KissMeData/244920/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202100	1212808900	4445	4445	4445	4445	1903
3	20231017	202000	1212808900	4445	4445	4445	4445	0
4	20231017	201900	1212808900	4445	4445	4445	4445	0
5	20231017	201800	1212808900	4445	4445	4445	4445	0
6	20231017	201700	1212808900	4445	4445	4445	4445	0
7	20231017	201600	1212808900	4445	4445	4445	4445	0
8	20231017	201500	1212808900	4445	4445	4445	4445	0
9	20231017	201400	1212808900	4445	4445	4445	4445	0
10	20231017	201300	1212808900	4445	4445	4445	4445	0
11	20231017	201200	1212808900	4445	4445	4445	4445	0
12	20231017	201100	1212808900	4445	4445	4445	4445	0
13	20231017	201000	1212808900	4445	4445	4445	4445	0
14	20231017	200900	1212808900	4445	4445	4445	4445	0
15	20231017	200800	1212808900	4445	4445	4445	4445	0
16	20231017	200700	1212808900	4445	4445	4445	4445	0
17	20231017	200600	1212808900	4445	4445	4445	4445	0
18	20231017	200500	1212808900	4445	4445	4445	4445	0
19	20231017	200400	1212808900	4445	4445	4445	4445	0
20	20231017	200300	1212808900	4445	4445	4445	4445	0
21	20231017	200200	1212808900	4445	4445	4445	4445	0
22	20231017	200100	1212808900	4445	4445	4445	4445	0
23	20231017	200000	1212808900	4445	4445	4445	4445	0
24	20231017	195900	1212808900	4445	4445	4445	4445	0
25	20231017	195800	1212808900	4445	4445	4445	4445	0
26	20231017	195700	1212808900	4445	4445	4445	4445	0
27	20231017	195600	1212808900	4445	4445	4445	4445	0
28	20231017	195500	1212808900	4445	4445	4445	4445	0
29	20231017	195400	1212808900	4445	4445	4445	4445	0
30	20231017	195300	1212808900	4445	4445	4445	4445	0
31	20231017	195200	1212808900	4445	4445	4445	4445	0
32	20231017	195100	1212808900	4445	4445	4445	4445	1903
33	20231017	195000	1212808900	4445	4445	4445	4445	0
34	20231017	194900	1212808900	4445	4445	4445	4445	0
35	20231017	194800	1212808900	4445	4445	4445	4445	0
36	20231017	194700	1212808900	4445	4445	4445	4445	0
37	20231017	194600	1212808900	4445	4445	4445	4445	0
38	20231017	194500	1212808900	4445	4445	4445	4445	0
39	20231017	194400	1212808900	4445	4445	4445	4445	0
40	20231017	194300	1212808900	4445	4445	4445	4445	0
41	20231017	194200	1212808900	4445	4445	4445	4445	0
42	20231017	194100	1212808900	4445	4445	4445	4445	0
43	20231017	194000	1212808900	4445	4445	4445	4445	0
44	20231017	193900	1212808900	4445	4445	4445	4445	0
45	20231017	193800	1212808900	4445	4445	4445	4445	0
46	20231017	193700	1212808900	4445	4445	4445	4445	0
47	20231017	193600	1212808900	4445	4445	4445	4445	0
48	20231017	193500	1212808900	4445	4445	4445	4445	0
49	20231017	193400	1212808900	4445	4445	4445	4445	0
50	20231017	193300	1212808900	4445	4445	4445	4445	0
51	20231017	193200	1212808900	4445	4445	4445	4445	0
52	20231017	193100	1212808900	4445	4445	4445	4445	0
53	20231017	193000	1212808900	4445	4445	4445	4445	0
54	20231017	192900	1212808900	4445	4445	4445	4445	0
55	20231017	192800	1212808900	4445	4445	4445	4445	0
56	20231017	192700	1212808900	4445	4445	4445	4445	0
57	20231017	192600	1212808900	4445	4445	4445	4445	0
58	20231017	192500	1212808900	4445	4445	4445	4445	0
59	20231017	192400	1212808900	4445	4445	4445	4445	0
60	20231017	192300	1212808900	4445	4445	4445	4445	0
61	20231017	192200	1212808900	4445	4445	4445	4445	0
62	20231017	192100	1212808900	4445	4445	4445	4445	1903
63	20231017	192000	1212808900	4445	4445	4445	4445	0
64	20231017	191900	1212808900	4445	4445	4445	4445	0
65	20231017	191800	1212808900	4445	4445	4445	4445	0
66	20231017	191700	1212808900	4445	4445	4445	4445	0
67	20231017	191600	1212808900	4445	4445	4445	4445	0
68	20231017	191500	1212808900	4445	4445	4445	4445	0
69	20231017	191400	1212808900	4445	4445	4445	4445	0
70	20231017	191300	1212808900	4445	4445	4445	4445	0
71	20231017	191200	1212808900	4445	4445	4445	4445	0
72	20231017	191100	1212808900	4445	4445	4445	4445	0
73	20231017	191000	1212808900	4445	4445	4445	4445	0
74	20231017	190900	1212808900	4445	4445	4445	4445	0
75	20231017	190800	1212808900	4445	4445	4445	4445	0
76	20231017	190700	1212808900	4445	4445	4445	4445	0
77	20231017	190600	1212808900	4445	4445	4445	4445	0
78	20231017	190500	1212808900	4445	4445	4445	4445	0
79	20231017	190400	1212808900	4445	4445	4445	4445	0
80	20231017	190300	1212808900	4445	4445	4445	4445	0
81	20231017	190200	1212808900	4445	4445	4445	4445	0
82	20231017	190100	1212808900	4445	4445	4445	4445	0
83	20231017	190000	1212808900	4445	4445	4445	4445	0
84	20231017	185900	1212808900	4445	4445	4445	4445	0
85	20231017	185800	1212808900	4445	4445	4445	4445	0
86	20231017	185700	1212808900	4445	4445	4445	4445	0
87	20231017	185600	1212808900	4445	4445	4445	4445	0
