KissMeData/418420/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	205100	1558406960	6470	6470	6470	6470	7604
3	20231024	205000	1558406960	6470	6470	6470	6470	0
4	20231024	204900	1558406960	6470	6470	6470	6470	0
5	20231024	204800	1558406960	6470	6470	6470	6470	0
6	20231024	204700	1558406960	6470	6470	6470	6470	0
7	20231024	204600	1558406960	6470	6470	6470	6470	0
8	20231024	204500	1558406960	6470	6470	6470	6470	0
9	20231024	204400	1558406960	6470	6470	6470	6470	0
10	20231024	204300	1558406960	6470	6470	6470	6470	0
11	20231024	204200	1558406960	6470	6470	6470	6470	0
12	20231024	204100	1558406960	6470	6470	6470	6470	0
13	20231024	204000	1558406960	6470	6470	6470	6470	0
14	20231024	203900	1558406960	6470	6470	6470	6470	0
15	20231024	203800	1558406960	6470	6470	6470	6470	0
16	20231024	203700	1558406960	6470	6470	6470	6470	0
17	20231024	203600	1558406960	6470	6470	6470	6470	0
18	20231024	203500	1558406960	6470	6470	6470	6470	0
19	20231024	203400	1558406960	6470	6470	6470	6470	0
20	20231024	203300	1558406960	6470	6470	6470	6470	0
21	20231024	203200	1558406960	6470	6470	6470	6470	0
22	20231024	203100	1558406960	6470	6470	6470	6470	0
23	20231024	203000	1558406960	6470	6470	6470	6470	0
24	20231024	202900	1558406960	6470	6470	6470	6470	0
25	20231024	202800	1558406960	6470	6470	6470	6470	0
26	20231024	202700	1558406960	6470	6470	6470	6470	0
27	20231024	202600	1558406960	6470	6470	6470	6470	0
28	20231024	202500	1558406960	6470	6470	6470	6470	0
29	20231024	202400	1558406960	6470	6470	6470	6470	0
30	20231024	202300	1558406960	6470	6470	6470	6470	0
31	20231024	202200	1558406960	6470	6470	6470	6470	0
32	20231024	202100	1558406960	6470	6470	6470	6470	7604
33	20231024	202000	1558406960	6470	6470	6470	6470	0
34	20231024	201900	1558406960	6470	6470	6470	6470	0
35	20231024	201800	1558406960	6470	6470	6470	6470	0
36	20231024	201700	1558406960	6470	6470	6470	6470	0
37	20231024	201600	1558406960	6470	6470	6470	6470	0
38	20231024	201500	1558406960	6470	6470	6470	6470	0
39	20231024	201400	1558406960	6470	6470	6470	6470	0
40	20231024	201300	1558406960	6470	6470	6470	6470	0
41	20231024	201200	1558406960	6470	6470	6470	6470	0
42	20231024	201100	1558406960	6470	6470	6470	6470	0
43	20231024	201000	1558406960	6470	6470	6470	6470	0
44	20231024	200900	1558406960	6470	6470	6470	6470	0
45	20231024	200800	1558406960	6470	6470	6470	6470	0
46	20231024	200700	1558406960	6470	6470	6470	6470	0
47	20231024	200600	1558406960	6470	6470	6470	6470	0
48	20231024	200500	1558406960	6470	6470	6470	6470	0
49	20231024	200400	1558406960	6470	6470	6470	6470	0
50	20231024	200300	1558406960	6470	6470	6470	6470	0
51	20231024	200200	1558406960	6470	6470	6470	6470	0
52	20231024	200100	1558406960	6470	6470	6470	6470	0
53	20231024	200000	1558406960	6470	6470	6470	6470	0
54	20231024	195900	1558406960	6470	6470	6470	6470	0
55	20231024	195800	1558406960	6470	6470	6470	6470	0
56	20231024	195700	1558406960	6470	6470	6470	6470	0
57	20231024	195600	1558406960	6470	6470	6470	6470	0
58	20231024	195500	1558406960	6470	6470	6470	6470	0
59	20231024	195400	1558406960	6470	6470	6470	6470	0
60	20231024	195300	1558406960	6470	6470	6470	6470	0
61	20231024	195200	1558406960	6470	6470	6470	6470	0
62	20231024	195100	1558406960	6470	6470	6470	6470	7604
63	20231024	195000	1558406960	6470	6470	6470	6470	0
64	20231024	194900	1558406960	6470	6470	6470	6470	0
65	20231024	194800	1558406960	6470	6470	6470	6470	0
66	20231024	194700	1558406960	6470	6470	6470	6470	0
67	20231024	194600	1558406960	6470	6470	6470	6470	0
68	20231024	194500	1558406960	6470	6470	6470	6470	0
69	20231024	194400	1558406960	6470	6470	6470	6470	0
70	20231024	194300	1558406960	6470	6470	6470	6470	0
71	20231024	194200	1558406960	6470	6470	6470	6470	0
72	20231024	194100	1558406960	6470	6470	6470	6470	0
73	20231024	194000	1558406960	6470	6470	6470	6470	0
74	20231024	193900	1558406960	6470	6470	6470	6470	0
75	20231024	193800	1558406960	6470	6470	6470	6470	0
76	20231024	193700	1558406960	6470	6470	6470	6470	0
77	20231024	193600	1558406960	6470	6470	6470	6470	0
78	20231024	193500	1558406960	6470	6470	6470	6470	0
79	20231024	193400	1558406960	6470	6470	6470	6470	0
80	20231024	193300	1558406960	6470	6470	6470	6470	0
81	20231024	193200	1558406960	6470	6470	6470	6470	0
82	20231024	193100	1558406960	6470	6470	6470	6470	0
83	20231024	193000	1558406960	6470	6470	6470	6470	0
84	20231024	192900	1558406960	6470	6470	6470	6470	0
85	20231024	192800	1558406960	6470	6470	6470	6470	0
86	20231024	192700	1558406960	6470	6470	6470	6470	0
87	20231024	192600	1558406960	6470	6470	6470	6470	0
88	20231024	192500	1558406960	6470	6470	6470	6470	0
89	20231024	192400	1558406960	6470	6470	6470	6470	0
90	20231024	192300	1558406960	6470	6470	6470	6470	0
91	20231024	192200	1558406960	6470	6470	6470	6470	0
