9750	9760	9760	9750	62
580	20231019	100600	783949220	9760	9770	9770	9750	1735
581	20231019	100500	767026200	9790	9800	9800	9790	14
582	20231019	100400	766889130	9800	9800	9800	9770	589
583	20231019	100300	761133820	9800	9790	9800	9780	338
584	20231019	100200	757826800	9800	9800	9800	9800	8
585	20231019	100100	757748400	9790	9800	9800	9790	112
586	20231019	100000	756651800	9790	9800	9800	9790	179
587	20231019	095900	754898920	9800	9790	9800	9790	452
588	20231019	095800	750469470	9790	9800	9800	9790	110
589	20231019	095700	749392470	9800	9800	9800	9800	391
590	20231019	095600	745560670	9800	9790	9800	9790	791
591	20231019	095500	737809360	9800	9790	9800	9790	20
592	20231019	095400	737613420	9800	9800	9800	9800	529
593	20231019	095300	732429220	9800	9800	9810	9800	377
594	20231019	095200	728734610	9800	9780	9800	9780	208
595	20231019	095100	726699190	9780	9780	9780	9780	233
596	20231019	095000	724420450	9800	9800	9800	9800	31
597	20231019	094900	724116650	9810	9800	9810	9780	336
598	20231019	094800	720824340	9810	9790	9810	9790	170
599	20231019	094700	719158480	9790	9810	9810	9770	10
600	20231019	094600	719060540	9800	9790	9800	9780	1051
601	20231019	094500	708768810	9790	9800	9800	9790	67
602	20231019	094400	708112820	9790	9800	9800	9780	214
603	20231019	094300	706017760	9790	9800	9800	9790	5
604	20231019	094200	705968780	9790	9800	9800	9790	87
605	20231019	094100	705117000	9790	9780	9790	9780	150
606	20231019	094000	703649490	9790	9790	9790	9790	49
607	20231019	093900	703169780	9770	9810	9810	9770	349
608	20231019	093800	699756270	9800	9780	9810	9770	1086
609	20231019	093700	689129620	9780	9790	9790	9780	168
610	20231019	093600	687486570	9790	9810	9810	9790	640
611	20231019	093500	681211790	9810	9810	9810	9810	66
612	20231019	093400	680564330	9810	9810	9810	9810	77
613	20231019	093300	679808960	9810	9810	9810	9780	938
614	20231019	093200	670617180	9810	9810	9810	9800	930
615	20231019	093100	661494880	9810	9800	9810	9800	388
616	20231019	093000	657691260	9780	9730	9780	9720	589
617	20231019	092900	651933250	9710	9710	9710	9710	200
618	20231019	092800	649991250	9700	9660	9730	9660	5481
619	20231019	092700	596855920	9660	9670	9670	9660	352
620	20231019	092600	593454620	9680	9660	9680	9660	726
621	20231019	092500	586440360	9680	9680	9680	9660	1060
622	20231019	092400	576193050	9680	9670	9680	9670	28
623	20231019	092300	575922250	9660	9680	9680	9660	648
624	20231019	092200	569660760	9680	9680	9680	9670	577
625	20231019	092100	564079980	9690	9690	9690	9680	1619
626	20231019	092000	548405320	9690	9690	9690	9680	250
627	20231019	091900	545982920	9690	9630	9690	9630	3198
628	20231019	091800	515114710	9630	9640	9640	9630	792
629	20231019	091700	507480920	9640	9630	9640	9630	62
630	20231019	091600	506883850	9630	9620	9630	9610	723
631	20231019	091500	499934730	9610	9630	9630	9610	937
632	20231019	091400	490924050	9630	9630	9630	9620	361
633	20231019	091300	487447640	9630	9640	9640	9630	961
634	20231019	091200	478190080	9620	9690	9690	9590	10580
635	20231019	091100	376592300	9690	9690	9690	9680	711
636	20231019	091000	369707660	9600	9580	9690	9580	7176
637	20231019	090900	300820240	9580	9580	9590	9570	1840
638	20231019	090800	283195810	9570	9610	9610	9570	3899
639	20231019	090700	245791120	9600	9630	9630	9600	8503
640	20231019	090600	164097300	9630	9650	9650	9630	2690
641	20231019	090500	138161620	9650	9690	9700	9650	3433
642	20231019	090400	105000540	9680	9730	9730	9680	1232
643	20231019	090300	93048690	9730	9670	9730	9650	1294
644	20231019	090200	80538770	9670	9760	9760	9650	4463
645	20231019	090100	37426930	9700	9690	9780	9670	573
646	20231019	090000	31864020	9690	9720	9720	9630	3282