88	20231017	185500	1212808900	4445	4445	4445	4445	0
89	20231017	185400	1212808900	4445	4445	4445	4445	0
90	20231017	185300	1212808900	4445	4445	4445	4445	0
91	20231017	185200	1212808900	4445	4445	4445	4445	0
92	20231017	185100	1212808900	4445	4445	4445	4445	1903
93	20231017	185000	1212808900	4445	4445	4445	4445	0
94	20231017	184900	1212808900	4445	4445	4445	4445	0
95	20231017	184800	1212808900	4445	4445	4445	4445	0
96	20231017	184700	1212808900	4445	4445	4445	4445	0
97	20231017	184600	1212808900	4445	4445	4445	4445	0
98	20231017	184500	1212808900	4445	4445	4445	4445	0
99	20231017	184400	1212808900	4445	4445	4445	4445	0
100	20231017	184300	1212808900	4445	4445	4445	4445	0
101	20231017	184200	1212808900	4445	4445	4445	4445	0
102	20231017	184100	1212808900	4445	4445	4445	4445	0
103	20231017	184000	1212808900	4445	4445	4445	4445	0
104	20231017	183900	1212808900	4445	4445	4445	4445	0
105	20231017	183800	1212808900	4445	4445	4445	4445	0
106	20231017	183700	1212808900	4445	4445	4445	4445	0
107	20231017	183600	1212808900	4445	4445	4445	4445	0
108	20231017	183500	1212808900	4445	4445	4445	4445	0
109	20231017	183400	1212808900	4445	4445	4445	4445	0
110	20231017	183300	1212808900	4445	4445	4445	4445	0
111	20231017	183200	1212808900	4445	4445	4445	4445	0
112	20231017	183100	1212808900	4445	4445	4445	4445	0
113	20231017	183000	1212808900	4445	4445	4445	4445	0
114	20231017	182900	1212808900	4445	4445	4445	4445	0
115	20231017	182800	1212808900	4445	4445	4445	4445	0
116	20231017	182700	1212808900	4445	4445	4445	4445	0
117	20231017	182600	1212808900	4445	4445	4445	4445	0
118	20231017	182500	1212808900	4445	4445	4445	4445	0
119	20231017	182400	1212808900	4445	4445	4445	4445	0
120	20231017	182300	1212808900	4445	4445	4445	4445	0
121	20231017	182200	1212808900	4445	4445	4445	4445	0
122	20231017	182100	1212808900	4445	4445	4445	4445	1903
123	20231017	182000	1212808900	4445	4445	4445	4445	0
124	20231017	181900	1212808900	4445	4445	4445	4445	0
125	20231017	181800	1212808900	4445	4445	4445	4445	0
126	20231017	181700	1212808900	4445	4445	4445	4445	0
127	20231017	181600	1212808900	4445	4445	4445	4445	0
128	20231017	181500	1212808900	4445	4445	4445	4445	0
129	20231017	181400	1212808900	4445	4445	4445	4445	0
130	20231017	181300	1212808900	4445	4445	4445	4445	0
131	20231017	181200	1212808900	4445	4445	4445	4445	0
132	20231017	181100	1212808900	4445	4445	4445	4445	0
133	20231017	181000	1212808900	4445	4445	4445	4445	0
134	20231017	180900	1212808900	4445	4445	4445	4445	0
135	20231017	180800	1212808900	4445	4445	4445	4445	0
136	20231017	180700	1212808900	4445	4445	4445	4445	0
137	20231017	180600	1212808900	4445	4445	4445	4445	0
138	20231017	180500	1212808900	4445	4445	4445	4445	0
139	20231017	180400	1212808900	4445	4445	4445	4445	0
140	20231017	180300	1212808900	4445	4445	4445	4445	0
141	20231017	180200	1212808900	4445	4445	4445	4445	0
142	20231017	180100	1212808900	4445	4445	4445	4445	0
143	20231017	180000	1212808900	4445	4445	4445	4445	0
144	20231017	175900	1212808900	4445	4445	4445	4445	0
145	20231017	175800	1212808900	4445	4445	4445	4445	0
146	20231017	175700	1212808900	4445	4445	4445	4445	0
147	20231017	175600	1212808900	4445	4445	4445	4445	0
148	20231017	175500	1212808900	4445	4445	4445	4445	0
149	20231017	175400	1212808900	4445	4445	4445	4445	0
150	20231017	175300	1212808900	4445	4445	4445	4445	0
151	20231017	175200	1212808900	4445	4445	4445	4445	0
152	20231017	175100	1212808900	4445	4445	4445	4445	1903
153	20231017	175000	1212808900	4445	4445	4445	4445	0
154	20231017	174900	1212808900	4445	4445	4445	4445	0
155	20231017	174800	1212808900	4445	4445	4445	4445	0
156	20231017	174700	1212808900	4445	4445	4445	4445	0
157	20231017	174600	1212808900	4445	4445	4445	4445	0
158	20231017	174500	1212808900	4445	4445	4445	4445	0
159	20231017	174400	1212808900	4445	4445	4445	4445	0
160	20231017	174300	1212808900	4445	4445	4445	4445	0
161	20231017	174200	1212808900	4445	4445	4445	4445	0
162	20231017	174100	1212808900	4445	4445	4445	4445	0
163	20231017	174000	1212808900	4445	4445	4445	4445	0
164	20231017	173900	1212808900	4445	4445	4445	4445	0
165	20231017	173800	1212808900	4445	4445	4445	4445	0
166	20231017	173700	1212808900	4445	4445	4445	4445	0
167	20231017	173600	1212808900	4445	4445	4445	4445	0
168	20231017	173500	1212808900	4445	4445	4445	4445	0
169	20231017	173400	1212808900	4445	4445	4445	4445	0
170	20231017	173300	1212808900	4445	4445	4445	4445	0
171	20231017	173200	1212808900	4445	4445	4445	4445	0
172	20231017	173100	1212808900	4445	4445	4445	4445	0
173	20231017	173000	1212808900	4445	4445	4445	4445	0