92	20231024	192100	1558406960	6470	6470	6470	6470	7604
93	20231024	192000	1558406960	6470	6470	6470	6470	0
94	20231024	191900	1558406960	6470	6470	6470	6470	0
95	20231024	191800	1558406960	6470	6470	6470	6470	0
96	20231024	191700	1558406960	6470	6470	6470	6470	0
97	20231024	191600	1558406960	6470	6470	6470	6470	0
98	20231024	191500	1558406960	6470	6470	6470	6470	0
99	20231024	191400	1558406960	6470	6470	6470	6470	0
100	20231024	191300	1558406960	6470	6470	6470	6470	0
101	20231024	191200	1558406960	6470	6470	6470	6470	0
102	20231024	191100	1558406960	6470	6470	6470	6470	0
103	20231024	191000	1558406960	6470	6470	6470	6470	0
104	20231024	190900	1558406960	6470	6470	6470	6470	0
105	20231024	190800	1558406960	6470	6470	6470	6470	0
106	20231024	190700	1558406960	6470	6470	6470	6470	0
107	20231024	190600	1558406960	6470	6470	6470	6470	0
108	20231024	190500	1558406960	6470	6470	6470	6470	0
109	20231024	190400	1558406960	6470	6470	6470	6470	0
110	20231024	190300	1558406960	6470	6470	6470	6470	0
111	20231024	190200	1558406960	6470	6470	6470	6470	0
112	20231024	190100	1558406960	6470	6470	6470	6470	0
113	20231024	190000	1558406960	6470	6470	6470	6470	0
114	20231024	185900	1558406960	6470	6470	6470	6470	0
115	20231024	185800	1558406960	6470	6470	6470	6470	0
116	20231024	185700	1558406960	6470	6470	6470	6470	0
117	20231024	185600	1558406960	6470	6470	6470	6470	0
118	20231024	185500	1558406960	6470	6470	6470	6470	0
119	20231024	185400	1558406960	6470	6470	6470	6470	0
120	20231024	185300	1558406960	6470	6470	6470	6470	0
121	20231024	185200	1558406960	6470	6470	6470	6470	0
122	20231024	185100	1558406960	6470	6470	6470	6470	7604
123	20231024	185000	1558406960	6470	6470	6470	6470	0
124	20231024	184900	1558406960	6470	6470	6470	6470	0
125	20231024	184800	1558406960	6470	6470	6470	6470	0
126	20231024	184700	1558406960	6470	6470	6470	6470	0
127	20231024	184600	1558406960	6470	6470	6470	6470	0
128	20231024	184500	1558406960	6470	6470	6470	6470	0
129	20231024	184400	1558406960	6470	6470	6470	6470	0
130	20231024	184300	1558406960	6470	6470	6470	6470	0
131	20231024	184200	1558406960	6470	6470	6470	6470	0
132	20231024	184100	1558406960	6470	6470	6470	6470	0
133	20231024	184000	1558406960	6470	6470	6470	6470	0
134	20231024	183900	1558406960	6470	6470	6470	6470	0
135	20231024	183800	1558406960	6470	6470	6470	6470	0
136	20231024	183700	1558406960	6470	6470	6470	6470	0
137	20231024	183600	1558406960	6470	6470	6470	6470	0
138	20231024	183500	1558406960	6470	6470	6470	6470	0
139	20231024	183400	1558406960	6470	6470	6470	6470	0
140	20231024	183300	1558406960	6470	6470	6470	6470	0
141	20231024	183200	1558406960	6470	6470	6470	6470	0
142	20231024	183100	1558406960	6470	6470	6470	6470	0
143	20231024	183000	1558406960	6470	6470	6470	6470	0
144	20231024	182900	1558406960	6470	6470	6470	6470	0
145	20231024	182800	1558406960	6470	6470	6470	6470	0
146	20231024	182700	1558406960	6470	6470	6470	6470	0
147	20231024	182600	1558406960	6470	6470	6470	6470	0
148	20231024	182500	1558406960	6470	6470	6470	6470	0
149	20231024	182400	1558406960	6470	6470	6470	6470	0
150	20231024	182300	1558406960	6470	6470	6470	6470	0
151	20231024	182200	1558406960	6470	6470	6470	6470	0
152	20231024	182100	1558406960	6470	6470	6470	6470	7604
153	20231024	182000	1558406960	6470	6470	6470	6470	0
154	20231024	181900	1558406960	6470	6470	6470	6470	0
155	20231024	181800	1558406960	6470	6470	6470	6470	0
156	20231024	181700	1558406960	6470	6470	6470	6470	0
157	20231024	181600	1558406960	6470	6470	6470	6470	0
158	20231024	181500	1558406960	6470	6470	6470	6470	0
159	20231024	181400	1558406960	6470	6470	6470	6470	0
160	20231024	181300	1558406960	6470	6470	6470	6470	0
161	20231024	181200	1558406960	6470	6470	6470	6470	0
162	20231024	181100	1558406960	6470	6470	6470	6470	0
163	20231024	181000	1558406960	6470	6470	6470	6470	0
164	20231024	180900	1558406960	6470	6470	6470	6470	0
165	20231024	180800	1558406960	6470	6470	6470	6470	0
166	20231024	180700	1558406960	6470	6470	6470	6470	0
167	20231024	180600	1558406960	6470	6470	6470	6470	0
168	20231024	180500	1558406960	6470	6470	6470	6470	0
169	20231024	180400	1558406960	6470	6470	6470	6470	0
170	20231024	180300	1558406960	6470	6470	6470	6470	0
171	20231024	180200	1558406960	6470	6470	6470	6470	0
172	20231024	180100	1558406960	6470	6470	6470	6470	0
173	20231024	180000	1558406960	6470	6470	6470	6470	0
174	20231024	175900	1558406960	6470	6470	6470	6470	0
175	20231024	175800	1558406960	6470	6470	6470	6470	0
176	20231024	175700	1558406960	6470	6470	6470	6470	0
177	20231024	175600	1558406960	6470	6470	6470	6470	0
178	20231024	175500	1558406960	6470	6470	6470	6470	0
179	20231024	175400	1558406960	6470	6470	6470	6470	0
180	20231024	175300	1558406960	6470	6470	6470	6470	0
181	20231024	175200	1558406960	6470	6470	6470	6470	0
