KissMeData/159910/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200900	1547266202	100	100	100	100	56586
3	20231012	200800	1547266202	100	100	100	100	0
4	20231012	200700	1547266202	100	100	100	100	0
5	20231012	200600	1547266202	100	100	100	100	0
6	20231012	200500	1547266202	100	100	100	100	0
7	20231012	200400	1547266202	100	100	100	100	0
8	20231012	200300	1547266202	100	100	100	100	0
9	20231012	200200	1547266202	100	100	100	100	0
10	20231012	200100	1547266202	100	100	100	100	0
11	20231012	200000	1547266202	100	100	100	100	0
12	20231012	195900	1547266202	100	100	100	100	0
13	20231012	195800	1547266202	100	100	100	100	0
14	20231012	195700	1547266202	100	100	100	100	0
15	20231012	195600	1547266202	100	100	100	100	0
16	20231012	195500	1547266202	100	100	100	100	0
17	20231012	195400	1547266202	100	100	100	100	0
18	20231012	195300	1547266202	100	100	100	100	0
19	20231012	195200	1547266202	100	100	100	100	0
20	20231012	195100	1547266202	100	100	100	100	0
21	20231012	195000	1547266202	100	100	100	100	0
22	20231012	194900	1547266202	100	100	100	100	0
23	20231012	194800	1547266202	100	100	100	100	0
24	20231012	194700	1547266202	100	100	100	100	0
25	20231012	194600	1547266202	100	100	100	100	0
26	20231012	194500	1547266202	100	100	100	100	0
27	20231012	194400	1547266202	100	100	100	100	0
28	20231012	194300	1547266202	100	100	100	100	0
29	20231012	194200	1547266202	100	100	100	100	0
30	20231012	194100	1547266202	100	100	100	100	0
31	20231012	194000	1547266202	100	100	100	100	0
32	20231012	193900	1547266202	100	100	100	100	56586
33	20231012	193800	1547266202	100	100	100	100	0
34	20231012	193700	1547266202	100	100	100	100	0
35	20231012	193600	1547266202	100	100	100	100	0
36	20231012	193500	1547266202	100	100	100	100	0
37	20231012	193400	1547266202	100	100	100	100	0
38	20231012	193300	1547266202	100	100	100	100	0
39	20231012	193200	1547266202	100	100	100	100	0
40	20231012	193100	1547266202	100	100	100	100	0
41	20231012	193000	1547266202	100	100	100	100	0
42	20231012	192900	1547266202	100	100	100	100	0
43	20231012	192800	1547266202	100	100	100	100	0
44	20231012	192700	1547266202	100	100	100	100	0
45	20231012	192600	1547266202	100	100	100	100	0
46	20231012	192500	1547266202	100	100	100	100	0
47	20231012	192400	1547266202	100	100	100	100	0
48	20231012	192300	1547266202	100	100	100	100	0
49	20231012	192200	1547266202	100	100	100	100	0
50	20231012	192100	1547266202	100	100	100	100	0
51	20231012	192000	1547266202	100	100	100	100	0
52	20231012	191900	1547266202	100	100	100	100	0
53	20231012	191800	1547266202	100	100	100	100	0
54	20231012	191700	1547266202	100	100	100	100	0
55	20231012	191600	1547266202	100	100	100	100	0
56	20231012	191500	1547266202	100	100	100	100	0
57	20231012	191400	1547266202	100	100	100	100	0
58	20231012	191300	1547266202	100	100	100	100	0
59	20231012	191200	1547266202	100	100	100	100	0
60	20231012	191100	1547266202	100	100	100	100	0
61	20231012	191000	1547266202	100	100	100	100	0
62	20231012	190900	1547266202	100	100	100	100	56586
63	20231012	190800	1547266202	100	100	100	100	0
64	20231012	190700	1547266202	100	100	100	100	0
65	20231012	190600	1547266202	100	100	100	100	0
66	20231012	190500	1547266202	100	100	100	100	0
67	20231012	190400	1547266202	100	100	100	100	0
68	20231012	190300	1547266202	100	100	100	100	0
69	20231012	190200	1547266202	100	100	100	100	0
70	20231012	190100	1547266202	100	100	100	100	0
71	20231012	190000	1547266202	100	100	100	100	0
72	20231012	185900	1547266202	100	100	100	100	0
73	20231012	185800	1547266202	100	100	100	100	0
74	20231012	185700	1547266202	100	100	100	100	0
75	20231012	185600	1547266202	100	100	100	100	0
76	20231012	185500	1547266202	100	100	100	100	0
77	20231012	185400	1547266202	100	100	100	100	0
78	20231012	185300	1547266202	100	100	100	100	0
79	20231012	185200	1547266202	100	100	100	100	0
80	20231012	185100	1547266202	100	100	100	100	0
81	20231012	185000	1547266202	100	100	100	100	0
82	20231012	184900	1547266202	100	100	100	100	0
83	20231012	184800	1547266202	100	100	100	100	0
84	20231012	184700	1547266202	100	100	100	100	0
85	20231012	184600	1547266202	100	100	100	100	0
86	20231012	184500	1547266202	100	100	100	100	0
87	20231012	184400	1547266202	100	100	100	100	0