174	20231017	172900	1212808900	4445	4445	4445	4445	0
175	20231017	172800	1212808900	4445	4445	4445	4445	0
176	20231017	172700	1212808900	4445	4445	4445	4445	0
177	20231017	172600	1212808900	4445	4445	4445	4445	0
178	20231017	172500	1212808900	4445	4445	4445	4445	0
179	20231017	172400	1212808900	4445	4445	4445	4445	0
180	20231017	172300	1212808900	4445	4445	4445	4445	0
181	20231017	172200	1212808900	4445	4445	4445	4445	0
182	20231017	172100	1212808900	4445	4445	4445	4445	1903
183	20231017	172000	1212808900	4445	4445	4445	4445	0
184	20231017	171900	1212808900	4445	4445	4445	4445	0
185	20231017	171800	1212808900	4445	4445	4445	4445	0
186	20231017	171700	1212808900	4445	4445	4445	4445	0
187	20231017	171600	1212808900	4445	4445	4445	4445	0
188	20231017	171500	1212808900	4445	4445	4445	4445	0
189	20231017	171400	1212808900	4445	4445	4445	4445	0
190	20231017	171300	1212808900	4445	4445	4445	4445	0
191	20231017	171200	1212808900	4445	4445	4445	4445	0
192	20231017	171100	1212808900	4445	4445	4445	4445	0
193	20231017	171000	1212808900	4445	4445	4445	4445	0
194	20231017	170900	1212808900	4445	4445	4445	4445	0
195	20231017	170800	1212808900	4445	4445	4445	4445	0
196	20231017	170700	1212808900	4445	4445	4445	4445	0
197	20231017	170600	1212808900	4445	4445	4445	4445	0
198	20231017	170500	1212808900	4445	4445	4445	4445	0
199	20231017	170400	1212808900	4445	4445	4445	4445	0
200	20231017	170300	1212808900	4445	4445	4445	4445	0
201	20231017	170200	1212808900	4445	4445	4445	4445	0
202	20231017	170100	1212808900	4445	4445	4445	4445	0
203	20231017	170000	1212808900	4445	4445	4445	4445	0
204	20231017	165900	1212808900	4445	4445	4445	4445	0
205	20231017	165800	1212808900	4445	4445	4445	4445	0
206	20231017	165700	1212808900	4445	4445	4445	4445	0
207	20231017	165600	1212808900	4445	4445	4445	4445	0
208	20231017	165500	1212808900	4445	4445	4445	4445	0
209	20231017	165400	1212808900	4445	4445	4445	4445	0
210	20231017	165300	1212808900	4445	4445	4445	4445	0
211	20231017	165200	1212808900	4445	4445	4445	4445	0
212	20231017	165100	1212808900	4445	4445	4445	4445	1903
213	20231017	165000	1212808900	4445	4445	4445	4445	0
214	20231017	164900	1212808900	4445	4445	4445	4445	0
215	20231017	164800	1212808900	4445	4445	4445	4445	0
216	20231017	164700	1212808900	4445	4445	4445	4445	0
217	20231017	164600	1212808900	4445	4445	4445	4445	0
218	20231017	164500	1212808900	4445	4445	4445	4445	0
219	20231017	164400	1212808900	4445	4445	4445	4445	0
220	20231017	164300	1212808900	4445	4445	4445	4445	0
221	20231017	164200	1212808900	4445	4445	4445	4445	0
222	20231017	164100	1212808900	4445	4445	4445	4445	0
223	20231017	164000	1212808900	4445	4445	4445	4445	0
224	20231017	163900	1212808900	4445	4445	4445	4445	0
225	20231017	163800	1212808900	4445	4445	4445	4445	0
226	20231017	163700	1212808900	4445	4445	4445	4445	0
227	20231017	163600	1212808900	4445	4445	4445	4445	0
228	20231017	163500	1212808900	4445	4445	4445	4445	0
229	20231017	163400	1212808900	4445	4445	4445	4445	0
230	20231017	163300	1212808900	4445	4445	4445	4445	0
231	20231017	163200	1212808900	4445	4445	4445	4445	0
232	20231017	163100	1212808900	4445	4445	4445	4445	0
233	20231017	163000	1212808900	4445	4445	4445	4445	0
234	20231017	162900	1212808900	4445	4445	4445	4445	0
235	20231017	162800	1212808900	4445	4445	4445	4445	0
236	20231017	162700	1212808900	4445	4445	4445	4445	0
237	20231017	162600	1212808900	4445	4445	4445	4445	0
238	20231017	162500	1212808900	4445	4445	4445	4445	0
239	20231017	162400	1212808900	4445	4445	4445	4445	0
240	20231017	162300	1212808900	4445	4445	4445	4445	0
241	20231017	162200	1212808900	4445	4445	4445	4445	0
242	20231017	162100	1212808900	4445	4445	4445	4445	1903
243	20231017	162000	1212808900	4445	4445	4445	4445	0
244	20231017	161900	1212808900	4445	4445	4445	4445	0
245	20231017	161800	1212808900	4445	4445	4445	4445	0
246	20231017	161700	1212808900	4445	4445	4445	4445	0
247	20231017	161600	1212808900	4445	4445	4445	4445	0
248	20231017	161500	1212808900	4445	4445	4445	4445	0
249	20231017	161400	1212808900	4445	4445	4445	4445	0
250	20231017	161300	1212808900	4445	4445	4445	4445	0
251	20231017	161200	1212808900	4445	4445	4445	4445	0
252	20231017	161100	1212808900	4445	4445	4445	4445	0
253	20231017	161000	1212808900	4445	4445	4445	4445	0
254	20231017	160900	1212808900	4445	4445	4445	4445	0
255	20231017	160800	1212808900	4445	4445	4445	4445	0
256	20231017	160700	1212808900	4445	4445	4445	4445	0
257	20231017	160600	1212808900	4445	4445	4445	4445	0
258	20231017	160500	1212808900	4445	4445	4445	4445	0