182	20231024	175100	1558406960	6470	6470	6470	6470	7604
183	20231024	175000	1558406960	6470	6470	6470	6470	0
184	20231024	174900	1558406960	6470	6470	6470	6470	0
185	20231024	174800	1558406960	6470	6470	6470	6470	0
186	20231024	174700	1558406960	6470	6470	6470	6470	0
187	20231024	174600	1558406960	6470	6470	6470	6470	0
188	20231024	174500	1558406960	6470	6470	6470	6470	0
189	20231024	174400	1558406960	6470	6470	6470	6470	0
190	20231024	174300	1558406960	6470	6470	6470	6470	0
191	20231024	174200	1558406960	6470	6470	6470	6470	0
192	20231024	174100	1558406960	6470	6470	6470	6470	0
193	20231024	174000	1558406960	6470	6470	6470	6470	0
194	20231024	173900	1558406960	6470	6470	6470	6470	0
195	20231024	173800	1558406960	6470	6470	6470	6470	0
196	20231024	173700	1558406960	6470	6470	6470	6470	0
197	20231024	173600	1558406960	6470	6470	6470	6470	0
198	20231024	173500	1558406960	6470	6470	6470	6470	0
199	20231024	173400	1558406960	6470	6470	6470	6470	0
200	20231024	173300	1558406960	6470	6470	6470	6470	0
201	20231024	173200	1558406960	6470	6470	6470	6470	0
202	20231024	173100	1558406960	6470	6470	6470	6470	0
203	20231024	173000	1558406960	6470	6470	6470	6470	0
204	20231024	172900	1558406960	6470	6470	6470	6470	0
205	20231024	172800	1558406960	6470	6470	6470	6470	0
206	20231024	172700	1558406960	6470	6470	6470	6470	0
207	20231024	172600	1558406960	6470	6470	6470	6470	0
208	20231024	172500	1558406960	6470	6470	6470	6470	0
209	20231024	172400	1558406960	6470	6470	6470	6470	0
210	20231024	172300	1558406960	6470	6470	6470	6470	0
211	20231024	172200	1558406960	6470	6470	6470	6470	0
212	20231024	172100	1558406960	6470	6470	6470	6470	7604
213	20231024	172000	1558406960	6470	6470	6470	6470	0
214	20231024	171900	1558406960	6470	6470	6470	6470	0
215	20231024	171800	1558406960	6470	6470	6470	6470	0
216	20231024	171700	1558406960	6470	6470	6470	6470	0
217	20231024	171600	1558406960	6470	6470	6470	6470	0
218	20231024	171500	1558406960	6470	6470	6470	6470	0
219	20231024	171400	1558406960	6470	6470	6470	6470	0
220	20231024	171300	1558406960	6470	6470	6470	6470	0
221	20231024	171200	1558406960	6470	6470	6470	6470	0
222	20231024	171100	1558406960	6470	6470	6470	6470	0
223	20231024	171000	1558406960	6470	6470	6470	6470	0
224	20231024	170900	1558406960	6470	6470	6470	6470	0
225	20231024	170800	1558406960	6470	6470	6470	6470	0
226	20231024	170700	1558406960	6470	6470	6470	6470	0
227	20231024	170600	1558406960	6470	6470	6470	6470	0
228	20231024	170500	1558406960	6470	6470	6470	6470	0
229	20231024	170400	1558406960	6470	6470	6470	6470	0
230	20231024	170300	1558406960	6470	6470	6470	6470	0
231	20231024	170200	1558406960	6470	6470	6470	6470	0
232	20231024	170100	1558406960	6470	6470	6470	6470	0
233	20231024	170000	1558406960	6470	6470	6470	6470	0
234	20231024	165900	1558406960	6470	6470	6470	6470	0
235	20231024	165800	1558406960	6470	6470	6470	6470	0
236	20231024	165700	1558406960	6470	6470	6470	6470	0
237	20231024	165600	1558406960	6470	6470	6470	6470	0
238	20231024	165500	1558406960	6470	6470	6470	6470	0
239	20231024	165400	1558406960	6470	6470	6470	6470	0
240	20231024	165300	1558406960	6470	6470	6470	6470	0
241	20231024	165200	1558406960	6470	6470	6470	6470	0
242	20231024	165100	1558406960	6470	6470	6470	6470	7604
243	20231024	165000	1558406960	6470	6470	6470	6470	0
244	20231024	164900	1558406960	6470	6470	6470	6470	0
245	20231024	164800	1558406960	6470	6470	6470	6470	0
246	20231024	164700	1558406960	6470	6470	6470	6470	0
247	20231024	164600	1558406960	6470	6470	6470	6470	0
248	20231024	164500	1558406960	6470	6470	6470	6470	0
249	20231024	164400	1558406960	6470	6470	6470	6470	0
250	20231024	164300	1558406960	6470	6470	6470	6470	0
251	20231024	164200	1558406960	6470	6470	6470	6470	0
252	20231024	164100	1558406960	6470	6470	6470	6470	0
253	20231024	164000	1558406960	6470	6470	6470	6470	0
254	20231024	163900	1558406960	6470	6470	6470	6470	0
255	20231024	163800	1558406960	6470	6470	6470	6470	0
256	20231024	163700	1558406960	6470	6470	6470	6470	0
257	20231024	163600	1558406960	6470	6470	6470	6470	0
258	20231024	163500	1558406960	6470	6470	6470	6470	0
259	20231024	163400	1558406960	6470	6470	6470	6470	0
260	20231024	163300	1558406960	6470	6470	6470	6470	0
261	20231024	163200	1558406960	6470	6470	6470	6470	0
262	20231024	163100	1558406960	6470	6470	6470	6470	0
263	20231024	163000	1558406960	6470	6470	6470	6470	0
264	20231024	162900	1558406960	6470	6470	6470	6470	0
265	20231024	162800	1558406960	6470	6470	6470	6470	0
266	20231024	162700	1558406960	6470	6470	6470	6470	0
267	20231024	162600	1558406960	6470	6470	6470	6470	0
268	20231024	162500	1558406960	6470	6470	6470	6470	0
269	20231024	162400	1558406960	6470	6470	6470	6470	0
270	20231024	162300	1558406960	6470	6470	6470	6470	0
271	20231024	162200	1558406960	6470	6470	6470	6470	0
