KissMeData/069410/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193600	1970086450	5370	5370	5370	5370	4676
3	20231012	193500	1970086450	5370	5370	5370	5370	0
4	20231012	193400	1970086450	5370	5370	5370	5370	0
5	20231012	193300	1970086450	5370	5370	5370	5370	0
6	20231012	193200	1970086450	5370	5370	5370	5370	0
7	20231012	193100	1970086450	5370	5370	5370	5370	0
8	20231012	193000	1970086450	5370	5370	5370	5370	0
9	20231012	192900	1970086450	5370	5370	5370	5370	0
10	20231012	192800	1970086450	5370	5370	5370	5370	0
11	20231012	192700	1970086450	5370	5370	5370	5370	0
12	20231012	192600	1970086450	5370	5370	5370	5370	0
13	20231012	192500	1970086450	5370	5370	5370	5370	0
14	20231012	192400	1970086450	5370	5370	5370	5370	0
15	20231012	192300	1970086450	5370	5370	5370	5370	0
16	20231012	192200	1970086450	5370	5370	5370	5370	0
17	20231012	192100	1970086450	5370	5370	5370	5370	0
18	20231012	192000	1970086450	5370	5370	5370	5370	0
19	20231012	191900	1970086450	5370	5370	5370	5370	0
20	20231012	191800	1970086450	5370	5370	5370	5370	0
21	20231012	191700	1970086450	5370	5370	5370	5370	0
22	20231012	191600	1970086450	5370	5370	5370	5370	0
23	20231012	191500	1970086450	5370	5370	5370	5370	0
24	20231012	191400	1970086450	5370	5370	5370	5370	0
25	20231012	191300	1970086450	5370	5370	5370	5370	0
26	20231012	191200	1970086450	5370	5370	5370	5370	0
27	20231012	191100	1970086450	5370	5370	5370	5370	0
28	20231012	191000	1970086450	5370	5370	5370	5370	0
29	20231012	190900	1970086450	5370	5370	5370	5370	0
30	20231012	190800	1970086450	5370	5370	5370	5370	0
31	20231012	190700	1970086450	5370	5370	5370	5370	0
32	20231012	190600	1970086450	5370	5370	5370	5370	4676
33	20231012	190500	1970086450	5370	5370	5370	5370	0
34	20231012	190400	1970086450	5370	5370	5370	5370	0
35	20231012	190300	1970086450	5370	5370	5370	5370	0
36	20231012	190200	1970086450	5370	5370	5370	5370	0
37	20231012	190100	1970086450	5370	5370	5370	5370	0
38	20231012	190000	1970086450	5370	5370	5370	5370	0
39	20231012	185900	1970086450	5370	5370	5370	5370	0
40	20231012	185800	1970086450	5370	5370	5370	5370	0
41	20231012	185700	1970086450	5370	5370	5370	5370	0
42	20231012	185600	1970086450	5370	5370	5370	5370	0
43	20231012	185500	1970086450	5370	5370	5370	5370	0
44	20231012	185400	1970086450	5370	5370	5370	5370	0
45	20231012	185300	1970086450	5370	5370	5370	5370	0
46	20231012	185200	1970086450	5370	5370	5370	5370	0
47	20231012	185100	1970086450	5370	5370	5370	5370	0
48	20231012	185000	1970086450	5370	5370	5370	5370	0
49	20231012	184900	1970086450	5370	5370	5370	5370	0
50	20231012	184800	1970086450	5370	5370	5370	5370	0
51	20231012	184700	1970086450	5370	5370	5370	5370	0
52	20231012	184600	1970086450	5370	5370	5370	5370	0
53	20231012	184500	1970086450	5370	5370	5370	5370	0
54	20231012	184400	1970086450	5370	5370	5370	5370	0
55	20231012	184300	1970086450	5370	5370	5370	5370	0
56	20231012	184200	1970086450	5370	5370	5370	5370	0
57	20231012	184100	1970086450	5370	5370	5370	5370	0
58	20231012	184000	1970086450	5370	5370	5370	5370	0
59	20231012	183900	1970086450	5370	5370	5370	5370	0
60	20231012	183800	1970086450	5370	5370	5370	5370	0
61	20231012	183700	1970086450	5370	5370	5370	5370	0
62	20231012	183600	1970086450	5370	5370	5370	5370	4676
63	20231012	183500	1970086450	5370	5370	5370	5370	0
64	20231012	183400	1970086450	5370	5370	5370	5370	0
65	20231012	183300	1970086450	5370	5370	5370	5370	0
66	20231012	183200	1970086450	5370	5370	5370	5370	0
67	20231012	183100	1970086450	5370	5370	5370	5370	0
68	20231012	183000	1970086450	5370	5370	5370	5370	0
69	20231012	182900	1970086450	5370	5370	5370	5370	0
70	20231012	182800	1970086450	5370	5370	5370	5370	0
71	20231012	182700	1970086450	5370	5370	5370	5370	0
72	20231012	182600	1970086450	5370	5370	5370	5370	0
73	20231012	182500	1970086450	5370	5370	5370	5370	0
74	20231012	182400	1970086450	5370	5370	5370	5370	0
75	20231012	182300	1970086450	5370	5370	5370	5370	0
76	20231012	182200	1970086450	5370	5370	5370	5370	0
77	20231012	182100	1970086450	5370	5370	5370	5370	0
78	20231012	182000	1970086450	5370	5370	5370	5370	0
79	20231012	181900	1970086450	5370	5370	5370	5370	0
80	20231012	181800	1970086450	5370	5370	5370	5370	0
81	20231012	181700	1970086450	5370	5370	5370	5370	0
82	20231012	181600	1970086450	5370	5370	5370	5370	0