88	20231012	184300	1547266202	100	100	100	100	0
89	20231012	184200	1547266202	100	100	100	100	0
90	20231012	184100	1547266202	100	100	100	100	0
91	20231012	184000	1547266202	100	100	100	100	0
92	20231012	183900	1547266202	100	100	100	100	56586
93	20231012	183800	1547266202	100	100	100	100	0
94	20231012	183700	1547266202	100	100	100	100	0
95	20231012	183600	1547266202	100	100	100	100	0
96	20231012	183500	1547266202	100	100	100	100	0
97	20231012	183400	1547266202	100	100	100	100	0
98	20231012	183300	1547266202	100	100	100	100	0
99	20231012	183200	1547266202	100	100	100	100	0
100	20231012	183100	1547266202	100	100	100	100	0
101	20231012	183000	1547266202	100	100	100	100	0
102	20231012	182900	1547266202	100	100	100	100	0
103	20231012	182800	1547266202	100	100	100	100	0
104	20231012	182700	1547266202	100	100	100	100	0
105	20231012	182600	1547266202	100	100	100	100	0
106	20231012	182500	1547266202	100	100	100	100	0
107	20231012	182400	1547266202	100	100	100	100	0
108	20231012	182300	1547266202	100	100	100	100	0
109	20231012	182200	1547266202	100	100	100	100	0
110	20231012	182100	1547266202	100	100	100	100	0
111	20231012	182000	1547266202	100	100	100	100	0
112	20231012	181900	1547266202	100	100	100	100	0
113	20231012	181800	1547266202	100	100	100	100	0
114	20231012	181700	1547266202	100	100	100	100	0
115	20231012	181600	1547266202	100	100	100	100	0
116	20231012	181500	1547266202	100	100	100	100	0
117	20231012	181400	1547266202	100	100	100	100	0
118	20231012	181300	1547266202	100	100	100	100	0
119	20231012	181200	1547266202	100	100	100	100	0
120	20231012	181100	1547266202	100	100	100	100	0
121	20231012	181000	1547266202	100	100	100	100	0
122	20231012	180900	1547266202	100	100	100	100	56586
123	20231012	180800	1547266202	100	100	100	100	0
124	20231012	180700	1547266202	100	100	100	100	0
125	20231012	180600	1547266202	100	100	100	100	0
126	20231012	180500	1547266202	100	100	100	100	0
127	20231012	180400	1547266202	100	100	100	100	0
128	20231012	180300	1547266202	100	100	100	100	0
129	20231012	180200	1547266202	100	100	100	100	0
130	20231012	180100	1547266202	100	100	100	100	0
131	20231012	180000	1547266202	100	100	100	100	0
132	20231012	175900	1547266202	100	100	100	100	0
133	20231012	175800	1547266202	100	100	100	100	0
134	20231012	175700	1547266202	100	100	100	100	0
135	20231012	175600	1547266202	100	100	100	100	0
136	20231012	175500	1547266202	100	100	100	100	0
137	20231012	175400	1547266202	100	100	100	100	0
138	20231012	175300	1547266202	100	100	100	100	0
139	20231012	175200	1547266202	100	100	100	100	0
140	20231012	175100	1547266202	100	100	100	100	0
141	20231012	175000	1547266202	100	100	100	100	0
142	20231012	174900	1547266202	100	100	100	100	0
143	20231012	174800	1547266202	100	100	100	100	0
144	20231012	174700	1547266202	100	100	100	100	0
145	20231012	174600	1547266202	100	100	100	100	0
146	20231012	174500	1547266202	100	100	100	100	0
147	20231012	174400	1547266202	100	100	100	100	0
148	20231012	174300	1547266202	100	100	100	100	0
149	20231012	174200	1547266202	100	100	100	100	0
150	20231012	174100	1547266202	100	100	100	100	0
151	20231012	174000	1547266202	100	100	100	100	0
152	20231012	173900	1547266202	100	100	100	100	56586
153	20231012	173800	1547266202	100	100	100	100	0
154	20231012	173700	1547266202	100	100	100	100	0
155	20231012	173600	1547266202	100	100	100	100	0
156	20231012	173500	1547266202	100	100	100	100	0
157	20231012	173400	1547266202	100	100	100	100	0
158	20231012	173300	1547266202	100	100	100	100	0
159	20231012	173200	1547266202	100	100	100	100	0
160	20231012	173100	1547266202	100	100	100	100	0
161	20231012	173000	1547266202	100	100	100	100	0
162	20231012	172900	1547266202	100	100	100	100	0
163	20231012	172800	1547266202	100	100	100	100	0
164	20231012	172700	1547266202	100	100	100	100	0
165	20231012	172600	1547266202	100	100	100	100	0
166	20231012	172500	1547266202	100	100	100	100	0
167	20231012	172400	1547266202	100	100	100	100	0
168	20231012	172300	1547266202	100	100	100	100	0
169	20231012	172200	1547266202	100	100	100	100	0
170	20231012	172100	1547266202	100	100	100	100	0
171	20231012	172000	1547266202	100	100	100	100	0
172	20231012	171900	1547266202	100	100	100	100	0