272	20231024	162100	1558406960	6470	6470	6470	6470	7604
273	20231024	162000	1558406960	6470	6470	6470	6470	0
274	20231024	161900	1558406960	6470	6470	6470	6470	0
275	20231024	161800	1558406960	6470	6470	6470	6470	0
276	20231024	161700	1558406960	6470	6470	6470	6470	0
277	20231024	161600	1558406960	6470	6470	6470	6470	0
278	20231024	161500	1558406960	6470	6470	6470	6470	0
279	20231024	161400	1558406960	6470	6470	6470	6470	0
280	20231024	161300	1558406960	6470	6470	6470	6470	0
281	20231024	161200	1558406960	6470	6470	6470	6470	0
282	20231024	161100	1558406960	6470	6470	6470	6470	0
283	20231024	161000	1558406960	6470	6470	6470	6470	0
284	20231024	160900	1558406960	6470	6470	6470	6470	0
285	20231024	160800	1558406960	6470	6470	6470	6470	0
286	20231024	160700	1558406960	6470	6470	6470	6470	0
287	20231024	160600	1558406960	6470	6470	6470	6470	0
288	20231024	160500	1558406960	6470	6470	6470	6470	0
289	20231024	160400	1558406960	6470	6470	6470	6470	0
290	20231024	160300	1558406960	6470	6470	6470	6470	0
291	20231024	160200	1558406960	6470	6470	6470	6470	0
292	20231024	160100	1558406960	6470	6470	6470	6470	0
293	20231024	160000	1558406960	6470	6470	6470	6470	0
294	20231024	155900	1558406960	6470	6470	6470	6470	0
295	20231024	155800	1558406960	6470	6470	6470	6470	0
296	20231024	155700	1558406960	6470	6470	6470	6470	0
297	20231024	155600	1558406960	6470	6470	6470	6470	0
298	20231024	155500	1558406960	6470	6470	6470	6470	0
299	20231024	155400	1558406960	6470	6470	6470	6470	0
300	20231024	155300	1558406960	6470	6470	6470	6470	0
301	20231024	155200	1558406960	6470	6470	6470	6470	0
302	20231024	155100	1558406960	6470	6470	6470	6470	7604
303	20231024	155000	1558406960	6470	6470	6470	6470	0
304	20231024	154900	1558406960	6470	6470	6470	6470	0
305	20231024	154800	1558406960	6470	6470	6470	6470	0
306	20231024	154700	1558406960	6470	6470	6470	6470	0
307	20231024	154600	1558406960	6470	6470	6470	6470	0
308	20231024	154500	1558406960	6470	6470	6470	6470	0
309	20231024	154400	1558406960	6470	6470	6470	6470	0
310	20231024	154300	1558406960	6470	6470	6470	6470	0
311	20231024	154200	1558406960	6470	6470	6470	6470	0
312	20231024	154100	1558406960	6470	6470	6470	6470	0
313	20231024	154000	1558406960	6470	6470	6470	6470	0
314	20231024	153900	1558406960	6470	6470	6470	6470	0
315	20231024	153800	1558406960	6470	6470	6470	6470	0
316	20231024	153700	1558406960	6470	6470	6470	6470	0
317	20231024	153600	1558406960	6470	6470	6470	6470	0
318	20231024	153500	1558406960	6470	6470	6470	6470	0
319	20231024	153400	1558406960	6470	6470	6470	6470	0
320	20231024	153300	1558406960	6470	6470	6470	6470	0
321	20231024	153200	1558406960	6470	6470	6470	6470	0
322	20231024	153100	1558406960	6470	6470	6470	6470	0
323	20231024	153000	1558406960	6470	6470	6470	6470	7604
324	20231024	152900	1509209080	6460	6460	6460	6460	0
325	20231024	152800	1509209080	6460	6460	6460	6460	0
326	20231024	152700	1509209080	6460	6460	6460	6460	0
327	20231024	152600	1509209080	6460	6460	6460	6460	0
328	20231024	152500	1509209080	6460	6460	6460	6460	0
329	20231024	152400	1509209080	6460	6460	6460	6460	0
330	20231024	152300	1509209080	6460	6460	6460	6460	0
331	20231024	152200	1509209080	6460	6460	6460	6460	0
332	20231024	152100	1509209080	6460	6460	6460	6460	0
333	20231024	152000	1509209080	6460	6460	6460	6460	0
334	20231024	151900	1509209080	6460	6450	6470	6450	4349
335	20231024	151800	1481144720	6450	6470	6470	6450	944
336	20231024	151700	1475055900	6450	6470	6470	6450	878
337	20231024	151600	1469382340	6450	6460	6470	6450	158
338	20231024	151500	1468362290	6460	6450	6460	6450	1277
339	20231024	151400	1460121870	6450	6450	6450	6450	273
340	20231024	151300	1458361020	6450	6450	6450	6450	30
341	20231024	151200	1458167520	6450	6450	6450	6450	0
342	20231024	151100	1458167520	6450	6420	6460	6420	110
343	20231024	151000	1457458930	6450	6450	6450	6450	54
344	20231024	150900	1457110630	6460	6460	6460	6460	0
345	20231024	150800	1457110630	6460	6460	6460	6460	535
346	20231024	150700	1453654530	6460	6450	6460	6450	2845
347	20231024	150600	1435301680	6450	6450	6450	6450	0
348	20231024	150500	1435301680	6450	6450	6450	6420	437
349	20231024	150400	1432488730	6450	6450	6450	6430	3323
350	20231024	150300	1411089560	6460	6430	6460	6430	60
351	20231024	150200	1410702260	6460	6460	6460	6460	8
352	20231024	150100	1410650580	6460	6460	6460	6460	508
353	20231024	150000	1407368900	6460	6460	6460	6460	10
354	20231024	145900	1407304300	6430	6450	6460	6430	116
355	20231024	145800	1406557640	6420	6440	6460	6420	3070
356	20231024	145700	1386759740	6440	6430	6440	6430	136
357	20231024	145600	1385885250	6420	6420	6420	6420	0
358	20231024	145500	1385885250	6420	6420	6420	6420	842
359	20231024	145400	1380479610	6420	6420	6420	6420	0
360	20231024	145300	1380479610	6420	6420	6420	6420	0