83	20231012	181500	1970086450	5370	5370	5370	5370	0
84	20231012	181400	1970086450	5370	5370	5370	5370	0
85	20231012	181300	1970086450	5370	5370	5370	5370	0
86	20231012	181200	1970086450	5370	5370	5370	5370	0
87	20231012	181100	1970086450	5370	5370	5370	5370	0
88	20231012	181000	1970086450	5370	5370	5370	5370	0
89	20231012	180900	1970086450	5370	5370	5370	5370	0
90	20231012	180800	1970086450	5370	5370	5370	5370	0
91	20231012	180700	1970086450	5370	5370	5370	5370	0
92	20231012	180600	1970086450	5370	5370	5370	5370	4676
93	20231012	180500	1970086450	5370	5370	5370	5370	0
94	20231012	180400	1970086450	5370	5370	5370	5370	0
95	20231012	180300	1970086450	5370	5370	5370	5370	0
96	20231012	180200	1970086450	5370	5370	5370	5370	0
97	20231012	180100	1970086450	5370	5370	5370	5370	0
98	20231012	180000	1970086450	5370	5370	5370	5370	0
99	20231012	175900	1970086450	5370	5370	5370	5370	0
100	20231012	175800	1970086450	5370	5370	5370	5370	0
101	20231012	175700	1970086450	5370	5370	5370	5370	0
102	20231012	175600	1970086450	5370	5370	5370	5370	0
103	20231012	175500	1970086450	5370	5370	5370	5370	0
104	20231012	175400	1970086450	5370	5370	5370	5370	0
105	20231012	175300	1970086450	5370	5370	5370	5370	0
106	20231012	175200	1970086450	5370	5370	5370	5370	0
107	20231012	175100	1970086450	5370	5370	5370	5370	0
108	20231012	175000	1970086450	5370	5370	5370	5370	0
109	20231012	174900	1970086450	5370	5370	5370	5370	0
110	20231012	174800	1970086450	5370	5370	5370	5370	0
111	20231012	174700	1970086450	5370	5370	5370	5370	0
112	20231012	174600	1970086450	5370	5370	5370	5370	0
113	20231012	174500	1970086450	5370	5370	5370	5370	0
114	20231012	174400	1970086450	5370	5370	5370	5370	0
115	20231012	174300	1970086450	5370	5370	5370	5370	0
116	20231012	174200	1970086450	5370	5370	5370	5370	0
117	20231012	174100	1970086450	5370	5370	5370	5370	0
118	20231012	174000	1970086450	5370	5370	5370	5370	0
119	20231012	173900	1970086450	5370	5370	5370	5370	0
120	20231012	173800	1970086450	5370	5370	5370	5370	0
121	20231012	173700	1970086450	5370	5370	5370	5370	0
122	20231012	173600	1970086450	5370	5370	5370	5370	4676
123	20231012	173500	1970086450	5370	5370	5370	5370	0
124	20231012	173400	1970086450	5370	5370	5370	5370	0
125	20231012	173300	1970086450	5370	5370	5370	5370	0
126	20231012	173200	1970086450	5370	5370	5370	5370	0
127	20231012	173100	1970086450	5370	5370	5370	5370	0
128	20231012	173000	1970086450	5370	5370	5370	5370	0
129	20231012	172900	1970086450	5370	5370	5370	5370	0
130	20231012	172800	1970086450	5370	5370	5370	5370	0
131	20231012	172700	1970086450	5370	5370	5370	5370	0
132	20231012	172600	1970086450	5370	5370	5370	5370	0
133	20231012	172500	1970086450	5370	5370	5370	5370	0
134	20231012	172400	1970086450	5370	5370	5370	5370	0
135	20231012	172300	1970086450	5370	5370	5370	5370	0
136	20231012	172200	1970086450	5370	5370	5370	5370	0
137	20231012	172100	1970086450	5370	5370	5370	5370	0
138	20231012	172000	1970086450	5370	5370	5370	5370	0
139	20231012	171900	1970086450	5370	5370	5370	5370	0
140	20231012	171800	1970086450	5370	5370	5370	5370	0
141	20231012	171700	1970086450	5370	5370	5370	5370	0
142	20231012	171600	1970086450	5370	5370	5370	5370	0
143	20231012	171500	1970086450	5370	5370	5370	5370	0
144	20231012	171400	1970086450	5370	5370	5370	5370	0
145	20231012	171300	1970086450	5370	5370	5370	5370	0
146	20231012	171200	1970086450	5370	5370	5370	5370	0
147	20231012	171100	1970086450	5370	5370	5370	5370	0
148	20231012	171000	1970086450	5370	5370	5370	5370	0
149	20231012	170900	1970086450	5370	5370	5370	5370	0
150	20231012	170800	1970086450	5370	5370	5370	5370	0
151	20231012	170700	1970086450	5370	5370	5370	5370	0
152	20231012	170600	1970086450	5370	5370	5370	5370	4676
153	20231012	170500	1970086450	5370	5370	5370	5370	0
154	20231012	170400	1970086450	5370	5370	5370	5370	0
155	20231012	170300	1970086450	5370	5370	5370	5370	0
156	20231012	170200	1970086450	5370	5370	5370	5370	0
157	20231012	170100	1970086450	5370	5370	5370	5370	0
158	20231012	170000	1970086450	5370	5370	5370	5370	0
159	20231012	165900	1970086450	5370	5370	5370	5370	0
160	20231012	165800	1970086450	5370	5370	5370	5370	0
161	20231012	165700	1970086450	5370	5370	5370	5370	0
162	20231012	165600	1970086450	5370	5370	5370	5370	0
163	20231012	165500	1970086450	5370	5370	5370	5370	0