173	20231012	171800	1547266202	100	100	100	100	0
174	20231012	171700	1547266202	100	100	100	100	0
175	20231012	171600	1547266202	100	100	100	100	0
176	20231012	171500	1547266202	100	100	100	100	0
177	20231012	171400	1547266202	100	100	100	100	0
178	20231012	171300	1547266202	100	100	100	100	0
179	20231012	171200	1547266202	100	100	100	100	0
180	20231012	171100	1547266202	100	100	100	100	0
181	20231012	171000	1547266202	100	100	100	100	0
182	20231012	170900	1547266202	100	100	100	100	56586
183	20231012	170800	1547266202	100	100	100	100	0
184	20231012	170700	1547266202	100	100	100	100	0
185	20231012	170600	1547266202	100	100	100	100	0
186	20231012	170500	1547266202	100	100	100	100	0
187	20231012	170400	1547266202	100	100	100	100	0
188	20231012	170300	1547266202	100	100	100	100	0
189	20231012	170200	1547266202	100	100	100	100	0
190	20231012	170100	1547266202	100	100	100	100	0
191	20231012	170000	1547266202	100	100	100	100	0
192	20231012	165900	1547266202	100	100	100	100	0
193	20231012	165800	1547266202	100	100	100	100	0
194	20231012	165700	1547266202	100	100	100	100	0
195	20231012	165600	1547266202	100	100	100	100	0
196	20231012	165500	1547266202	100	100	100	100	0
197	20231012	165400	1547266202	100	100	100	100	0
198	20231012	165300	1547266202	100	100	100	100	0
199	20231012	165200	1547266202	100	100	100	100	0
200	20231012	165100	1547266202	100	100	100	100	0
201	20231012	165000	1547266202	100	100	100	100	0
202	20231012	164900	1547266202	100	100	100	100	0
203	20231012	164800	1547266202	100	100	100	100	0
204	20231012	164700	1547266202	100	100	100	100	0
205	20231012	164600	1547266202	100	100	100	100	0
206	20231012	164500	1547266202	100	100	100	100	0
207	20231012	164400	1547266202	100	100	100	100	0
208	20231012	164300	1547266202	100	100	100	100	0
209	20231012	164200	1547266202	100	100	100	100	0
210	20231012	164100	1547266202	100	100	100	100	0
211	20231012	164000	1547266202	100	100	100	100	0
212	20231012	163900	1547266202	100	100	100	100	56586
213	20231012	163800	1547266202	100	100	100	100	0
214	20231012	163700	1547266202	100	100	100	100	0
215	20231012	163600	1547266202	100	100	100	100	0
216	20231012	163500	1547266202	100	100	100	100	0
217	20231012	163400	1547266202	100	100	100	100	0
218	20231012	163300	1547266202	100	100	100	100	0
219	20231012	163200	1547266202	100	100	100	100	0
220	20231012	163100	1547266202	100	100	100	100	0
221	20231012	163000	1547266202	100	100	100	100	0
222	20231012	162900	1547266202	100	100	100	100	0
223	20231012	162800	1547266202	100	100	100	100	0
224	20231012	162700	1547266202	100	100	100	100	0
225	20231012	162600	1547266202	100	100	100	100	0
226	20231012	162500	1547266202	100	100	100	100	0
227	20231012	162400	1547266202	100	100	100	100	0
228	20231012	162300	1547266202	100	100	100	100	0
229	20231012	162200	1547266202	100	100	100	100	0
230	20231012	162100	1547266202	100	100	100	100	0
231	20231012	162000	1547266202	100	100	100	100	0
232	20231012	161900	1547266202	100	100	100	100	0
233	20231012	161800	1547266202	100	100	100	100	0
234	20231012	161700	1547266202	100	100	100	100	0
235	20231012	161600	1547266202	100	100	100	100	0
236	20231012	161500	1547266202	100	100	100	100	0
237	20231012	161400	1547266202	100	100	100	100	0
238	20231012	161300	1547266202	100	100	100	100	0
239	20231012	161200	1547266202	100	100	100	100	0
240	20231012	161100	1547266202	100	100	100	100	0
241	20231012	161000	1547266202	100	100	100	100	0
242	20231012	160900	1547266202	100	100	100	100	56586
243	20231012	160800	1547266202	100	100	100	100	0
244	20231012	160700	1547266202	100	100	100	100	0
245	20231012	160600	1547266202	100	100	100	100	0
246	20231012	160500	1547266202	100	100	100	100	0
247	20231012	160400	1547266202	100	100	100	100	0
248	20231012	160300	1547266202	100	100	100	100	0
249	20231012	160200	1547266202	100	100	100	100	0
250	20231012	160100	1547266202	100	100	100	100	0
251	20231012	160000	1547266202	100	100	100	100	0
252	20231012	155900	1547266202	100	100	100	100	0
253	20231012	155800	1547266202	100	100	100	100	0
254	20231012	155700	1547266202	100	100	100	100	0
255	20231012	155600	1547266202	100	100	100	100	0
256	20231012	155500	1547266202	100	100	100	100	0
257	20231012	155400	1547266202	100	100	100	100	0