361	20231024	145200	1380479610	6420	6420	6420	6420	0
362	20231024	145100	1380479610	6420	6420	6420	6420	45
363	20231024	145000	1380190710	6420	6420	6420	6420	0
364	20231024	144900	1380190710	6420	6420	6420	6420	0
365	20231024	144800	1380190710	6420	6420	6420	6420	230
366	20231024	144700	1378714110	6420	6420	6420	6420	428
367	20231024	144600	1375966350	6440	6440	6440	6440	0
368	20231024	144500	1375966350	6440	6440	6440	6440	1
369	20231024	144400	1375959910	6440	6440	6440	6440	16
370	20231024	144300	1375856870	6440	6440	6440	6440	17
371	20231024	144200	1375747390	6440	6440	6440	6440	243
372	20231024	144100	1374182470	6450	6440	6450	6440	60
373	20231024	144000	1373796060	6450	6450	6450	6450	8
374	20231024	143900	1373744460	6440	6450	6450	6440	316
375	20231024	143800	1371709410	6450	6450	6450	6450	0
376	20231024	143700	1371709410	6450	6450	6450	6450	1
377	20231024	143600	1371702960	6440	6440	6440	6440	556
378	20231024	143500	1368122320	6450	6450	6450	6450	20
379	20231024	143400	1367993320	6450	6450	6450	6450	10
380	20231024	143300	1367928820	6450	6450	6450	6450	0
381	20231024	143200	1367928820	6450	6450	6450	6450	0
382	20231024	143100	1367928820	6450	6450	6450	6450	0
383	20231024	143000	1367928820	6450	6450	6450	6450	10
384	20231024	142900	1367864320	6450	6460	6460	6420	273
385	20231024	142800	1366109660	6460	6460	6460	6460	505
386	20231024	142700	1362847360	6460	6460	6460	6460	3
387	20231024	142600	1362827980	6460	6460	6460	6460	19
388	20231024	142500	1362705240	6460	6460	6460	6460	0
389	20231024	142400	1362705240	6460	6420	6460	6420	13
390	20231024	142300	1362621320	6420	6420	6420	6410	517
391	20231024	142200	1359302330	6430	6460	6460	6430	2011
392	20231024	142100	1346367180	6460	6460	6470	6460	211
393	20231024	142000	1345003200	6460	6460	6460	6460	442
394	20231024	141900	1342147880	6450	6450	6450	6430	298
395	20231024	141800	1340226750	6450	6430	6450	6430	371
396	20231024	141700	1337834020	6430	6450	6450	6430	178
397	20231024	141600	1336688540	6450	6450	6450	6450	760
398	20231024	141500	1331786540	6450	6430	6450	6430	551
399	20231024	141400	1328233610	6430	6450	6460	6420	1016
400	20231024	141300	1321677470	6440	6430	6450	6420	903
401	20231024	141200	1315861120	6430	6430	6430	6430	3
402	20231024	141100	1315841830	6430	6410	6430	6410	1178
403	20231024	141000	1308286260	6400	6400	6400	6400	519
404	20231024	140900	1304964660	6400	6400	6400	6400	0
405	20231024	140800	1304964660	6400	6400	6400	6400	14
406	20231024	140700	1304875060	6400	6410	6410	6400	37
407	20231024	140600	1304638060	6410	6400	6410	6400	320
408	20231024	140500	1302588750	6390	6400	6400	6390	126
409	20231024	140400	1301782500	6410	6410	6410	6410	62
410	20231024	140300	1301385080	6410	6410	6410	6410	213
411	20231024	140200	1300019750	6400	6400	6400	6400	284
412	20231024	140100	1298202150	6370	6370	6370	6370	0
413	20231024	140000	1298202150	6370	6370	6370	6370	0
414	20231024	135900	1298202150	6370	6400	6400	6370	18
415	20231024	135800	1298087310	6410	6410	6410	6410	0
416	20231024	135700	1298087310	6410	6410	6410	6410	0
417	20231024	135600	1298087310	6410	6410	6410	6410	31
418	20231024	135500	1297888600	6410	6410	6410	6410	490
419	20231024	135400	1294747700	6400	6390	6400	6390	6837
420	20231024	135300	1251013010	6390	6340	6390	6340	2500
421	20231024	135200	1235100150	6350	6350	6360	6350	77
422	20231024	135100	1234611190	6340	6340	6340	6340	4
423	20231024	135000	1234585830	6350	6350	6350	6350	27
424	20231024	134900	1234414380	6350	6350	6350	6350	300
425	20231024	134800	1232509380	6350	6350	6350	6350	9
426	20231024	134700	1232452230	6360	6360	6360	6360	0
427	20231024	134600	1232452230	6360	6360	6360	6360	0
428	20231024	134500	1232452230	6360	6340	6360	6340	33
429	20231024	134400	1232242970	6360	6360	6360	6360	30
430	20231024	134300	1232052170	6370	6350	6370	6350	250
431	20231024	134200	1230460820	6360	6360	6360	6360	100
432	20231024	134100	1229824820	6360	6360	6360	6360	0
433	20231024	134000	1229824820	6360	6350	6360	6350	22
434	20231024	133900	1229685110	6320	6340	6350	6320	653
435	20231024	133800	1225551290	6350	6350	6350	6350	0
436	20231024	133700	1225551290	6350	6350	6350	6350	28
437	20231024	133600	1225373490	6350	6350	6350	6350	29
438	20231024	133500	1225189340	6350	6350	6350	6350	0
439	20231024	133400	1225189340	6350	6350	6350	6350	10
440	20231024	133300	1225125840	6350	6360	6360	6350	90
441	20231024	133200	1224554330	6350	6340	6350	6340	34
442	20231024	133100	1224338470	6320	6320	6320	6320	0
443	20231024	133000	1224338470	6320	6350	6350	6320	59
444	20231024	132900	1223964970	6340	6340	6340	6340	60
445	20231024	132800	1223584570	6350	6330	6350	6330	55
446	20231024	132700	1223236160	6330	6330	6330	6330	127
447	20231024	132600	1222432250	6330	6330	6330	6330	64
448	20231024	132500	1222027130	6340	6360	6360	6340	196
