KissMeData/304360/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	203600	1939016410	8670	8670	8670	8670	8192
3	20231023	203500	1939016410	8670	8670	8670	8670	0
4	20231023	203400	1939016410	8670	8670	8670	8670	0
5	20231023	203300	1939016410	8670	8670	8670	8670	0
6	20231023	203200	1939016410	8670	8670	8670	8670	0
7	20231023	203100	1939016410	8670	8670	8670	8670	0
8	20231023	203000	1939016410	8670	8670	8670	8670	0
9	20231023	202900	1939016410	8670	8670	8670	8670	0
10	20231023	202800	1939016410	8670	8670	8670	8670	0
11	20231023	202700	1939016410	8670	8670	8670	8670	0
12	20231023	202600	1939016410	8670	8670	8670	8670	0
13	20231023	202500	1939016410	8670	8670	8670	8670	0
14	20231023	202400	1939016410	8670	8670	8670	8670	0
15	20231023	202300	1939016410	8670	8670	8670	8670	0
16	20231023	202200	1939016410	8670	8670	8670	8670	0
17	20231023	202100	1939016410	8670	8670	8670	8670	0
18	20231023	202000	1939016410	8670	8670	8670	8670	0
19	20231023	201900	1939016410	8670	8670	8670	8670	0
20	20231023	201800	1939016410	8670	8670	8670	8670	0
21	20231023	201700	1939016410	8670	8670	8670	8670	0
22	20231023	201600	1939016410	8670	8670	8670	8670	0
23	20231023	201500	1939016410	8670	8670	8670	8670	0
24	20231023	201400	1939016410	8670	8670	8670	8670	0
25	20231023	201300	1939016410	8670	8670	8670	8670	0
26	20231023	201200	1939016410	8670	8670	8670	8670	0
27	20231023	201100	1939016410	8670	8670	8670	8670	0
28	20231023	201000	1939016410	8670	8670	8670	8670	0
29	20231023	200900	1939016410	8670	8670	8670	8670	0
30	20231023	200800	1939016410	8670	8670	8670	8670	0
31	20231023	200700	1939016410	8670	8670	8670	8670	0
32	20231023	200600	1939016410	8670	8670	8670	8670	8192
33	20231023	200500	1939016410	8670	8670	8670	8670	0
34	20231023	200400	1939016410	8670	8670	8670	8670	0
35	20231023	200300	1939016410	8670	8670	8670	8670	0
36	20231023	200200	1939016410	8670	8670	8670	8670	0
37	20231023	200100	1939016410	8670	8670	8670	8670	0
38	20231023	200000	1939016410	8670	8670	8670	8670	0
39	20231023	195900	1939016410	8670	8670	8670	8670	0
40	20231023	195800	1939016410	8670	8670	8670	8670	0
41	20231023	195700	1939016410	8670	8670	8670	8670	0
42	20231023	195600	1939016410	8670	8670	8670	8670	0
43	20231023	195500	1939016410	8670	8670	8670	8670	0
44	20231023	195400	1939016410	8670	8670	8670	8670	0
45	20231023	195300	1939016410	8670	8670	8670	8670	0
46	20231023	195200	1939016410	8670	8670	8670	8670	0
47	20231023	195100	1939016410	8670	8670	8670	8670	0
48	20231023	195000	1939016410	8670	8670	8670	8670	0
49	20231023	194900	1939016410	8670	8670	8670	8670	0
50	20231023	194800	1939016410	8670	8670	8670	8670	0
51	20231023	194700	1939016410	8670	8670	8670	8670	0
52	20231023	194600	1939016410	8670	8670	8670	8670	0
53	20231023	194500	1939016410	8670	8670	8670	8670	0
54	20231023	194400	1939016410	8670	8670	8670	8670	0
55	20231023	194300	1939016410	8670	8670	8670	8670	0
56	20231023	194200	1939016410	8670	8670	8670	8670	0
57	20231023	194100	1939016410	8670	8670	8670	8670	0
58	20231023	194000	1939016410	8670	8670	8670	8670	0
59	20231023	193900	1939016410	8670	8670	8670	8670	0