258	20231012	155300	1547266202	100	100	100	100	0
259	20231012	155200	1547266202	100	100	100	100	0
260	20231012	155100	1547266202	100	100	100	100	0
261	20231012	155000	1547266202	100	100	100	100	0
262	20231012	154900	1547266202	100	100	100	100	0
263	20231012	154800	1547266202	100	100	100	100	0
264	20231012	154700	1547266202	100	100	100	100	0
265	20231012	154600	1547266202	100	100	100	100	0
266	20231012	154500	1547266202	100	100	100	100	0
267	20231012	154400	1547266202	100	100	100	100	0
268	20231012	154300	1547266202	100	100	100	100	0
269	20231012	154200	1547266202	100	100	100	100	0
270	20231012	154100	1547266202	100	100	100	100	0
271	20231012	154000	1547266202	100	100	100	100	0
272	20231012	153900	1547266202	100	100	100	100	56586
273	20231012	153800	1547266202	100	100	100	100	0
274	20231012	153700	1547266202	100	100	100	100	0
275	20231012	153600	1547266202	100	100	100	100	0
276	20231012	153500	1547266202	100	100	100	100	0
277	20231012	153400	1547266202	100	100	100	100	0
278	20231012	153300	1547266202	100	100	100	100	0
279	20231012	153200	1547266202	100	100	100	100	0
280	20231012	153100	1547266202	100	100	100	100	0
281	20231012	153000	1547266202	100	100	100	100	56586
282	20231012	152900	1541607602	101	101	101	101	0
283	20231012	152800	1541607602	101	101	101	101	0
284	20231012	152700	1541607602	101	101	101	101	0
285	20231012	152600	1541607602	101	101	101	101	0
286	20231012	152500	1541607602	101	101	101	101	0
287	20231012	152400	1541607602	101	101	101	101	0
288	20231012	152300	1541607602	101	101	101	101	0
289	20231012	152200	1541607602	101	101	101	101	0
290	20231012	152100	1541607602	101	101	101	101	0
291	20231012	152000	1541607602	101	101	101	101	0
292	20231012	151900	1541607602	101	100	101	100	2621
293	20231012	151800	1541345490	101	101	101	101	80022
294	20231012	151700	1533263268	101	101	101	101	22
295	20231012	151600	1533261046	101	101	101	100	3230
296	20231012	151500	1532934996	101	101	101	101	2000
297	20231012	151400	1532732996	101	100	101	99	210814
298	20231012	151300	1511661276	100	101	101	100	337368
299	20231012	151200	1477915504	101	101	101	100	3775
300	20231012	151100	1477537304	101	101	101	101	207
301	20231012	151000	1477516397	101	101	101	101	922
302	20231012	150900	1477423275	101	101	101	101	11045
303	20231012	150800	1476307730	101	100	101	100	1054
304	20231012	150700	1476202029	101	101	101	101	24268
305	20231012	150600	1473750961	101	101	101	101	79132
306	20231012	150500	1465758629	101	101	101	100	30526
307	20231012	150400	1462675504	101	100	101	100	8652
308	20231012	150300	1461804060	100	101	101	100	1647
309	20231012	150200	1461639359	100	100	100	100	4995
310	20231012	150100	1461139859	100	101	101	100	10888
311	20231012	150000	1460049059	100	101	101	100	1248
312	20231012	145900	1459924258	100	100	100	100	0
313	20231012	145800	1459924258	100	100	100	100	100
314	20231012	145700	1459914258	100	101	101	100	8906
315	20231012	145600	1459014753	101	101	101	101	5
316	20231012	145500	1459014248	101	101	101	101	2
317	20231012	145400	1459014046	101	101	101	101	13
318	20231012	145300	1459012733	101	101	101	101	10
319	20231012	145200	1459011723	101	101	101	101	290
320	20231012	145100	1458982433	101	101	101	101	0
321	20231012	145000	1458982433	101	101	101	101	372
322	20231012	144900	1458944861	100	100	100	100	21404
323	20231012	144800	1456804461	100	101	101	100	7882
324	20231012	144700	1456013879	101	101	101	101	509
325	20231012	144600	1455962470	101	100	101	100	7001
326	20231012	144500	1455262369	100	101	101	100	2
327	20231012	144400	1455262168	101	101	101	101	44681
328	20231012	144300	1450749387	101	101	101	101	151000
329	20231012	144200	1435498387	100	100	100	100	1403
330	20231012	144100	1435358087	101	100	101	100	10164
331	20231012	144000	1434341523	100	100	100	100	1
332	20231012	143900	1434341423	101	101	101	101	0
333	20231012	143800	1434341423	101	101	101	101	2000
334	20231012	143700	1434139423	101	101	101	101	41498
335	20231012	143600	1429948125	100	101	101	100	2253
336	20231012	143500	1429720594	101	101	101	101	99897
337	20231012	143400	1419630997	101	101	101	101	0
338	20231012	143300	1419630997	101	100	101	100	102000
339	20231012	143200	1409331997	100	100	100	100	565
340	20231012	143100	1409275497	100	100	100	100	1618