259	20231017	160400	1212808900	4445	4445	4445	4445	0
260	20231017	160300	1212808900	4445	4445	4445	4445	0
261	20231017	160200	1212808900	4445	4445	4445	4445	0
262	20231017	160100	1212808900	4445	4445	4445	4445	0
263	20231017	160000	1212808900	4445	4445	4445	4445	0
264	20231017	155900	1212808900	4445	4445	4445	4445	0
265	20231017	155800	1212808900	4445	4445	4445	4445	0
266	20231017	155700	1212808900	4445	4445	4445	4445	0
267	20231017	155600	1212808900	4445	4445	4445	4445	0
268	20231017	155500	1212808900	4445	4445	4445	4445	0
269	20231017	155400	1212808900	4445	4445	4445	4445	0
270	20231017	155300	1212808900	4445	4445	4445	4445	0
271	20231017	155200	1212808900	4445	4445	4445	4445	0
272	20231017	155100	1212808900	4445	4445	4445	4445	1903
273	20231017	155000	1212808900	4445	4445	4445	4445	0
274	20231017	154900	1212808900	4445	4445	4445	4445	0
275	20231017	154800	1212808900	4445	4445	4445	4445	0
276	20231017	154700	1212808900	4445	4445	4445	4445	0
277	20231017	154600	1212808900	4445	4445	4445	4445	0
278	20231017	154500	1212808900	4445	4445	4445	4445	0
279	20231017	154400	1212808900	4445	4445	4445	4445	0
280	20231017	154300	1212808900	4445	4445	4445	4445	0
281	20231017	154200	1212808900	4445	4445	4445	4445	0
282	20231017	154100	1212808900	4445	4445	4445	4445	0
283	20231017	154000	1212808900	4445	4445	4445	4445	0
284	20231017	153900	1212808900	4445	4445	4445	4445	0
285	20231017	153800	1212808900	4445	4445	4445	4445	0
286	20231017	153700	1212808900	4445	4445	4445	4445	0
287	20231017	153600	1212808900	4445	4445	4445	4445	0
288	20231017	153500	1212808900	4445	4445	4445	4445	0
289	20231017	153400	1212808900	4445	4445	4445	4445	0
290	20231017	153300	1212808900	4445	4445	4445	4445	0
291	20231017	153200	1212808900	4445	4445	4445	4445	0
292	20231017	153100	1212808900	4445	4445	4445	4445	0
293	20231017	153000	1212808900	4445	4445	4445	4445	1903
294	20231017	152900	1204350065	4445	4445	4445	4445	0
295	20231017	152800	1204350065	4445	4445	4445	4445	0
296	20231017	152700	1204350065	4445	4445	4445	4445	0
297	20231017	152600	1204350065	4445	4445	4445	4445	0
298	20231017	152500	1204350065	4445	4445	4445	4445	0
299	20231017	152400	1204350065	4445	4445	4445	4445	0
300	20231017	152300	1204350065	4445	4445	4445	4445	0
301	20231017	152200	1204350065	4445	4445	4445	4445	0
302	20231017	152100	1204350065	4445	4445	4445	4445	0
303	20231017	152000	1204350065	4445	4445	4445	4445	0
304	20231017	151900	1204350065	4445	4450	4450	4445	173
305	20231017	151800	1203581070	4445	4420	4445	4420	342
306	20231017	151700	1202067110	4425	4435	4435	4425	292
307	20231017	151600	1200774070	4430	4430	4430	4430	306
308	20231017	151500	1199418490	4435	4435	4435	4435	450
309	20231017	151400	1197422740	4435	4430	4435	4430	21
310	20231017	151300	1197329705	4435	4435	4435	4435	0
311	20231017	151200	1197329705	4435	4435	4435	4435	0
312	20231017	151100	1197329705	4435	4435	4435	4435	1
313	20231017	151000	1197325270	4435	4435	4435	4435	0
314	20231017	150900	1197325270	4435	4435	4435	4425	52
315	20231017	150800	1197095150	4435	4425	4435	4425	2
316	20231017	150700	1197086290	4435	4435	4435	4435	0
317	20231017	150600	1197086290	4435	4440	4440	4420	288
318	20231017	150500	1195811470	4440	4440	4440	4440	271
319	20231017	150400	1194608230	4440	4440	4440	4440	0
320	20231017	150300	1194608230	4440	4440	4440	4440	1
321	20231017	150200	1194603790	4440	4440	4440	4440	0
322	20231017	150100	1194603790	4440	4440	4440	4440	0
323	20231017	150000	1194603790	4440	4440	4440	4440	1
324	20231017	145900	1194599350	4440	4440	4440	4440	1
325	20231017	145800	1194594910	4440	4425	4440	4425	201
326	20231017	145700	1193705470	4425	4425	4425	4425	0
327	20231017	145600	1193705470	4425	4425	4425	4425	50
328	20231017	145500	1193484220	4440	4440	4440	4440	2
329	20231017	145400	1193475340	4440	4440	4440	4440	0
330	20231017	145300	1193475340	4440	4440	4440	4440	0
331	20231017	145200	1193475340	4440	4440	4440	4440	1
332	20231017	145100	1193470900	4440	4425	4440	4425	11
333	20231017	145000	1193422210	4440	4435	4440	4430	136
334	20231017	144900	1192819080	4435	4430	4435	4430	419
335	20231017	144800	1190962905	4430	4430	4430	4430	1
336	20231017	144700	1190958475	4425	4430	4430	4425	2
337	20231017	144600	1190949620	4430	4430	4430	4430	0
338	20231017	144500	1190949620	4430	4430	4430	4430	0
339	20231017	144400	1190949620	4430	4430	4430	4430	1
340	20231017	144300	1190945190	4430	4430	4430	4430	0
341	20231017	144200	1190945190	4430	4430	4430	4430	1
342	20231017	144100	1190940760	4425	4430	4430	4425	85
343	20231017	144000	1190564245	4430	4430	4430	4430	22