164	20231012	165400	1970086450	5370	5370	5370	5370	0
165	20231012	165300	1970086450	5370	5370	5370	5370	0
166	20231012	165200	1970086450	5370	5370	5370	5370	0
167	20231012	165100	1970086450	5370	5370	5370	5370	0
168	20231012	165000	1970086450	5370	5370	5370	5370	0
169	20231012	164900	1970086450	5370	5370	5370	5370	0
170	20231012	164800	1970086450	5370	5370	5370	5370	0
171	20231012	164700	1970086450	5370	5370	5370	5370	0
172	20231012	164600	1970086450	5370	5370	5370	5370	0
173	20231012	164500	1970086450	5370	5370	5370	5370	0
174	20231012	164400	1970086450	5370	5370	5370	5370	0
175	20231012	164300	1970086450	5370	5370	5370	5370	0
176	20231012	164200	1970086450	5370	5370	5370	5370	0
177	20231012	164100	1970086450	5370	5370	5370	5370	0
178	20231012	164000	1970086450	5370	5370	5370	5370	0
179	20231012	163900	1970086450	5370	5370	5370	5370	0
180	20231012	163800	1970086450	5370	5370	5370	5370	0
181	20231012	163700	1970086450	5370	5370	5370	5370	0
182	20231012	163600	1970086450	5370	5370	5370	5370	4676
183	20231012	163500	1970086450	5370	5370	5370	5370	0
184	20231012	163400	1970086450	5370	5370	5370	5370	0
185	20231012	163300	1970086450	5370	5370	5370	5370	0
186	20231012	163200	1970086450	5370	5370	5370	5370	0
187	20231012	163100	1970086450	5370	5370	5370	5370	0
188	20231012	163000	1970086450	5370	5370	5370	5370	0
189	20231012	162900	1970086450	5370	5370	5370	5370	0
190	20231012	162800	1970086450	5370	5370	5370	5370	0
191	20231012	162700	1970086450	5370	5370	5370	5370	0
192	20231012	162600	1970086450	5370	5370	5370	5370	0
193	20231012	162500	1970086450	5370	5370	5370	5370	0
194	20231012	162400	1970086450	5370	5370	5370	5370	0
195	20231012	162300	1970086450	5370	5370	5370	5370	0
196	20231012	162200	1970086450	5370	5370	5370	5370	0
197	20231012	162100	1970086450	5370	5370	5370	5370	0
198	20231012	162000	1970086450	5370	5370	5370	5370	0
199	20231012	161900	1970086450	5370	5370	5370	5370	0
200	20231012	161800	1970086450	5370	5370	5370	5370	0
201	20231012	161700	1970086450	5370	5370	5370	5370	0
202	20231012	161600	1970086450	5370	5370	5370	5370	0
203	20231012	161500	1970086450	5370	5370	5370	5370	0
204	20231012	161400	1970086450	5370	5370	5370	5370	0
205	20231012	161300	1970086450	5370	5370	5370	5370	0
206	20231012	161200	1970086450	5370	5370	5370	5370	0
207	20231012	161100	1970086450	5370	5370	5370	5370	0
208	20231012	161000	1970086450	5370	5370	5370	5370	0
209	20231012	160900	1970086450	5370	5370	5370	5370	0
210	20231012	160800	1970086450	5370	5370	5370	5370	0
211	20231012	160700	1970086450	5370	5370	5370	5370	0
212	20231012	160600	1970086450	5370	5370	5370	5370	4676
213	20231012	160500	1970086450	5370	5370	5370	5370	0
214	20231012	160400	1970086450	5370	5370	5370	5370	0
215	20231012	160300	1970086450	5370	5370	5370	5370	0
216	20231012	160200	1970086450	5370	5370	5370	5370	0
217	20231012	160100	1970086450	5370	5370	5370	5370	0
218	20231012	160000	1970086450	5370	5370	5370	5370	0
219	20231012	155900	1970086450	5370	5370	5370	5370	0
220	20231012	155800	1970086450	5370	5370	5370	5370	0
221	20231012	155700	1970086450	5370	5370	5370	5370	0
222	20231012	155600	1970086450	5370	5370	5370	5370	0
223	20231012	155500	1970086450	5370	5370	5370	5370	0
224	20231012	155400	1970086450	5370	5370	5370	5370	0
225	20231012	155300	1970086450	5370	5370	5370	5370	0
226	20231012	155200	1970086450	5370	5370	5370	5370	0
227	20231012	155100	1970086450	5370	5370	5370	5370	0
228	20231012	155000	1970086450	5370	5370	5370	5370	0
229	20231012	154900	1970086450	5370	5370	5370	5370	0
230	20231012	154800	1970086450	5370	5370	5370	5370	0
231	20231012	154700	1970086450	5370	5370	5370	5370	0
232	20231012	154600	1970086450	5370	5370	5370	5370	0
233	20231012	154500	1970086450	5370	5370	5370	5370	0
234	20231012	154400	1970086450	5370	5370	5370	5370	0
235	20231012	154300	1970086450	5370	5370	5370	5370	0
236	20231012	154200	1970086450	5370	5370	5370	5370	0
237	20231012	154100	1970086450	5370	5370	5370	5370	0
238	20231012	154000	1970086450	5370	5370	5370	5370	0
239	20231012	153900	1970086450	5370	5370	5370	5370	0
240	20231012	153800	1970086450	5370	5370	5370	5370	0
241	20231012	153700	1970086450	5370	5370	5370	5370	0
242	20231012	153600	1970086450	5370	5370	5370	5370	4676
243	20231012	153500	1970086450	5370	5370	5370	5370	0
244	20231012	153400	1970086450	5370	5370	5370	5370	0