341	20231012	143000	1409113697	100	100	100	100	2
342	20231012	142900	1409113497	101	100	101	100	3373
343	20231012	142800	1408775911	101	101	101	101	1
344	20231012	142700	1408775810	100	101	101	100	732
345	20231012	142600	1408702607	101	101	101	101	10
346	20231012	142500	1408701597	100	100	100	100	5496
347	20231012	142400	1408151997	100	100	101	100	1002
348	20231012	142300	1408051796	101	100	101	100	568
349	20231012	142200	1407994995	100	100	100	100	3000
350	20231012	142100	1407694995	100	101	101	100	32861
351	20231012	142000	1404376228	101	100	101	100	12630
352	20231012	141900	1403111161	101	101	101	101	0
353	20231012	141800	1403111161	101	101	101	101	2963
354	20231012	141700	1402811898	101	101	101	101	0
355	20231012	141600	1402811898	101	101	101	101	42026
356	20231012	141500	1398567272	101	100	101	100	18624
357	20231012	141400	1396703574	100	100	100	100	9480
358	20231012	141300	1395755574	101	101	101	101	456
359	20231012	141200	1395709518	101	101	101	101	102
360	20231012	141100	1395699216	101	101	101	101	28
361	20231012	141000	1395696388	100	100	100	100	5645
362	20231012	140900	1395131888	100	101	101	100	6576
363	20231012	140800	1394474233	101	100	101	100	505
364	20231012	140700	1394423732	101	101	101	101	25
365	20231012	140600	1394421207	101	101	101	100	40
366	20231012	140500	1394417186	101	101	101	101	27
367	20231012	140400	1394414459	101	100	101	100	15178
368	20231012	140300	1392896654	101	100	101	100	18
369	20231012	140200	1392894853	101	101	101	101	0
370	20231012	140100	1392894853	101	101	101	101	6525
371	20231012	140000	1392235828	100	101	101	100	403
372	20231012	135900	1392195126	101	100	101	100	7132
373	20231012	135800	1391481924	100	100	100	100	40000
374	20231012	135700	1387481924	100	100	101	100	3003
375	20231012	135600	1387181623	100	100	100	100	0
376	20231012	135500	1387181623	100	100	101	100	66654
377	20231012	135400	1380516222	99	100	100	99	202
378	20231012	135300	1380496023	100	100	100	99	102
379	20231012	135200	1380485824	100	100	100	99	584
380	20231012	135100	1380427984	99	100	100	99	340
381	20231012	135000	1380394212	100	101	101	100	112
382	20231012	134900	1380383011	100	100	100	100	16735
383	20231012	134800	1378709511	99	100	100	99	2
384	20231012	134700	1378709312	100	100	100	100	3102
385	20231012	134600	1378399112	100	100	100	100	7000
386	20231012	134500	1377699112	100	100	100	100	30
387	20231012	134400	1377696112	100	100	100	100	8040
388	20231012	134300	1376892112	100	100	100	100	427
389	20231012	134200	1376849412	99	99	99	99	0
390	20231012	134100	1376849412	99	99	99	99	123
391	20231012	134000	1376837235	100	100	100	100	120000
392	20231012	133900	1364837235	99	100	100	99	3885
393	20231012	133800	1364452615	100	100	100	100	140
394	20231012	133700	1364438615	100	100	100	100	3
395	20231012	133600	1364438315	100	100	100	99	2218
396	20231012	133500	1364218552	100	100	100	100	0
397	20231012	133400	1364218552	100	100	100	100	17
398	20231012	133300	1364216852	100	100	100	100	1869
399	20231012	133200	1364029952	100	100	100	100	1000
400	20231012	133100	1363929952	100	100	100	100	20103
401	20231012	133000	1361919652	100	100	100	99	1147
402	20231012	132900	1361806073	100	99	100	99	19724
403	20231012	132800	1359853131	100	100	100	100	1
404	20231012	132700	1359853031	100	99	100	99	173
405	20231012	132600	1359835851	100	99	100	99	4523
406	20231012	132500	1359388051	100	100	100	100	46
407	20231012	132400	1359383451	100	100	100	100	2926
408	20231012	132300	1359090851	99	100	100	99	8121
409	20231012	132200	1358278752	100	99	100	99	65
410	20231012	132100	1358272300	99	99	99	99	292
411	20231012	132000	1358243392	99	99	99	99	9262
412	20231012	131900	1357326454	99	100	100	99	21
413	20231012	131800	1357324355	100	100	100	100	367
414	20231012	131700	1357287655	100	100	100	100	894
415	20231012	131600	1357198255	100	100	100	100	1
416	20231012	131500	1357198155	100	100	100	100	13010
417	20231012	131400	1355897155	100	100	100	100	5000
418	20231012	131300	1355397155	100	100	100	100	30002
419	20231012	131200	1352396955	100	99	100	99	48
420	20231012	131100	1352392187	100	100	100	100	5044
421	20231012	131000	1351887787	100	101	101	100	45056
422	20231012	130900	1347382184	101	100	101	100	4898
423	20231012	130800	1346892244	101	101	101	100	898