60	20231023	193800	1939016410	8670	8670	8670	8670	0
61	20231023	193700	1939016410	8670	8670	8670	8670	0
62	20231023	193600	1939016410	8670	8670	8670	8670	8192
63	20231023	193500	1939016410	8670	8670	8670	8670	0
64	20231023	193400	1939016410	8670	8670	8670	8670	0
65	20231023	193300	1939016410	8670	8670	8670	8670	0
66	20231023	193200	1939016410	8670	8670	8670	8670	0
67	20231023	193100	1939016410	8670	8670	8670	8670	0
68	20231023	193000	1939016410	8670	8670	8670	8670	0
69	20231023	192900	1939016410	8670	8670	8670	8670	0
70	20231023	192800	1939016410	8670	8670	8670	8670	0
71	20231023	192700	1939016410	8670	8670	8670	8670	0
72	20231023	192600	1939016410	8670	8670	8670	8670	0
73	20231023	192500	1939016410	8670	8670	8670	8670	0
74	20231023	192400	1939016410	8670	8670	8670	8670	0
75	20231023	192300	1939016410	8670	8670	8670	8670	0
76	20231023	192200	1939016410	8670	8670	8670	8670	0
77	20231023	192100	1939016410	8670	8670	8670	8670	0
78	20231023	192000	1939016410	8670	8670	8670	8670	0
79	20231023	191900	1939016410	8670	8670	8670	8670	0
80	20231023	191800	1939016410	8670	8670	8670	8670	0
81	20231023	191700	1939016410	8670	8670	8670	8670	0
82	20231023	191600	1939016410	8670	8670	8670	8670	0
83	20231023	191500	1939016410	8670	8670	8670	8670	0
84	20231023	191400	1939016410	8670	8670	8670	8670	0
85	20231023	191300	1939016410	8670	8670	8670	8670	0
86	20231023	191200	1939016410	8670	8670	8670	8670	0
87	20231023	191100	1939016410	8670	8670	8670	8670	0
88	20231023	191000	1939016410	8670	8670	8670	8670	0
89	20231023	190900	1939016410	8670	8670	8670	8670	0
90	20231023	190800	1939016410	8670	8670	8670	8670	0
91	20231023	190700	1939016410	8670	8670	8670	8670	0
92	20231023	190600	1939016410	8670	8670	8670	8670	8192
93	20231023	190500	1939016410	8670	8670	8670	8670	0
94	20231023	190400	1939016410	8670	8670	8670	8670	0
95	20231023	190300	1939016410	8670	8670	8670	8670	0
96	20231023	190200	1939016410	8670	8670	8670	8670	0
97	20231023	190100	1939016410	8670	8670	8670	8670	0
98	20231023	190000	1939016410	8670	8670	8670	8670	0
99	20231023	185900	1939016410	8670	8670	8670	8670	0
100	20231023	185800	1939016410	8670	8670	8670	8670	0
101	20231023	185700	1939016410	8670	8670	8670	8670	0
102	20231023	185600	1939016410	8670	8670	8670	8670	0
103	20231023	185500	1939016410	8670	8670	8670	8670	0
104	20231023	185400	1939016410	8670	8670	8670	8670	0
105	20231023	185300	1939016410	8670	8670	8670	8670	0
106	20231023	185200	1939016410	8670	8670	8670	8670	0
107	20231023	185100	1939016410	8670	8670	8670	8670	0
108	20231023	185000	1939016410	8670	8670	8670	8670	0
109	20231023	184900	1939016410	8670	8670	8670	8670	0
110	20231023	184800	1939016410	8670	8670	8670	8670	0
111	20231023	184700	1939016410	8670	8670	8670	8670	0
112	20231023	184600	1939016410	8670	8670	8670	8670	0
113	20231023	184500	1939016410	8670	8670	8670	8670	0
114	20231023	184400	1939016410	8670	8670	8670	8670	0
115	20231023	184300	1939016410	8670	8670	8670	8670	0
116	20231023	184200	1939016410	8670	8670	8670	8670	0
117	20231023	184100	1939016410	8670	8670	8670	8670	0