344	20231017	143900	1190466785	4435	4435	4435	4435	1
345	20231017	143800	1190462350	4440	4440	4440	4440	0
346	20231017	143700	1190462350	4440	4440	4440	4440	1
347	20231017	143600	1190457910	4440	4440	4440	4440	1
348	20231017	143500	1190453470	4440	4440	4440	4440	0
349	20231017	143400	1190453470	4440	4440	4440	4440	1
350	20231017	143300	1190449030	4440	4440	4440	4440	0
351	20231017	143200	1190449030	4440	4440	4440	4440	0
352	20231017	143100	1190449030	4440	4440	4440	4440	1
353	20231017	143000	1190444590	4425	4425	4425	4425	240
354	20231017	142900	1189382590	4440	4440	4440	4440	0
355	20231017	142800	1189382590	4440	4440	4440	4440	132
356	20231017	142700	1188796510	4440	4440	4440	4440	0
357	20231017	142600	1188796510	4440	4440	4440	4440	1
358	20231017	142500	1188792070	4435	4435	4435	4435	20
359	20231017	142400	1188703370	4435	4435	4435	4435	186
360	20231017	142300	1187878460	4435	4435	4435	4435	1
361	20231017	142200	1187874025	4435	4435	4435	4435	0
362	20231017	142100	1187874025	4435	4435	4435	4435	0
363	20231017	142000	1187874025	4435	4435	4435	4435	1
364	20231017	141900	1187869590	4435	4435	4435	4435	0
365	20231017	141800	1187869590	4435	4435	4435	4435	1
366	20231017	141700	1187865155	4435	4435	4435	4435	0
367	20231017	141600	1187865155	4435	4435	4435	4435	50
368	20231017	141500	1187643405	4435	4435	4435	4435	1
369	20231017	141400	1187638970	4435	4435	4435	4435	0
370	20231017	141300	1187638970	4435	4435	4435	4435	0
371	20231017	141200	1187638970	4435	4435	4435	4435	1
372	20231017	141100	1187634535	4425	4425	4425	4425	678
373	20231017	141000	1184634385	4425	4425	4425	4425	1
374	20231017	140900	1184629960	4425	4425	4425	4425	100
375	20231017	140800	1184187460	4425	4425	4425	4425	270
376	20231017	140700	1182992710	4425	4425	4425	4425	1
377	20231017	140600	1182988285	4425	4425	4425	4425	445
378	20231017	140500	1181019160	4435	4435	4435	4435	0
379	20231017	140400	1181019160	4435	4435	4435	4435	1
380	20231017	140300	1181014725	4435	4435	4435	4435	0
381	20231017	140200	1181014725	4435	4435	4435	4435	0
382	20231017	140100	1181014725	4435	4435	4435	4435	1
383	20231017	140000	1181010290	4435	4450	4450	4435	52
384	20231017	135900	1180779655	4435	4435	4435	4435	0
385	20231017	135800	1180779655	4435	4445	4445	4435	458
386	20231017	135700	1178745715	4450	4450	4450	4450	2
387	20231017	135600	1178736815	4450	4450	4450	4450	0
388	20231017	135500	1178736815	4450	4450	4450	4450	0
389	20231017	135400	1178736815	4450	4450	4450	4450	0
390	20231017	135300	1178736815	4450	4450	4450	4450	367
391	20231017	135200	1177103665	4450	4450	4450	4450	0
392	20231017	135100	1177103665	4450	4450	4450	4450	21
393	20231017	135000	1177010215	4445	4445	4445	4445	0
394	20231017	134900	1177010215	4445	4445	4445	4445	8
395	20231017	134800	1176974655	4445	4460	4460	4445	221
396	20231017	134700	1175990225	4460	4450	4460	4450	12
397	20231017	134600	1175936725	4450	4450	4450	4450	2
398	20231017	134500	1175927825	4450	4455	4455	4450	62
399	20231017	134400	1175651620	4455	4455	4455	4455	0
400	20231017	134300	1175651620	4455	4455	4455	4455	0
401	20231017	134200	1175651620	4455	4455	4455	4455	0
402	20231017	134100	1175651620	4455	4455	4455	4455	4
403	20231017	134000	1175633800	4450	4450	4450	4450	0
404	20231017	133900	1175633800	4450	4450	4450	4450	0
405	20231017	133800	1175633800	4450	4450	4450	4450	0
406	20231017	133700	1175633800	4450	4450	4450	4450	0
407	20231017	133600	1175633800	4450	4450	4450	4450	0
408	20231017	133500	1175633800	4450	4450	4450	4450	0
409	20231017	133400	1175633800	4450	4460	4465	4450	14
410	20231017	133300	1175571360	4450	4450	4450	4450	125
411	20231017	133200	1175015110	4465	4465	4465	4465	0
412	20231017	133100	1175015110	4465	4465	4465	4465	0
413	20231017	133000	1175015110	4465	4465	4465	4465	7
414	20231017	132900	1174983855	4465	4465	4465	4465	0
415	20231017	132800	1174983855	4465	4465	4465	4465	0
416	20231017	132700	1174983855	4465	4465	4465	4465	0
417	20231017	132600	1174983855	4465	4465	4465	4465	0
418	20231017	132500	1174983855	4465	4465	4465	4465	0
419	20231017	132400	1174983855	4465	4465	4465	4465	0
420	20231017	132300	1174983855	4465	4465	4465	4465	0
421	20231017	132200	1174983855	4465	4465	4465	4465	0
422	20231017	132100	1174983855	4465	4465	4465	4465	0
423	20231017	132000	1174983855	4465	4465	4465	4465	0
424	20231017	131900	1174983855	4465	4465	4465	4465	0
425	20231017	131800	1174983855	4465	4465	4465	4465	0
426	20231017	131700	1174983855	4465	4465	4465	4465	0
427	20231017	131600	1174983855	4465	4465	4465	4465	0
428	20231017	131500	1174983855	4465	4465	4465	4465	0
429	20231017	131400	1174983855	4465	4465	4465	4465	0