245	20231012	153300	1970086450	5370	5370	5370	5370	0
246	20231012	153200	1970086450	5370	5370	5370	5370	0
247	20231012	153100	1970086450	5370	5370	5370	5370	0
248	20231012	153000	1970086450	5370	5370	5370	5370	4676
249	20231012	152900	1944976330	5370	5370	5370	5370	0
250	20231012	152800	1944976330	5370	5370	5370	5370	0
251	20231012	152700	1944976330	5370	5370	5370	5370	0
252	20231012	152600	1944976330	5370	5370	5370	5370	0
253	20231012	152500	1944976330	5370	5370	5370	5370	0
254	20231012	152400	1944976330	5370	5370	5370	5370	0
255	20231012	152300	1944976330	5370	5370	5370	5370	0
256	20231012	152200	1944976330	5370	5370	5370	5370	0
257	20231012	152100	1944976330	5370	5370	5370	5370	0
258	20231012	152000	1944976330	5370	5370	5370	5370	0
259	20231012	151900	1944976330	5370	5340	5370	5340	1516
260	20231012	151800	1936855290	5340	5340	5340	5320	348
261	20231012	151700	1934997160	5340	5350	5360	5340	956
262	20231012	151600	1929879330	5350	5340	5360	5330	2179
263	20231012	151500	1918232890	5340	5340	5350	5320	1555
264	20231012	151400	1909939140	5310	5310	5350	5310	135
265	20231012	151300	1909220360	5310	5310	5340	5310	686
266	20231012	151200	1905572090	5340	5340	5340	5290	7536
267	20231012	151100	1865519580	5350	5350	5350	5350	0
268	20231012	151000	1865519580	5350	5360	5360	5350	74
269	20231012	150900	1865123120	5360	5330	5360	5330	4
270	20231012	150800	1865101770	5330	5330	5330	5330	42
271	20231012	150700	1864877910	5330	5360	5360	5330	132
272	20231012	150600	1864170600	5360	5360	5360	5360	5
273	20231012	150500	1864143800	5330	5340	5340	5330	387
274	20231012	150400	1862079620	5360	5360	5360	5340	695
275	20231012	150300	1858363580	5360	5360	5360	5360	290
276	20231012	150200	1856809180	5360	5370	5370	5360	2015
277	20231012	150100	1845996830	5380	5380	5380	5380	2
278	20231012	150000	1845986070	5380	5380	5380	5380	55
279	20231012	145900	1845690170	5380	5380	5380	5380	0
280	20231012	145800	1845690170	5380	5370	5380	5370	708
281	20231012	145700	1841884920	5370	5370	5380	5370	200
282	20231012	145600	1840810910	5380	5380	5380	5380	290
283	20231012	145500	1839250710	5370	5370	5370	5370	23
284	20231012	145400	1839127200	5370	5380	5380	5360	78
285	20231012	145300	1838708840	5380	5380	5380	5380	0
286	20231012	145200	1838708840	5380	5380	5380	5380	72
287	20231012	145100	1838321480	5390	5390	5390	5390	0
288	20231012	145000	1838321480	5390	5390	5390	5390	0
289	20231012	144900	1838321480	5390	5360	5390	5360	4
290	20231012	144800	1838299980	5350	5370	5370	5350	714
291	20231012	144700	1834465820	5380	5380	5380	5380	30
292	20231012	144600	1834304420	5380	5380	5380	5380	2
293	20231012	144500	1834293660	5380	5380	5380	5380	0
294	20231012	144400	1834293660	5380	5380	5380	5380	56
295	20231012	144300	1833992380	5390	5390	5390	5390	10
296	20231012	144200	1833938480	5400	5400	5400	5370	5871
297	20231012	144100	1802277150	5390	5390	5390	5390	2055
298	20231012	144000	1791200700	5390	5380	5390	5380	556
299	20231012	143900	1788204360	5390	5380	5390	5380	961
300	20231012	143800	1783033590	5380	5370	5380	5370	1184
301	20231012	143700	1776666430	5370	5340	5380	5340	537
302	20231012	143600	1773782720	5370	5360	5370	5360	2218
303	20231012	143500	1761881920	5350	5330	5350	5320	663
304	20231012	143400	1758350400	5330	5370	5370	5330	39
305	20231012	143300	1758141390	5320	5340	5360	5320	611
306	20231012	143200	1754872830	5330	5330	5330	5330	3
307	20231012	143100	1754856840	5320	5320	5330	5320	355
308	20231012	143000	1752966450	5320	5330	5330	5320	633
309	20231012	142900	1749592570	5330	5340	5350	5330	830
310	20231012	142800	1745166340	5340	5360	5360	5340	2
311	20231012	142700	1745155640	5340	5330	5340	5330	126
312	20231012	142600	1744483650	5330	5330	5330	5330	0
313	20231012	142500	1744483650	5330	5340	5340	5330	90
314	20231012	142400	1744003520	5340	5350	5360	5340	1523
315	20231012	142300	1735868540	5360	5360	5360	5360	100
316	20231012	142200	1735332540	5350	5350	5350	5350	5
317	20231012	142100	1735305790	5350	5350	5350	5350	140
318	20231012	142000	1734556790	5350	5350	5350	5350	22
319	20231012	141900	1734439090	5340	5340	5340	5340	0
320	20231012	141800	1734439090	5340	5340	5340	5340	112
321	20231012	141700	1733841010	5360	5360	5360	5360	0
322	20231012	141600	1733841010	5360	5360	5360	5360	0