449	20231024	132400	1220782540	6360	6360	6360	6360	1
450	20231024	132300	1220776180	6360	6360	6360	6360	103
451	20231024	132200	1220121100	6370	6370	6370	6370	0
452	20231024	132100	1220121100	6370	6370	6370	6370	0
453	20231024	132000	1220121100	6370	6370	6370	6370	0
454	20231024	131900	1220121100	6370	6370	6370	6370	0
455	20231024	131800	1220121100	6370	6370	6370	6370	6
456	20231024	131700	1220082880	6370	6370	6370	6370	22
457	20231024	131600	1219942740	6370	6370	6370	6370	50
458	20231024	131500	1219624240	6380	6380	6380	6380	53
459	20231024	131400	1219286100	6390	6390	6390	6390	61
460	20231024	131300	1218896310	6390	6380	6390	6360	1139
461	20231024	131200	1211622310	6380	6340	6380	6340	615
462	20231024	131100	1207722690	6340	6340	6350	6340	429
463	20231024	131000	1205002780	6340	6340	6340	6340	0
464	20231024	130900	1205002780	6340	6330	6340	6330	201
465	20231024	130800	1203730440	6340	6350	6350	6340	78
466	20231024	130700	1203235900	6350	6350	6350	6350	1
467	20231024	130600	1203229550	6350	6340	6350	6340	608
468	20231024	130500	1199374820	6340	6340	6340	6340	10
469	20231024	130400	1199311420	6340	6350	6350	6340	277
470	20231024	130300	1197552500	6350	6350	6350	6350	207
471	20231024	130200	1196238050	6360	6360	6360	6360	1
472	20231024	130100	1196231690	6360	6380	6380	6350	590
473	20231024	130000	1192477540	6380	6380	6380	6380	653
474	20231024	125900	1188311400	6390	6390	6390	6390	101
475	20231024	125800	1187666010	6390	6340	6400	6340	2660
476	20231024	125700	1170720720	6330	6340	6350	6330	17
477	20231024	125600	1170613010	6340	6350	6350	6340	192
478	20231024	125500	1169393820	6360	6360	6360	6360	65
479	20231024	125400	1168980420	6360	6350	6360	6350	314
480	20231024	125300	1166986510	6370	6370	6370	6350	213
481	20231024	125200	1165632460	6380	6360	6380	6360	423
482	20231024	125100	1162938870	6360	6370	6370	6360	682
483	20231024	125000	1158599530	6360	6350	6360	6330	300
484	20231024	124900	1156692320	6350	6350	6350	6330	363
485	20231024	124800	1154388270	6340	6340	6350	6340	1601
486	20231024	124700	1144236930	6340	6340	6350	6340	678
487	20231024	124600	1139938280	6340	6340	6360	6340	4884
488	20231024	124500	1108924240	6330	6320	6330	6320	1248
489	20231024	124400	1101026580	6320	6320	6320	6320	88
490	20231024	124300	1100470420	6320	6310	6320	6310	404
491	20231024	124200	1097918130	6310	6310	6310	6310	1
492	20231024	124100	1097911820	6310	6310	6310	6310	289
493	20231024	124000	1096088230	6310	6290	6310	6290	401
494	20231024	123900	1093562920	6300	6300	6300	6300	300
495	20231024	123800	1091672920	6310	6310	6310	6310	0
496	20231024	123700	1091672920	6310	6290	6310	6290	218
497	20231024	123600	1090299280	6290	6290	6290	6290	3
498	20231024	123500	1090280410	6310	6310	6310	6290	28
499	20231024	123400	1090103750	6310	6310	6310	6310	0
500	20231024	123300	1090103750	6310	6310	6310	6310	1
501	20231024	123200	1090097440	6320	6310	6320	6310	6
502	20231024	123100	1090059570	6310	6290	6310	6290	40
503	20231024	123000	1089807850	6300	6300	6300	6300	0
504	20231024	122900	1089807850	6300	6300	6300	6300	0
505	20231024	122800	1089807850	6300	6300	6300	6300	2
506	20231024	122700	1089795250	6270	6270	6270	6270	3
507	20231024	122600	1089776440	6300	6300	6300	6270	1031
508	20231024	122500	1083295820	6310	6310	6310	6310	31
509	20231024	122400	1083100210	6310	6310	6310	6310	810
510	20231024	122300	1077989110	6310	6310	6310	6310	55
511	20231024	122200	1077642060	6310	6290	6310	6290	213
512	20231024	122100	1076302080	6290	6300	6300	6290	93
513	20231024	122000	1075716570	6300	6310	6310	6300	253
514	20231024	121900	1074122230	6310	6320	6320	6310	1150
515	20231024	121800	1066864230	6330	6330	6340	6330	664
516	20231024	121700	1062654650	6330	6320	6330	6320	1300
517	20231024	121600	1054435150	6320	6310	6320	6310	665
518	20231024	121500	1050238990	6310	6310	6320	6310	4465
519	20231024	121400	1022028720	6310	6310	6320	6310	1153
520	20231024	121300	1014752090	6310	6280	6310	6280	1191
521	20231024	121200	1007245400	6310	6230	6310	6230	8873
522	20231024	121100	951645820	6230	6230	6230	6230	312
523	20231024	121000	949702060	6220	6220	6220	6220	421
524	20231024	120900	947083440	6220	6220	6220	6220	217
525	20231024	120800	945733700	6190	6190	6190	6190	0
526	20231024	120700	945733700	6190	6190	6190	6190	1065
527	20231024	120600	939141350	6190	6190	6190	6190	0
528	20231024	120500	939141350	6190	6190	6190	6190	200
529	20231024	120400	937903350	6230	6230	6230	6230	0
530	20231024	120300	937903350	6230	6230	6230	6230	0
531	20231024	120200	937903350	6230	6230	6230	6230	0
532	20231024	120100	937903350	6230	6230	6230	6230	1
533	20231024	120000	937897120	6230	6200	6230	6190	632
534	20231024	115900	933982080	6200	6200	6200	6200	800
535	20231024	115800	929022080	6220	6230	6230	6200	479
536	20231024	115700	926038240	6230	6230	6230	6230	0