430	20231017	131300	1174983855	4465	4460	4465	4460	24
431	20231017	131200	1174876710	4465	4465	4465	4465	0
432	20231017	131100	1174876710	4465	4465	4465	4465	0
433	20231017	131000	1174876710	4465	4465	4465	4465	0
434	20231017	130900	1174876710	4465	4465	4465	4465	0
435	20231017	130800	1174876710	4465	4450	4465	4450	362
436	20231017	130700	1173265795	4465	4465	4465	4465	22
437	20231017	130600	1173167565	4465	4465	4465	4465	0
438	20231017	130500	1173167565	4465	4465	4465	4465	0
439	20231017	130400	1173167565	4465	4465	4465	4465	1
440	20231017	130300	1173163100	4465	4465	4465	4465	0
441	20231017	130200	1173163100	4465	4465	4465	4465	0
442	20231017	130100	1173163100	4465	4465	4465	4465	10
443	20231017	130000	1173118450	4465	4465	4465	4465	0
444	20231017	125900	1173118450	4465	4465	4465	4465	0
445	20231017	125800	1173118450	4465	4465	4465	4465	0
446	20231017	125700	1173118450	4465	4465	4465	4465	0
447	20231017	125600	1173118450	4465	4465	4465	4465	0
448	20231017	125500	1173118450	4465	4460	4465	4460	271
449	20231017	125400	1171909740	4460	4460	4460	4460	0
450	20231017	125300	1171909740	4460	4460	4460	4460	0
451	20231017	125200	1171909740	4460	4460	4460	4460	0
452	20231017	125100	1171909740	4460	4460	4460	4460	10
453	20231017	125000	1171865140	4450	4450	4450	4450	8
454	20231017	124900	1171829540	4450	4450	4450	4450	105
455	20231017	124800	1171362290	4450	4450	4450	4450	387
456	20231017	124700	1169640140	4460	4460	4460	4460	10
457	20231017	124600	1169595540	4450	4450	4450	4450	0
458	20231017	124500	1169595540	4450	4450	4450	4450	0
459	20231017	124400	1169595540	4450	4450	4450	4450	491
460	20231017	124300	1167410590	4450	4455	4455	4450	509
461	20231017	124200	1165145415	4460	4460	4460	4460	0
462	20231017	124100	1165145415	4460	4460	4460	4460	0
463	20231017	124000	1165145415	4460	4465	4465	4460	15
464	20231017	123900	1165078480	4470	4470	4470	4470	0
465	20231017	123800	1165078480	4470	4470	4470	4470	1
466	20231017	123700	1165074010	4470	4460	4470	4455	501
467	20231017	123600	1162841820	4455	4455	4455	4455	0
468	20231017	123500	1162841820	4455	4455	4455	4455	10
469	20231017	123400	1162797270	4470	4470	4470	4470	1
470	20231017	123300	1162792800	4470	4470	4470	4470	1
471	20231017	123200	1162788330	4450	4450	4450	4450	0
472	20231017	123100	1162788330	4450	4450	4450	4450	0
473	20231017	123000	1162788330	4450	4450	4450	4450	0
474	20231017	122900	1162788330	4450	4450	4450	4450	0
475	20231017	122800	1162788330	4450	4450	4450	4450	1
476	20231017	122700	1162783880	4445	4445	4445	4445	0
477	20231017	122600	1162783880	4445	4445	4445	4445	0
478	20231017	122500	1162783880	4445	4445	4445	4445	1177
479	20231017	122400	1157552115	4445	4445	4445	4445	0
480	20231017	122300	1157552115	4445	4445	4445	4445	0
481	20231017	122200	1157552115	4445	4445	4445	4445	1
482	20231017	122100	1157547670	4435	4435	4435	4435	0
483	20231017	122000	1157547670	4435	4435	4435	4435	5
484	20231017	121900	1157525495	4435	4435	4435	4435	295
485	20231017	121800	1156217170	4430	4430	4430	4430	0
486	20231017	121700	1156217170	4430	4445	4445	4430	2
487	20231017	121600	1156208295	4440	4440	4440	4440	47
488	20231017	121500	1155999615	4440	4440	4440	4440	0
489	20231017	121400	1155999615	4440	4440	4440	4440	1
490	20231017	121300	1155995175	4440	4440	4440	4440	0
491	20231017	121200	1155995175	4440	4440	4440	4440	1
492	20231017	121100	1155990735	4440	4440	4440	4440	0
493	20231017	121000	1155990735	4440	4440	4440	4440	0
494	20231017	120900	1155990735	4440	4440	4440	4440	1
495	20231017	120800	1155986295	4430	4430	4430	4430	0
496	20231017	120700	1155986295	4430	4435	4435	4430	477
497	20231017	120600	1153872760	4440	4440	4440	4440	1
498	20231017	120500	1153868320	4435	4435	4435	4435	30
499	20231017	120400	1153735270	4445	4445	4445	4445	0
500	20231017	120300	1153735270	4445	4445	4445	4445	1
501	20231017	120200	1153730825	4430	4430	4430	4430	1
502	20231017	120100	1153726395	4440	4440	4440	4440	1
503	20231017	120000	1153721955	4430	4440	4445	4430	20
504	20231017	115900	1153633225	4430	4440	4445	4430	115
505	20231017	115800	1153122765	4440	4435	4440	4425	17
506	20231017	115700	1153047500	4425	4425	4425	4425	0
507	20231017	115600	1153047500	4425	4425	4425	4425	15
508	20231017	115500	1152981125	4440	4440	4440	4440	1
509	20231017	115400	1152976685	4425	4425	4425	4425	14
510	20231017	115300	1152914735	4440	4425	4440	4425	15
511	20231017	115200	1152848345	4445	4445	4445	4445	1
512	20231017	115100	1152843900	4425	4425	4425	4425	15
513	20231017	115000	1152777525	4450	4450	4450	4450	1
514	20231017	114900	1152773075	4425	4425	4425	4425	14