323	20231012	141500	1733841010	5360	5360	5360	5360	57
324	20231012	141400	1733535490	5340	5340	5340	5340	0
325	20231012	141300	1733535490	5340	5360	5360	5340	2315
326	20231012	141200	1721168640	5350	5360	5360	5350	641
327	20231012	141100	1717736780	5370	5370	5370	5370	0
328	20231012	141000	1717736780	5370	5360	5370	5360	12
329	20231012	140900	1717672450	5370	5370	5370	5370	10
330	20231012	140800	1717618750	5360	5370	5370	5360	7
331	20231012	140700	1717581220	5370	5370	5370	5370	10
332	20231012	140600	1717527520	5360	5360	5360	5360	190
333	20231012	140500	1716509120	5360	5360	5370	5360	21
334	20231012	140400	1716396460	5360	5360	5360	5360	815
335	20231012	140300	1712028060	5360	5360	5360	5360	94
336	20231012	140200	1711524220	5360	5360	5360	5360	0
337	20231012	140100	1711524220	5360	5360	5360	5360	1
338	20231012	140000	1711518860	5380	5380	5380	5380	1
339	20231012	135900	1711513480	5380	5380	5380	5380	0
340	20231012	135800	1711513480	5380	5360	5380	5360	2
341	20231012	135700	1711502740	5360	5370	5380	5360	1034
342	20231012	135600	1705943690	5370	5360	5370	5360	41
343	20231012	135500	1705723920	5360	5360	5360	5360	100
344	20231012	135400	1705187920	5360	5360	5360	5360	0
345	20231012	135300	1705187920	5360	5350	5360	5350	465
346	20231012	135200	1702699720	5360	5360	5370	5360	526
347	20231012	135100	1699880310	5360	5350	5370	5350	590
348	20231012	135000	1696720190	5330	5330	5330	5330	40
349	20231012	134900	1696506990	5330	5330	5330	5330	0
350	20231012	134800	1696506990	5330	5330	5330	5330	1
351	20231012	134700	1696501660	5350	5350	5350	5350	20
352	20231012	134600	1696394660	5340	5340	5340	5340	44
353	20231012	134500	1696159700	5340	5340	5340	5340	45
354	20231012	134400	1695919400	5340	5340	5340	5340	255
355	20231012	134300	1694557700	5350	5350	5350	5350	13
356	20231012	134200	1694488150	5350	5350	5350	5350	1
357	20231012	134100	1694482800	5350	5350	5350	5350	0
358	20231012	134000	1694482800	5350	5340	5350	5340	2
359	20231012	133900	1694472110	5340	5350	5350	5340	441
360	20231012	133800	1692112810	5350	5350	5350	5350	50
361	20231012	133700	1691845310	5350	5360	5360	5350	98
362	20231012	133600	1691320980	5350	5350	5350	5350	0
363	20231012	133500	1691320980	5350	5350	5350	5350	0
364	20231012	133400	1691320980	5350	5350	5350	5350	0
365	20231012	133300	1691320980	5350	5350	5350	5350	0
366	20231012	133200	1691320980	5350	5350	5350	5350	182
367	20231012	133100	1690347280	5370	5370	5370	5370	186
368	20231012	133000	1689348460	5370	5370	5370	5370	35
369	20231012	132900	1689160510	5350	5350	5350	5350	0
370	20231012	132800	1689160510	5350	5360	5360	5350	235
371	20231012	132700	1687902860	5350	5370	5370	5350	71
372	20231012	132600	1687522990	5350	5360	5360	5350	407
373	20231012	132500	1685341540	5370	5370	5370	5370	0
374	20231012	132400	1685341540	5370	5370	5370	5370	27
375	20231012	132300	1685196550	5370	5370	5370	5370	0
376	20231012	132200	1685196550	5370	5380	5380	5370	198
377	20231012	132100	1684132670	5380	5390	5390	5380	201
378	20231012	132000	1683051280	5380	5380	5380	5380	123
379	20231012	131900	1682389540	5380	5380	5380	5380	257
380	20231012	131800	1681006880	5380	5380	5380	5380	1743
381	20231012	131700	1671629540	5380	5360	5380	5360	351
382	20231012	131600	1669748160	5370	5370	5380	5370	173
383	20231012	131500	1668818950	5370	5370	5370	5370	15
384	20231012	131400	1668738400	5370	5370	5370	5370	287
385	20231012	131300	1667197210	5350	5350	5350	5350	0
386	20231012	131200	1667197210	5350	5350	5350	5350	754
387	20231012	131100	1663163310	5350	5370	5370	5350	203
388	20231012	131000	1662077240	5370	5370	5370	5370	0
389	20231012	130900	1662077240	5370	5350	5370	5350	3
390	20231012	130800	1662061170	5350	5350	5350	5350	0
391	20231012	130700	1662061170	5350	5350	5350	5350	0
392	20231012	130600	1662061170	5350	5350	5350	5350	21
393	20231012	130500	1661948820	5350	5350	5350	5350	6
394	20231012	130400	1661916720	5360	5360	5360	5360	1565
395	20231012	130300	1653528320	5360	5370	5370	5360	187
396	20231012	130200	1652525900	5370	5370	5370	5370	1
397	20231012	130100	1652520530	5380	5380	5380	5380	0
398	20231012	130000	1652520530	5380	5360	5380	5360	24
399	20231012	125900	1652391850	5360	5370	5380	5360	39
400	20231012	125800	1652182420	5370	5370	5370	5370	371
401	20231012	125700	1650190150	5380	5350	5380	5350	347
402	20231012	125600	1648326750	5370	5360	5370	5360	556