424	20231012	130700	1346802095	100	100	101	100	87659
425	20231012	130600	1338036021	101	101	101	101	0
426	20231012	130500	1338036021	101	101	101	100	237
427	20231012	130400	1338012113	101	100	101	100	1355
428	20231012	130300	1337875322	101	101	101	100	33949
429	20231012	130200	1334447071	101	100	101	100	194877
430	20231012	130100	1314959355	100	100	100	100	63
431	20231012	130000	1314953055	100	100	100	99	51231
432	20231012	125900	1309879955	100	100	100	99	806
433	20231012	125800	1309799638	99	100	100	99	21536
434	20231012	125700	1307667132	100	101	101	99	353497
435	20231012	125600	1272317431	101	101	101	101	1507
436	20231012	125500	1272165224	101	101	101	101	1000
437	20231012	125400	1272064224	101	100	101	100	22
438	20231012	125300	1272062017	100	101	101	100	588
439	20231012	125200	1272003216	101	101	101	100	20105
440	20231012	125100	1269972712	101	101	101	100	235
441	20231012	125000	1269949162	101	101	101	100	7842
442	20231012	124900	1269157259	101	101	101	100	5697
443	20231012	124800	1268582060	100	100	101	100	50381
444	20231012	124700	1263493742	101	101	101	100	13605
445	20231012	124600	1262119800	100	101	101	100	5341
446	20231012	124500	1261581645	100	101	101	100	2808
447	20231012	124400	1261300825	101	101	101	101	0
448	20231012	124300	1261300825	101	101	101	100	3708
449	20231012	124200	1260926347	101	100	101	100	70
450	20231012	124100	1260919290	101	101	101	101	13
451	20231012	124000	1260917977	100	101	101	100	5339
452	20231012	123900	1260383566	100	100	100	100	12223
453	20231012	123800	1259161266	101	101	101	101	503
454	20231012	123700	1259110463	100	100	100	100	6291
455	20231012	123600	1258481363	100	100	100	100	20008
456	20231012	123500	1256480563	100	100	100	100	340
457	20231012	123400	1256446563	100	101	101	100	556
458	20231012	123300	1256390408	101	101	101	100	152
459	20231012	123200	1256375197	101	101	101	100	75
460	20231012	123100	1256367654	100	101	101	100	7
461	20231012	123000	1256366952	100	100	100	100	42
462	20231012	122900	1256362752	101	101	101	101	2198
463	20231012	122800	1256140754	100	100	100	100	0
464	20231012	122700	1256140754	100	100	100	100	4774
465	20231012	122600	1255663354	101	100	101	100	3
466	20231012	122500	1255663053	100	100	101	100	8568
467	20231012	122400	1254806238	100	100	101	100	37
468	20231012	122300	1254802513	100	100	100	100	5440
469	20231012	122200	1254258513	100	101	101	100	375
470	20231012	122100	1254220954	101	101	101	100	68
471	20231012	122000	1254214097	100	100	101	100	24374
472	20231012	121900	1251776673	100	101	101	100	10164
473	20231012	121800	1250750119	101	100	101	100	154
474	20231012	121700	1250734574	101	101	101	100	196
475	20231012	121600	1250714790	101	100	101	100	4
476	20231012	121500	1250714388	100	100	100	100	3
477	20231012	121400	1250714088	101	101	101	100	2646
478	20231012	121300	1250446853	101	100	101	100	7
479	20231012	121200	1250446152	100	100	101	100	21
480	20231012	121100	1250444050	101	100	101	100	1401
481	20231012	121000	1250303928	101	100	101	100	11245
482	20231012	120900	1249168199	101	100	101	100	4414
483	20231012	120800	1248726785	101	101	101	100	137
484	20231012	120700	1248713058	101	100	101	100	18
485	20231012	120600	1248711244	101	101	101	100	202
486	20231012	120500	1248691042	100	101	101	100	6708
487	20231012	120400	1248013541	101	100	101	100	36390
488	20231012	120300	1244374538	101	100	101	100	67439
489	20231012	120200	1237563200	101	101	101	101	2
490	20231012	120100	1237562998	101	100	101	100	10338
491	20231012	120000	1236529197	100	100	100	100	37467
492	20231012	115900	1232782497	100	100	101	100	2502
493	20231012	115800	1232532296	101	101	101	101	1
494	20231012	115700	1232532195	100	100	101	100	38534
495	20231012	115600	1228678794	101	100	101	100	95690
496	20231012	115500	1219109793	100	100	100	100	5000
497	20231012	115400	1218609793	101	100	101	100	201
498	20231012	115300	1218589692	100	100	100	100	3345
499	20231012	115200	1218255192	101	100	101	100	21028
500	20231012	115100	1216151517	101	101	101	101	0
501	20231012	115000	1216151517	101	100	101	100	115
502	20231012	114900	1216140016	101	101	101	101	20
503	20231012	114800	1216137996	101	101	101	101	0
504	20231012	114700	1216137996	101	101	101	101	1019