537	20231024	115600	926038240	6230	6230	6230	6230	1
538	20231024	115500	926032010	6200	6200	6200	6200	0
539	20231024	115400	926032010	6200	6200	6200	6200	4
540	20231024	115300	926007210	6200	6220	6220	6200	298
541	20231024	115200	924154650	6220	6220	6220	6190	52
542	20231024	115100	923831510	6220	6220	6220	6220	33
543	20231024	115000	923626250	6240	6240	6240	6240	10
544	20231024	114900	923563850	6220	6240	6240	6220	12
545	20231024	114800	923489170	6250	6250	6250	6250	10
546	20231024	114700	923426670	6250	6240	6250	6240	710
547	20231024	114600	918992940	6230	6210	6230	6210	1200
548	20231024	114500	911523330	6200	6200	6200	6200	20
549	20231024	114400	911399330	6200	6210	6210	6200	94
550	20231024	114300	910816510	6220	6220	6220	6220	0
551	20231024	114200	910816510	6220	6220	6220	6220	0
552	20231024	114100	910816510	6220	6220	6220	6220	1
553	20231024	114000	910810290	6210	6210	6210	6210	2
554	20231024	113900	910797870	6220	6220	6220	6220	11
555	20231024	113800	910729450	6220	6220	6220	6220	1
556	20231024	113700	910723230	6220	6220	6220	6210	547
557	20231024	113600	907321080	6220	6220	6230	6220	233
558	20231024	113500	905871810	6220	6220	6220	6220	163
559	20231024	113400	904857950	6220	6210	6220	6210	2
560	20231024	113300	904845520	6220	6220	6220	6220	3
561	20231024	113200	904826860	6210	6190	6210	6190	447
562	20231024	113100	902058910	6200	6200	6210	6130	1590
563	20231024	113000	892223580	6210	6210	6210	6210	52
564	20231024	112900	891900660	6220	6220	6220	6220	6
565	20231024	112800	891863340	6220	6220	6220	6220	35
566	20231024	112700	891645640	6220	6220	6220	6220	300
567	20231024	112600	889779640	6220	6220	6220	6220	0
568	20231024	112500	889779640	6220	6220	6220	6220	0
569	20231024	112400	889779640	6220	6220	6220	6220	70
570	20231024	112300	889344240	6240	6240	6240	6240	0
571	20231024	112200	889344240	6240	6250	6250	6240	517
572	20231024	112100	886113490	6240	6210	6240	6210	1248
573	20231024	112000	878340710	6210	6210	6210	6210	64
574	20231024	111900	877943270	6220	6210	6220	6200	665
575	20231024	111800	873819520	6210	6210	6210	6210	44
576	20231024	111700	873546280	6210	6220	6220	6200	234
577	20231024	111600	872093950	6220	6210	6220	6210	1107
578	20231024	111500	865211430	6210	6180	6210	6180	1017
579	20231024	111400	858904200	6180	6150	6180	6150	958
580	20231024	111300	852991430	6150	6160	6160	6150	20
581	20231024	111200	852868420	6150	6160	6160	6150	24
582	20231024	111100	852720800	6150	6160	6160	6140	372
583	20231024	111000	850434110	6170	6160	6170	6160	839
584	20231024	110900	845261130	6160	6150	6160	6150	396
585	20231024	110800	842825490	6150	6120	6150	6120	964
586	20231024	110700	836913550	6100	6100	6100	6100	0
587	20231024	110600	836913550	6100	6100	6100	6100	240
588	20231024	110500	835449550	6100	6100	6100	6100	132
589	20231024	110400	834644350	6120	6120	6120	6120	27
590	20231024	110300	834479110	6130	6130	6130	6130	18
591	20231024	110200	834368770	6130	6120	6130	6120	11
592	20231024	110100	834301440	6130	6130	6130	6130	2
593	20231024	110000	834289180	6130	6130	6130	6130	0
594	20231024	105900	834289180	6130	6100	6130	6100	1901
595	20231024	105800	822689070	6090	6090	6090	6090	21
596	20231024	105700	822561180	6080	6080	6080	6080	200
597	20231024	105600	821345180	6100	6100	6100	6100	41
598	20231024	105500	821095080	6100	6100	6100	6100	17
599	20231024	105400	820991380	6100	6080	6100	6080	232
600	20231024	105300	819580800	6080	6080	6080	6080	300
601	20231024	105200	817756800	6100	6100	6100	6100	1
602	20231024	105100	817750700	6080	6090	6090	6080	202
603	20231024	105000	816520540	6090	6090	6090	6090	341
604	20231024	104900	814443850	6110	6110	6110	6110	0
605	20231024	104800	814443850	6110	6090	6110	6090	306
606	20231024	104700	812580240	6090	6090	6090	6090	151
607	20231024	104600	811660650	6110	6100	6110	6090	140
608	20231024	104500	810807620	6100	6060	6100	6060	4703
609	20231024	104400	782182490	6070	6060	6070	6060	433
610	20231024	104300	779555960	6040	6040	6040	6040	350
611	20231024	104200	777441960	6050	6030	6060	6030	5176
612	20231024	104100	746137280	6030	6030	6030	6030	1
613	20231024	104000	746131250	6000	5990	6000	5960	5130
614	20231024	103900	715475420	5990	5970	5990	5970	355
615	20231024	103800	713350280	5990	5980	5990	5980	606
616	20231024	103700	709721620	5990	5990	5990	5960	1705
617	20231024	103600	699553000	5960	5960	5960	5960	478
618	20231024	103500	696704120	5990	5990	5990	5940	4845
619	20231024	103400	667800390	5990	5980	6000	5980	1072
620	20231024	103300	661380100	5990	6000	6000	5990	122
621	20231024	103200	660649310	6000	6000	6000	5980	12209
622	20231024	103100	587443250	6030	6010	6030	6000	786
623	20231024	103000	582724350	6030	6010	6030	6000	2422
624	20231024	102900	568191630	6010	6010	6010	6000	2310
625	20231024	102800	554331020	6010	6010	6010	6010	324