403	20231012	125500	1645342290	5360	5350	5360	5350	66
404	20231012	125400	1644988540	5370	5360	5370	5360	301
405	20231012	125300	1643373020	5360	5360	5360	5360	454
406	20231012	125200	1640939580	5360	5360	5360	5360	0
407	20231012	125100	1640939580	5360	5370	5370	5360	13
408	20231012	125000	1640869780	5370	5370	5370	5360	4
409	20231012	124900	1640848310	5360	5360	5360	5360	31
410	20231012	124800	1640682150	5360	5360	5360	5360	301
411	20231012	124700	1639068790	5360	5360	5360	5360	423
412	20231012	124600	1636801510	5360	5340	5360	5340	7
413	20231012	124500	1636764110	5360	5350	5360	5350	231
414	20231012	124400	1635528250	5350	5350	5350	5350	247
415	20231012	124300	1634206800	5350	5340	5350	5340	906
416	20231012	124200	1629368750	5360	5360	5360	5360	1
417	20231012	124100	1629363390	5350	5350	5350	5350	0
418	20231012	124000	1629363390	5350	5350	5350	5350	10
419	20231012	123900	1629309890	5360	5350	5360	5350	258
420	20231012	123800	1627929580	5360	5360	5360	5360	300
421	20231012	123700	1626321580	5370	5360	5370	5360	26
422	20231012	123600	1626181970	5360	5350	5360	5350	2003
423	20231012	123500	1615453840	5340	5340	5340	5340	634
424	20231012	123400	1612068280	5330	5330	5330	5330	304
425	20231012	123300	1610447960	5330	5330	5330	5330	0
426	20231012	123200	1610447960	5330	5330	5330	5330	0
427	20231012	123100	1610447960	5330	5330	5330	5330	0
428	20231012	123000	1610447960	5330	5330	5330	5330	1
429	20231012	122900	1610442630	5320	5320	5320	5320	0
430	20231012	122800	1610442630	5320	5320	5320	5320	0
431	20231012	122700	1610442630	5320	5320	5320	5320	1
432	20231012	122600	1610437310	5330	5340	5340	5330	100
433	20231012	122500	1609903410	5340	5320	5340	5320	12
434	20231012	122400	1609839550	5320	5320	5320	5320	267
435	20231012	122300	1608419110	5320	5320	5320	5320	0
436	20231012	122200	1608419110	5320	5340	5340	5320	2
437	20231012	122100	1608408450	5320	5320	5320	5320	0
438	20231012	122000	1608408450	5320	5320	5320	5320	0
439	20231012	121900	1608408450	5320	5320	5320	5320	0
440	20231012	121800	1608408450	5320	5320	5320	5320	0
441	20231012	121700	1608408450	5320	5330	5330	5320	155
442	20231012	121600	1607583300	5340	5340	5340	5340	0
443	20231012	121500	1607583300	5340	5330	5340	5330	204
444	20231012	121400	1606495940	5340	5340	5340	5340	0
445	20231012	121300	1606495940	5340	5340	5340	5340	93
446	20231012	121200	1605999320	5340	5340	5340	5340	1
447	20231012	121100	1605993980	5320	5320	5320	5320	0
448	20231012	121000	1605993980	5320	5330	5330	5320	30
449	20231012	120900	1605834350	5340	5340	5340	5340	0
450	20231012	120800	1605834350	5340	5340	5340	5340	3
451	20231012	120700	1605818330	5340	5340	5340	5340	1
452	20231012	120600	1605812990	5300	5340	5340	5300	2001
453	20231012	120500	1595188800	5320	5320	5320	5320	15
454	20231012	120400	1595109000	5340	5340	5340	5340	0
455	20231012	120300	1595109000	5340	5340	5340	5340	0
456	20231012	120200	1595109000	5340	5340	5340	5340	10
457	20231012	120100	1595055600	5340	5340	5340	5340	0
458	20231012	120000	1595055600	5340	5340	5340	5340	1
459	20231012	115900	1595050260	5310	5320	5340	5310	22
460	20231012	115800	1594933340	5340	5340	5340	5340	48
461	20231012	115700	1594677020	5320	5320	5320	5320	0
462	20231012	115600	1594677020	5320	5320	5320	5320	36
463	20231012	115500	1594485500	5320	5320	5320	5320	262
464	20231012	115400	1593091660	5320	5320	5320	5320	1
465	20231012	115300	1593086340	5320	5320	5320	5320	200
466	20231012	115200	1592022340	5320	5340	5340	5320	16
467	20231012	115100	1591937200	5320	5320	5320	5320	1838
468	20231012	115000	1582159040	5340	5340	5340	5340	0
469	20231012	114900	1582159040	5340	5320	5340	5320	251
470	20231012	114800	1580823700	5330	5330	5330	5330	60
471	20231012	114700	1580503900	5320	5320	5320	5320	1
472	20231012	114600	1580498580	5330	5330	5330	5330	0
473	20231012	114500	1580498580	5330	5330	5330	5330	1
474	20231012	114400	1580493250	5330	5320	5330	5320	697
475	20231012	114300	1576780710	5330	5330	5330	5330	733
476	20231012	114200	1572873820	5340	5340	5340	5340	20
477	20231012	114100	1572767020	5340	5340	5340	5340	0
478	20231012	114000	1572767020	5340	5340	5340	5340	19
479	20231012	113900	1572665560	5340	5350	5350	5340	234
480	20231012	113800	1571415750	5340	5340	5340	5340	0
481	20231012	113700	1571415750	5340	5340	5340	5340	466