515	20231017	114800	1152711125	4425	4425	4425	4425	0
516	20231017	114700	1152711125	4425	4450	4450	4425	16
517	20231017	114600	1152640300	4425	4425	4425	4425	14
518	20231017	114500	1152578350	4450	4450	4450	4450	2
519	20231017	114400	1152569450	4425	4425	4425	4425	14
520	20231017	114300	1152507500	4450	4450	4450	4450	0
521	20231017	114200	1152507500	4450	4450	4450	4450	1
522	20231017	114100	1152503050	4425	4425	4425	4425	0
523	20231017	114000	1152503050	4425	4425	4425	4425	14
524	20231017	113900	1152441100	4435	4430	4435	4430	25
525	20231017	113800	1152330315	4430	4430	4430	4430	0
526	20231017	113700	1152330315	4430	4435	4435	4430	15
527	20231017	113600	1152263860	4430	4430	4430	4430	0
528	20231017	113500	1152263860	4430	4430	4430	4430	14
529	20231017	113400	1152201840	4430	4435	4435	4430	9
530	20231017	113300	1152161935	4435	4435	4435	4435	16
531	20231017	113200	1152090975	4435	4435	4435	4435	14
532	20231017	113100	1152028885	4450	4455	4455	4450	11
533	20231017	113000	1151979885	4435	4435	4435	4435	15
534	20231017	112900	1151913360	4435	4450	4450	4435	1171
535	20231017	112800	1146718005	4445	4445	4445	4445	14
536	20231017	112700	1146655775	4470	4435	4470	4430	1419
537	20231017	112600	1140340065	4435	4425	4435	4425	624
538	20231017	112500	1137574500	4410	4410	4410	4410	15
539	20231017	112400	1137508350	4410	4410	4410	4410	191
540	20231017	112300	1136666040	4425	4410	4425	4410	15
541	20231017	112200	1136599875	4410	4410	4410	4410	11
542	20231017	112100	1136551365	4410	4415	4415	4410	16
543	20231017	112000	1136480800	4415	4410	4415	4410	28
544	20231017	111900	1136357250	4415	4410	4415	4410	233
545	20231017	111800	1135328955	4400	4410	4410	4400	15
546	20231017	111700	1135262945	4400	4390	4400	4390	459
547	20231017	111600	1133245725	4385	4385	4385	4385	0
548	20231017	111500	1133245725	4385	4400	4400	4385	49
549	20231017	111400	1133030830	4385	4395	4395	4385	181
550	20231017	111300	1132236085	4400	4400	4400	4400	2
551	20231017	111200	1132227285	4400	4400	4400	4400	86
552	20231017	111100	1131848885	4410	4415	4415	4410	192
553	20231017	111000	1131001460	4425	4415	4425	4415	117
554	20231017	110900	1130484895	4425	4415	4425	4375	1221
555	20231017	110800	1125126980	4425	4425	4425	4425	0
556	20231017	110700	1125126980	4425	4425	4425	4425	2
557	20231017	110600	1125118130	4415	4415	4415	4415	0
558	20231017	110500	1125118130	4415	4415	4415	4415	101
559	20231017	110400	1124672215	4415	4415	4430	4415	3
560	20231017	110300	1124658955	4430	4385	4430	4385	5550
561	20231017	110200	1100314465	4385	4395	4400	4360	14282
562	20231017	110100	1037982530	4395	4400	4400	4395	354
563	20231017	110000	1036425200	4400	4405	4405	4400	510
564	20231017	105900	1034179790	4430	4430	4430	4430	46
565	20231017	105800	1033976010	4415	4415	4415	4415	0
566	20231017	105700	1033976010	4415	4415	4415	4415	317
567	20231017	105600	1032576455	4430	4425	4430	4425	1001
568	20231017	105500	1028142250	4430	4430	4430	4430	0
569	20231017	105400	1028142250	4430	4410	4430	4410	2459
570	20231017	105300	1017254100	4380	4400	4400	4360	4559
571	20231017	105200	997207640	4400	4450	4450	4400	6207
572	20231017	105100	969843810	4465	4430	4465	4430	788
573	20231017	105000	966351310	4430	4445	4450	4430	8109
574	20231017	104900	930403180	4450	4450	4450	4450	340
575	20231017	104800	928890180	4465	4465	4465	4465	1
576	20231017	104700	928885715	4470	4470	4470	4470	0
577	20231017	104600	928885715	4470	4455	4470	4455	1001
578	20231017	104500	924426245	4455	4455	4455	4455	0
579	20231017	104400	924426245	4455	4465	4465	4455	550
580	20231017	104300	921975595	4470	4475	4475	4470	29
581	20231017	104200	921845825	4480	4480	4480	4480	4
582	20231017	104100	921827905	4480	4480	4480	4480	1
583	20231017	104000	921823425	4475	4480	4480	4475	71
584	20231017	103900	921505450	4495	4485	4495	4485	2
585	20231017	103800	921496470	4485	4490	4490	4450	2152
586	20231017	103700	911907885	4470	4505	4505	4470	438
587	20231017	103600	909943390	4510	4510	4515	4510	17
588	20231017	103500	909866710	4515	4515	4515	4515	0
589	20231017	103400	909866710	4515	4515	4515	4515	0
590	20231017	103300	909866710	4515	4515	4515	4515	0
591	20231017	103200	909866710	4515	4515	4515	4515	0
592	20231017	103100	909866710	4515	4505	4515	4505	9
593	20231017	103000	909826155	4515	4515	4515	4515	0
594	20231017	102900	909826155	4515	4515	4515	4515	0
595	20231017	102800	909826155	4515	4515	4515	4515	0
596	20231017	102700	909826155	4515	4505	4515	4505	68
597	20231017	102600	909519505	4515	4515	4515	4515	0
598	20231017	102500	909519505	4515	4515	4515	4515	27