505	20231012	114600	1216035077	101	100	101	100	16152
506	20231012	114500	1214419750	100	100	100	100	0
507	20231012	114400	1214419750	100	100	100	100	30000
508	20231012	114300	1211419750	101	101	101	101	6
509	20231012	114200	1211419144	100	100	100	100	10102
510	20231012	114100	1210408944	101	101	101	101	40
511	20231012	114000	1210404904	101	101	101	101	61
512	20231012	113900	1210398743	100	100	100	100	0
513	20231012	113800	1210398743	100	100	100	100	373
514	20231012	113700	1210361443	101	101	101	101	0
515	20231012	113600	1210361443	101	101	101	101	300
516	20231012	113500	1210331143	101	101	101	101	1
517	20231012	113400	1210331042	101	100	101	100	10002
518	20231012	113300	1209330840	100	101	101	100	4855
519	20231012	113200	1208840489	101	101	101	101	350
520	20231012	113100	1208805139	101	101	101	101	6923
521	20231012	113000	1208105916	101	100	101	100	1002
522	20231012	112900	1208005715	101	101	101	100	1319
523	20231012	112800	1207872499	101	101	101	101	49
524	20231012	112700	1207867550	100	100	101	100	20350
525	20231012	112600	1205813495	101	100	101	100	2
526	20231012	112500	1205813294	100	100	100	100	7201
527	20231012	112400	1205093194	100	100	100	100	1
528	20231012	112300	1205093094	101	100	101	100	1001
529	20231012	112200	1204992993	101	101	101	100	11002
530	20231012	112100	1203892791	101	100	101	99	321
531	20231012	112000	1203860691	99	100	101	99	5492
532	20231012	111900	1203311497	101	100	101	100	37703
533	20231012	111800	1199541195	100	100	101	100	7003
534	20231012	111700	1198840893	101	100	101	100	2
535	20231012	111600	1198840692	101	100	101	100	6373
536	20231012	111500	1198203391	101	100	101	100	2773
537	20231012	111400	1197926090	101	101	101	101	1904
538	20231012	111300	1197733786	101	101	101	101	11171
539	20231012	111200	1196605515	101	100	101	100	11762
540	20231012	111100	1195421006	100	100	101	100	107
541	20231012	111000	1195410305	101	100	101	100	42423
542	20231012	110900	1191167905	100	100	100	100	49
543	20231012	110800	1191163005	100	100	101	100	16233
544	20231012	110700	1189529605	100	101	101	100	29443
545	20231012	110600	1186585304	100	100	100	100	32304
546	20231012	110500	1183354904	100	100	100	100	0
547	20231012	110400	1183354904	100	100	101	100	21725
548	20231012	110300	1181182069	101	100	101	100	26558
549	20231012	110200	1178526220	101	101	101	101	164
550	20231012	110100	1178509656	101	100	101	100	13256
551	20231012	110000	1177181041	101	101	101	100	13979
552	20231012	105900	1175781609	101	100	101	100	1002
553	20231012	105800	1175680409	101	100	101	100	10027
554	20231012	105700	1174677682	100	101	101	100	27630
555	20231012	105600	1171914290	101	100	101	100	40023
556	20231012	105500	1167908968	100	101	101	100	56417
557	20231012	105400	1162267055	101	101	101	100	5762
558	20231012	105300	1161690709	101	101	101	101	110
559	20231012	105200	1161679599	100	100	100	100	3
560	20231012	105100	1161679299	101	100	101	100	23725
561	20231012	105000	1159306796	100	100	100	100	8350
562	20231012	104900	1158471796	100	100	100	99	37019
563	20231012	104800	1154769897	100	100	101	100	226231
564	20231012	104700	1132146795	101	101	101	100	2390
565	20231012	104600	1131905645	101	101	101	101	1093
566	20231012	104500	1131795252	101	101	101	100	23545
567	20231012	104400	1129419147	101	101	101	101	113
568	20231012	104300	1129407734	100	101	101	100	54766
569	20231012	104200	1123931049	101	101	101	101	38820
570	20231012	104100	1120010229	101	101	101	100	79599
571	20231012	104000	1111980618	100	100	101	100	20419
572	20231012	103900	1109918476	101	101	101	100	16672
573	20231012	103800	1108235042	101	100	101	100	28866
574	20231012	103700	1105330513	101	100	101	99	452052
575	20231012	103600	1060006414	100	100	100	100	28342
576	20231012	103500	1057172214	100	100	100	99	55121
577	20231012	103400	1051700114	100	100	100	100	5022
578	20231012	103300	1051197914	100	100	100	100	3245
579	20231012	103200	1050873414	100	100	100	100	20635
580	20231012	103100	1048809914	100	100	100	100	11131
581	20231012	103000	1047696814	100	99	100	99	13025
582	20231012	102900	1046407329	99	99	100	99	291
583	20231012	102800	1046378302	99	100	100	99	23892
584	20231012	102700	1043997695	100	100	100	99	49
585	20231012	102600	1043992841	100	100	100	99	9