626	20231024	102700	552383780	6030	6020	6030	6010	2328
627	20231024	102600	538391380	6030	6010	6030	6010	101
628	20231024	102500	537784350	6040	6010	6040	6010	91
629	20231024	102400	537235910	6020	6020	6040	6020	104
630	20231024	102300	536609810	6060	6050	6060	6050	1601
631	20231024	102200	526923750	6060	6040	6060	6040	1702
632	20231024	102100	516626840	6020	6020	6050	6010	2127
633	20231024	102000	503836400	6020	6030	6030	6020	1807
634	20231024	101900	492950190	6040	6040	6040	6040	7
635	20231024	101800	492907910	6050	6050	6050	6050	1
636	20231024	101700	492901860	6040	6040	6050	6040	116
637	20231024	101600	492201210	6040	6020	6040	6020	1810
638	20231024	101500	481304810	6020	6050	6080	6020	1591
639	20231024	101400	471695580	6080	6070	6080	6050	5822
640	20231024	101300	436452750	6090	6060	6090	6060	92
641	20231024	101200	435893280	6070	6080	6080	6070	221
642	20231024	101100	434551310	6090	6090	6090	6090	1
643	20231024	101000	434545220	6070	6090	6090	6070	218
644	20231024	100900	433221600	6070	6090	6090	6070	315
645	20231024	100800	431308350	6090	6070	6090	6070	26
646	20231024	100700	431150310	6100	6100	6100	6100	0
647	20231024	100600	431150310	6100	6090	6100	6090	115
648	20231024	100500	430449950	6070	6070	6090	6070	401
649	20231024	100400	428015860	6090	6070	6090	6070	158
650	20231024	100300	427053840	6090	6070	6090	6070	4
651	20231024	100200	427029520	6100	6100	6100	6100	0
652	20231024	100100	427029520	6100	6080	6100	6070	496
653	20231024	100000	424016350	6100	6100	6100	6090	2625
654	20231024	095900	408030010	6100	6100	6100	6090	634
655	20231024	095800	404165660	6100	6100	6110	6090	1125
656	20231024	095700	397304200	6110	6100	6110	6100	319
657	20231024	095600	395358290	6100	6100	6100	6100	49
658	20231024	095500	395059390	6100	6100	6100	6100	1
659	20231024	095400	395053290	6100	6100	6100	6090	1402
660	20231024	095300	386515090	6090	6090	6090	6090	188
661	20231024	095200	385370170	6100	6110	6110	6100	2029
662	20231024	095100	372993160	6100	6110	6110	6100	2
663	20231024	095000	372980950	6100	6110	6110	6100	576
664	20231024	094900	369467340	6110	6110	6140	6110	353
665	20231024	094800	367310480	6150	6150	6150	6150	1
666	20231024	094700	367304330	6100	6140	6140	6100	1478
667	20231024	094600	358257600	6160	6120	6160	6120	1651
668	20231024	094500	348129910	6120	6120	6120	6120	3
669	20231024	094400	348111550	6130	6110	6140	6090	2192
670	20231024	094300	334745040	6140	6140	6140	6140	100
671	20231024	094200	334131040	6110	6130	6160	6110	130
672	20231024	094100	333336670	6110	6150	6150	6110	3283
673	20231024	094000	313241160	6180	6190	6200	6140	2218
674	20231024	093900	299589980	6190	6180	6190	6170	511
675	20231024	093800	296435330	6200	6200	6200	6200	0
676	20231024	093700	296435330	6200	6180	6200	6180	19
677	20231024	093600	296317550	6180	6180	6180	6180	229
678	20231024	093500	294902330	6200	6210	6210	6200	8
679	20231024	093400	294852670	6210	6200	6210	6200	684
680	20231024	093300	290607690	6200	6180	6200	6180	1438
681	20231024	093200	281720770	6170	6170	6170	6170	733
682	20231024	093100	277198160	6170	6180	6180	6170	1003
683	20231024	093000	271009490	6180	6190	6190	6170	667
684	20231024	092900	266885050	6200	6210	6210	6200	35
685	20231024	092800	266668040	6200	6200	6230	6200	1582
686	20231024	092700	256859610	6210	6220	6220	6210	606
687	20231024	092600	253093390	6230	6230	6230	6230	0
688	20231024	092500	253093390	6230	6230	6230	6230	35
689	20231024	092400	252875340	6240	6240	6240	6240	0
690	20231024	092300	252875340	6240	6230	6240	6230	457
691	20231024	092200	250027670	6240	6230	6240	6220	740
692	20231024	092100	245417960	6230	6240	6250	6230	520
693	20231024	092000	242177310	6270	6230	6270	6230	101
694	20231024	091900	241548040	6270	6230	6270	6230	419
695	20231024	091800	238937590	6270	6260	6270	6230	1141
696	20231024	091700	231814560	6270	6270	6270	6270	25
697	20231024	091600	231657810	6260	6270	6270	6260	121
698	20231024	091500	230900140	6270	6270	6270	6270	516
699	20231024	091400	227664820	6270	6260	6270	6260	352
700	20231024	091300	225461290	6270	6280	6280	6270	114
701	20231024	091200	224746370	6280	6310	6310	6280	681
702	20231024	091100	220457610	6320	6310	6320	6300	2497
703	20231024	091000	204715990	6300	6290	6310	6290	1403
704	20231024	090900	195879170	6290	6280	6310	6280	7927
705	20231024	090800	145929660	6290	6240	6290	6240	2504
706	20231024	090700	130238050	6220	6220	6240	6220	1516
707	20231024	090600	120789510	6240	6220	6250	6150	4250
708	20231024	090500	94410950	6250	6230	6250	6230	756
709	20231024	090400	89688310	6260	6230	6260	6220	1265
710	20231024	090300	81799140	6220	6170	6220	6170	1690
711	20231024	090200	71316990	6170	6170	6170	6170	745
712	20231024	090100	66720340	6220	6210	6220	6210	1674
713	20231024	090000	56324790	6210	6110	6210	6110	9166