599	20231017	102400	909397600	4500	4495	4500	4480	650
600	20231017	102300	906472630	4475	4475	4475	4470	381
601	20231017	102200	904767875	4500	4500	4500	4500	4
602	20231017	102100	904749875	4500	4510	4510	4500	370
603	20231017	102000	903084855	4500	4495	4500	4495	628
604	20231017	101900	900258910	4500	4500	4500	4500	0
605	20231017	101800	900258910	4500	4500	4500	4500	0
606	20231017	101700	900258910	4500	4500	4500	4500	0
607	20231017	101600	900258910	4500	4500	4500	4500	0
608	20231017	101500	900258910	4500	4495	4500	4465	281
609	20231017	101400	898999775	4495	4495	4495	4495	2
610	20231017	101300	898990785	4500	4500	4500	4500	181
611	20231017	101200	898176285	4520	4505	4520	4500	110
612	20231017	101100	897680745	4505	4505	4505	4505	1
613	20231017	101000	897676240	4505	4500	4505	4500	103
614	20231017	100900	897212725	4495	4500	4500	4495	52
615	20231017	100800	896978735	4505	4505	4505	4505	0
616	20231017	100700	896978735	4505	4505	4520	4500	1767
617	20231017	100600	889019675	4510	4510	4510	4510	67
618	20231017	100500	888717505	4510	4530	4530	4510	2314
619	20231017	100400	878246085	4550	4550	4550	4550	21
620	20231017	100300	878150535	4555	4555	4555	4555	0
621	20231017	100200	878150535	4555	4555	4555	4555	0
622	20231017	100100	878150535	4555	4535	4555	4525	497
623	20231017	100000	875897955	4530	4555	4555	4530	108
624	20231017	095900	875408230	4560	4555	4560	4555	35
625	20231017	095800	875248800	4550	4545	4550	4545	159
626	20231017	095700	874526140	4545	4550	4550	4545	42
627	20231017	095600	874335245	4535	4535	4555	4530	566
628	20231017	095500	871768855	4530	4530	4555	4530	126
629	20231017	095400	871197825	4535	4535	4535	4525	848
630	20231017	095300	867354140	4535	4535	4535	4525	441
631	20231017	095200	865355565	4535	4565	4565	4535	63
632	20231017	095100	865068340	4560	4560	4560	4560	36
633	20231017	095000	864904180	4570	4580	4580	4545	455
634	20231017	094900	862830880	4580	4580	4585	4520	2103
635	20231017	094800	853226620	4585	4595	4605	4565	3467
636	20231017	094700	837352060	4600	4545	4620	4500	6801
637	20231017	094600	806243520	4575	4540	4580	4540	1924
638	20231017	094500	797448995	4540	4545	4570	4540	916
639	20231017	094400	793278435	4540	4475	4570	4475	6887
640	20231017	094300	762036915	4475	4460	4475	4460	2242
641	20231017	094200	752035380	4460	4460	4460	4460	1
642	20231017	094100	752030920	4460	4435	4460	4430	354
643	20231017	094000	750459430	4435	4435	4435	4430	552
644	20231017	093900	748012640	4435	4460	4465	4435	1136
645	20231017	093800	742971415	4465	4455	4465	4440	454
646	20231017	093700	740952690	4465	4450	4470	4450	575
647	20231017	093600	738392635	4450	4475	4490	4450	931
648	20231017	093500	734233840	4480	4495	4495	4475	527
649	20231017	093400	731875265	4500	4500	4500	4480	143
650	20231017	093300	731232645	4500	4510	4510	4475	44
651	20231017	093200	731034835	4475	4450	4520	4415	4439
652	20231017	093100	711214215	4450	4450	4450	4410	3931
653	20231017	093000	693768145	4450	4450	4465	4445	2818
654	20231017	092900	681233880	4450	4500	4525	4450	10712
655	20231017	092800	633281750	4505	4525	4545	4505	15162
656	20231017	092700	564723640	4525	4670	4675	4445	55883
657	20231017	092600	308520300	4680	4680	4680	4680	0
658	20231017	092500	308520300	4680	4590	4680	4475	17117
659	20231017	092400	229218160	4585	4420	4675	4420	32634
660	20231017	092300	79397955	4420	4395	4435	4395	3681
661	20231017	092200	63170600	4395	4395	4395	4390	1201
662	20231017	092100	57893165	4390	4335	4395	4335	5012
663	20231017	092000	35945920	4350	4340	4350	4340	241
664	20231017	091900	34898550	4340	4340	4340	4340	39
665	20231017	091800	34729290	4345	4330	4345	4330	962
666	20231017	091700	30554495	4340	4340	4340	4340	0
667	20231017	091600	30554495	4340	4340	4340	4340	0
668	20231017	091500	30554495	4340	4340	4340	4340	0
669	20231017	091400	30554495	4340	4320	4340	4320	495
670	20231017	091300	28416075	4320	4350	4350	4320	5
671	20231017	091200	28394400	4310	4330	4385	4310	2255
672	20231017	091100	18557005	4305	4330	4330	4305	511
673	20231017	091000	16344400	4295	4330	4330	4295	605
674	20231017	090900	13724925	4330	4330	4330	4330	0
675	20231017	090800	13724925	4330	4330	4330	4330	0
676	20231017	090700	13724925	4330	4330	4330	4330	0
677	20231017	090600	13724925	4330	4330	4330	4330	1
678	20231017	090500	13720595	4330	4330	4330	4330	115
679	20231017	090400	13222645	4335	4310	4335	4310	21
680	20231017	090300	13132110	4310	4350	4350	4265	1325
681	20231017	090200	7439545	4310	4345	4345	4310	800
682	20231017	090100	3981045	4345	4290	4345	4290	531
683	20231017	090000	1675555	4285	4255	4285	4255	393