482	20231012	113600	1568927310	5340	5340	5340	5340	0
483	20231012	113500	1568927310	5340	5340	5340	5340	273
484	20231012	113400	1567469490	5340	5340	5340	5340	93
485	20231012	113300	1566972870	5340	5340	5340	5340	0
486	20231012	113200	1566972870	5340	5340	5340	5340	188
487	20231012	113100	1565968950	5320	5340	5340	5320	202
488	20231012	113000	1564894000	5330	5330	5330	5330	319
489	20231012	112900	1563193730	5330	5330	5330	5330	1
490	20231012	112800	1563188400	5320	5320	5320	5320	40
491	20231012	112700	1562975600	5320	5310	5320	5310	473
492	20231012	112600	1560462240	5320	5330	5330	5320	67
493	20231012	112500	1560105280	5310	5310	5310	5310	1
494	20231012	112400	1560099970	5300	5310	5310	5300	372
495	20231012	112300	1558125870	5300	5310	5310	5300	100
496	20231012	112200	1557595490	5300	5320	5320	5300	1052
497	20231012	112100	1552010100	5320	5320	5320	5320	0
498	20231012	112000	1552010100	5320	5320	5320	5320	1
499	20231012	111900	1552004780	5320	5340	5340	5320	51
500	20231012	111800	1551732660	5340	5340	5340	5340	0
501	20231012	111700	1551732660	5340	5340	5340	5340	3
502	20231012	111600	1551716640	5310	5340	5340	5310	2418
503	20231012	111500	1538875950	5340	5340	5340	5340	100
504	20231012	111400	1538341950	5340	5340	5340	5340	0
505	20231012	111300	1538341950	5340	5340	5340	5340	9
506	20231012	111200	1538293890	5300	5330	5330	5300	3044
507	20231012	111100	1522150190	5350	5350	5350	5350	0
508	20231012	111000	1522150190	5350	5330	5350	5300	2023
509	20231012	110900	1511412390	5360	5330	5360	5330	201
510	20231012	110800	1510341030	5330	5360	5360	5330	137
511	20231012	110700	1509608030	5330	5330	5330	5330	2
512	20231012	110600	1509597370	5360	5370	5370	5310	2000
513	20231012	110500	1498956370	5320	5370	5370	5320	627
514	20231012	110400	1495609230	5370	5370	5370	5370	1
515	20231012	110300	1495603860	5350	5370	5370	5350	105
516	20231012	110200	1495040790	5370	5340	5370	5320	3205
517	20231012	110100	1477950260	5350	5350	5350	5350	1
518	20231012	110000	1477944910	5350	5350	5350	5350	1
519	20231012	105900	1477939560	5330	5350	5350	5330	927
520	20231012	105800	1472994010	5350	5370	5370	5350	1242
521	20231012	105700	1466328450	5390	5390	5390	5390	7
522	20231012	105600	1466290720	5390	5370	5390	5370	200
523	20231012	105500	1465213220	5370	5370	5370	5370	10
524	20231012	105400	1465159520	5370	5370	5370	5370	185
525	20231012	105300	1464166070	5380	5380	5380	5380	41
526	20231012	105200	1463945490	5390	5380	5390	5360	1215
527	20231012	105100	1457401990	5380	5380	5380	5380	77
528	20231012	105000	1456987730	5400	5400	5400	5400	0
529	20231012	104900	1456987730	5400	5400	5400	5400	0
530	20231012	104800	1456987730	5400	5400	5400	5400	0
531	20231012	104700	1456987730	5400	5400	5420	5340	2575
532	20231012	104600	1443120940	5410	5390	5410	5390	2406
533	20231012	104500	1430123620	5390	5390	5400	5390	226
534	20231012	104400	1428903390	5400	5380	5400	5380	640
535	20231012	104300	1425450120	5390	5380	5390	5380	2
536	20231012	104200	1425439350	5390	5360	5390	5360	914
537	20231012	104100	1420516840	5360	5340	5360	5340	1537
538	20231012	104000	1412279120	5340	5360	5360	5340	107
539	20231012	103900	1411707600	5360	5360	5360	5350	605
540	20231012	103800	1408467700	5360	5360	5360	5360	2
541	20231012	103700	1408456980	5350	5330	5350	5330	125
542	20231012	103600	1407788470	5320	5310	5330	5310	83
543	20231012	103500	1407347380	5310	5350	5350	5310	428
544	20231012	103400	1405071770	5350	5350	5350	5350	0
545	20231012	103300	1405071770	5350	5350	5350	5350	29
546	20231012	103200	1404916620	5350	5360	5360	5350	2819
547	20231012	103100	1389806880	5390	5390	5390	5390	2
548	20231012	103000	1389796100	5390	5360	5390	5360	287
549	20231012	102900	1388257270	5380	5380	5380	5380	0
550	20231012	102800	1388257270	5380	5380	5380	5380	1
551	20231012	102700	1388251890	5390	5390	5390	5390	4
552	20231012	102600	1388230330	5390	5360	5390	5360	2
553	20231012	102500	1388219580	5390	5360	5390	5360	2
554	20231012	102400	1388208830	5350	5360	5360	5350	59
555	20231012	102300	1387892930	5350	5410	5410	5350	491
556	20231012	102200	1385251590	5410	5390	5410	5390	341
557	20231012	102100	1383410670	5400	5400	5420	5400	824
558	20231012	102000	1378954510	5410	5410	5410	5400	813
559	20231012	101900	1374562030	5370	5420	5420	5370	1782
560	20231012	101800	1364946890	5410	5430	5430	5390	371