586	20231012	102500	1043991946	100	99	100	99	11379
587	20231012	102400	1042865423	100	100	100	99	3213
588	20231012	102300	1042545153	99	100	100	99	308
589	20231012	102200	1042514553	100	100	100	99	1506
590	20231012	102100	1042364092	100	99	100	99	51916
591	20231012	102000	1037224290	100	100	100	99	28394
592	20231012	101900	1034393250	100	100	100	99	19593
593	20231012	101800	1032434132	100	99	100	99	6871
594	20231012	101700	1031753871	100	100	100	99	23255
595	20231012	101600	1029450792	100	99	100	99	70448
596	20231012	101500	1022436203	100	100	100	99	25701
597	20231012	101400	1019891716	100	100	100	99	1698
598	20231012	101300	1019722476	100	100	100	99	16586
599	20231012	101200	1018080417	100	100	100	99	41156
600	20231012	101100	1013982341	100	100	100	99	122225
601	20231012	101000	1001855943	99	100	100	99	25913
602	20231012	100900	999274230	100	100	100	99	32525
603	20231012	100800	996038995	99	100	100	99	105297
604	20231012	100700	985586647	99	100	100	99	27768
605	20231012	100600	982836402	100	100	100	99	64689
606	20231012	100500	976412386	100	99	100	99	142665
607	20231012	100400	962183607	100	101	101	99	359159
608	20231012	100300	926333414	101	101	101	100	97393
609	20231012	100200	916506469	101	101	101	100	212383
610	20231012	100100	895239122	101	102	102	100	531688
611	20231012	100000	841696472	101	101	103	101	296323
612	20231012	095900	811338910	101	104	104	100	641912
613	20231012	095800	746333154	104	105	107	103	1024540
614	20231012	095700	638473185	105	104	105	103	742918
615	20231012	095600	560828292	105	105	105	105	0
616	20231012	095500	560828292	105	104	105	103	886667
617	20231012	095400	468241500	104	101	104	100	621046
618	20231012	095300	405126074	100	101	101	100	753425
619	20231012	095200	329030249	101	100	101	100	1189
620	20231012	095100	328910184	101	101	101	100	21281
621	20231012	095000	326764652	100	100	101	100	30076
622	20231012	094900	323738654	100	101	101	100	25720
623	20231012	094800	321160995	101	99	101	99	1071661
624	20231012	094700	213989859	100	100	100	100	15176
625	20231012	094600	212472259	100	99	100	99	23782
626	20231012	094500	210094069	100	99	100	99	483343
627	20231012	094400	162241996	99	99	99	99	205239
628	20231012	094300	141923335	99	98	99	98	3051
629	20231012	094200	141622337	99	99	99	99	3041
630	20231012	094100	141321278	98	98	98	98	1604
631	20231012	094000	141164086	99	98	99	98	32758
632	20231012	093900	137952643	98	98	98	98	239
633	20231012	093800	137929221	98	99	99	98	7345
634	20231012	093700	137202067	99	99	99	98	4370
635	20231012	093600	136769458	99	99	99	98	4827
636	20231012	093500	136291789	98	99	99	98	8271
637	20231012	093400	135481144	99	98	99	97	349214
638	20231012	093300	101257704	98	98	98	98	103530
639	20231012	093200	91111764	98	98	98	98	11
640	20231012	093100	91110686	97	98	98	97	15711
641	20231012	093000	89581717	98	97	98	97	89007
642	20231012	092900	80942926	98	97	98	97	59
643	20231012	092800	80937153	98	98	98	98	10000
644	20231012	092700	79957153	97	98	98	97	715
645	20231012	092600	79887283	98	98	98	98	11995
646	20231012	092500	78711773	98	98	98	98	1827
647	20231012	092400	78532727	97	98	98	97	2656
648	20231012	092300	78272440	98	98	98	98	1
649	20231012	092200	78272342	98	98	98	98	5340
650	20231012	092100	77749022	97	97	98	97	15722
651	20231012	092000	76223968	97	97	97	97	0
652	20231012	091900	76223968	97	98	98	97	73
653	20231012	091800	76216836	98	98	98	98	3
654	20231012	091700	76216542	97	97	97	97	0
655	20231012	091600	76216542	97	98	98	97	633
656	20231012	091500	76155066	98	98	98	98	21298
657	20231012	091400	74067862	98	98	98	98	807
658	20231012	091300	73988776	98	97	98	97	54403
659	20231012	091200	68711634	97	97	97	97	108
660	20231012	091100	68701158	97	97	97	97	54
661	20231012	091000	68695920	97	97	98	97	12670
662	20231012	090900	67466910	97	96	98	96	3894
663	20231012	090800	67089119	98	97	98	97	69148
664	20231012	090700	60381598	98	97	98	97	137274
665	20231012	090600	47063789	97	98	98	97	4778
666	20231012	090500	46595546	98	97	98	97	69203
667	20231012	090400	39851980	98	98	98	98	1673
668	20231012	090300	39688026	98	98	98	98	2
669	20231012	090200	39687830	98	97	98	97	2602
670	20231012	090100	39435274	97	97	98	97	542
671	20231012	090000	39382695	98	96	99	96	403488