561	20231012	101700	1362943710	5440	5370	5450	5350	5945
562	20231012	101600	1330717970	5360	5350	5360	5350	720
563	20231012	101500	1326863950	5320	5310	5360	5310	1223
564	20231012	101400	1320353590	5360	5340	5360	5310	680
565	20231012	101300	1316715770	5290	5290	5340	5290	381
566	20231012	101200	1314685780	5300	5300	5300	5300	311
567	20231012	101100	1313037480	5300	5310	5310	5290	670
568	20231012	101000	1309493110	5290	5300	5300	5290	534
569	20231012	100900	1306668240	5320	5300	5320	5300	402
570	20231012	100800	1304537600	5300	5290	5320	5290	264
571	20231012	100700	1303138200	5290	5290	5290	5290	27
572	20231012	100600	1302995370	5290	5290	5310	5290	995
573	20231012	100500	1297726200	5290	5290	5290	5270	3679
574	20231012	100400	1278314140	5290	5300	5300	5280	2173
575	20231012	100300	1266818860	5300	5310	5320	5300	6246
576	20231012	100200	1233671180	5320	5330	5340	5320	5318
577	20231012	100100	1205321220	5330	5330	5340	5330	85
578	20231012	100000	1204867670	5340	5350	5350	5340	1397
579	20231012	095900	1197404390	5360	5350	5360	5330	545
580	20231012	095800	1194495690	5350	5370	5380	5350	2557
581	20231012	095700	1180800450	5390	5390	5400	5330	7351
582	20231012	095600	1141363890	5390	5310	5470	5300	26674
583	20231012	095500	997162500	5340	5380	5450	5310	20277
584	20231012	095400	888203240	5400	5400	5400	5400	0
585	20231012	095300	888203240	5400	5390	5400	5390	253
586	20231012	095200	886837440	5400	5380	5400	5380	188
587	20231012	095100	885824810	5380	5400	5400	5380	187
588	20231012	095000	884816750	5400	5400	5400	5400	211
589	20231012	094900	883677350	5410	5380	5410	5380	1030
590	20231012	094800	878117010	5380	5390	5390	5380	226
591	20231012	094700	876900110	5390	5390	5390	5390	104
592	20231012	094600	876339550	5390	5390	5390	5390	0
593	20231012	094500	876339550	5390	5380	5390	5380	317
594	20231012	094400	874632350	5390	5390	5390	5390	100
595	20231012	094300	874093350	5400	5360	5400	5360	1120
596	20231012	094200	868057830	5360	5380	5380	5360	240
597	20231012	094100	866770830	5380	5380	5380	5360	817
598	20231012	094000	862381040	5390	5350	5390	5350	1321
599	20231012	093900	855288730	5350	5350	5350	5350	100
600	20231012	093800	854753730	5350	5370	5370	5350	1019
601	20231012	093700	849295090	5380	5380	5380	5360	43
602	20231012	093600	849064550	5380	5370	5380	5370	404
603	20231012	093500	846891130	5370	5390	5390	5370	131
604	20231012	093400	846187260	5380	5350	5380	5350	1001
605	20231012	093300	840824630	5350	5360	5360	5340	2255
606	20231012	093200	828756410	5370	5360	5390	5360	384
607	20231012	093100	826697550	5390	5370	5390	5360	1205
608	20231012	093000	820207200	5360	5380	5380	5360	321
609	20231012	092900	818485400	5380	5380	5380	5370	978
610	20231012	092800	813233460	5390	5370	5390	5370	99
611	20231012	092700	812701810	5360	5380	5380	5360	2855
612	20231012	092600	797374920	5390	5380	5390	5380	1074
613	20231012	092500	791595680	5380	5400	5400	5380	147
614	20231012	092400	790803280	5400	5380	5400	5380	431
615	20231012	092300	788480240	5390	5400	5410	5390	1653
616	20231012	092200	779560200	5400	5370	5400	5370	959
617	20231012	092100	774404390	5370	5370	5380	5360	349
618	20231012	092000	772530080	5360	5330	5360	5310	2158
619	20231012	091900	760996310	5330	5360	5360	5300	15498
620	20231012	091800	678500250	5370	5370	5380	5370	916
621	20231012	091700	673581320	5370	5350	5370	5350	1726
622	20231012	091600	664341600	5350	5370	5400	5350	9346
623	20231012	091500	614178640	5370	5390	5400	5370	4590
624	20231012	091400	589458610	5390	5410	5420	5390	2172
625	20231012	091300	577739690	5410	5430	5430	5400	2221
626	20231012	091200	565720990	5440	5450	5450	5420	5910
627	20231012	091100	533583150	5450	5460	5460	5420	7175
628	20231012	091000	494502010	5480	5480	5500	5370	24066
629	20231012	090900	363100750	5480	5420	5480	5370	15552
630	20231012	090800	278535120	5410	5410	5440	5400	7274
631	20231012	090700	239063990	5420	5370	5420	5350	10982
632	20231012	090600	179832550	5380	5330	5380	5320	4826
633	20231012	090500	153941510	5330	5360	5360	5330	4238
634	20231012	090400	131278040	5360	5360	5400	5360	12005
635	20231012	090300	66585190	5360	5290	5370	5270	6284
636	20231012	090200	33131830	5310	5290	5320	5290	3645
637	20231012	090100	13788940	5300	5280	5300	5280	737
638	20231012	090000	9895540	5250	5250	5280	5240	1885