118	20231023	184000	1939016410	8670	8670	8670	8670	0
119	20231023	183900	1939016410	8670	8670	8670	8670	0
120	20231023	183800	1939016410	8670	8670	8670	8670	0
121	20231023	183700	1939016410	8670	8670	8670	8670	0
122	20231023	183600	1939016410	8670	8670	8670	8670	8192
123	20231023	183500	1939016410	8670	8670	8670	8670	0
124	20231023	183400	1939016410	8670	8670	8670	8670	0
125	20231023	183300	1939016410	8670	8670	8670	8670	0
126	20231023	183200	1939016410	8670	8670	8670	8670	0
127	20231023	183100	1939016410	8670	8670	8670	8670	0
128	20231023	183000	1939016410	8670	8670	8670	8670	0
129	20231023	182900	1939016410	8670	8670	8670	8670	0
130	20231023	182800	1939016410	8670	8670	8670	8670	0
131	20231023	182700	1939016410	8670	8670	8670	8670	0
132	20231023	182600	1939016410	8670	8670	8670	8670	0
133	20231023	182500	1939016410	8670	8670	8670	8670	0
134	20231023	182400	1939016410	8670	8670	8670	8670	0
135	20231023	182300	1939016410	8670	8670	8670	8670	0
136	20231023	182200	1939016410	8670	8670	8670	8670	0
137	20231023	182100	1939016410	8670	8670	8670	8670	0
138	20231023	182000	1939016410	8670	8670	8670	8670	0
139	20231023	181900	1939016410	8670	8670	8670	8670	0
140	20231023	181800	1939016410	8670	8670	8670	8670	0
141	20231023	181700	1939016410	8670	8670	8670	8670	0
142	20231023	181600	1939016410	8670	8670	8670	8670	0
143	20231023	181500	1939016410	8670	8670	8670	8670	0
144	20231023	181400	1939016410	8670	8670	8670	8670	0
145	20231023	181300	1939016410	8670	8670	8670	8670	0
146	20231023	181200	1939016410	8670	8670	8670	8670	0
147	20231023	181100	1939016410	8670	8670	8670	8670	0
148	20231023	181000	1939016410	8670	8670	8670	8670	0
149	20231023	180900	1939016410	8670	8670	8670	8670	0
150	20231023	180800	1939016410	8670	8670	8670	8670	0
151	20231023	180700	1939016410	8670	8670	8670	8670	0
152	20231023	180600	1939016410	8670	8670	8670	8670	8192
153	20231023	180500	1939016410	8670	8670	8670	8670	0
154	20231023	180400	1939016410	8670	8670	8670	8670	0
155	20231023	180300	1939016410	8670	8670	8670	8670	0
156	20231023	180200	1939016410	8670	8670	8670	8670	0
157	20231023	180100	1939016410	8670	8670	8670	8670	0
158	20231023	180000	1939016410	8670	8670	8670	8670	0
159	20231023	175900	1939016410	8670	8670	8670	8670	0
160	20231023	175800	1939016410	8670	8670	8670	8670	0
161	20231023	175700	1939016410	8670	8670	8670	8670	0
162	20231023	175600	1939016410	8670	8670	8670	8670	0
163	20231023	175500	1939016410	8670	8670	8670	8670	0
164	20231023	175400	1939016410	8670	8670	8670	8670	0
165	20231023	175300	1939016410	8670	8670	8670	8670	0
166	20231023	175200	1939016410	8670	8670	8670	8670	0
167	20231023	175100	1939016410	8670	8670	8670	8670	0
168	20231023	175000	1939016410	8670	8670	8670	8670	0
169	20231023	174900	1939016410	8670	8670	8670	8670	0
170	20231023	174800	1939016410	8670	8670	8670	8670	0
171	20231023	174700	1939016410	8670	8670	8670	8670	0
172	20231023	174600	1939016410	8670	8670	8670	8670	0
173	20231023	174500	1939016410	8670	8670	8670	8670	0
174	20231023	174400	1939016410	8670	8670	8670	8670	0
175	20231023	174300	1939016410	8670	8670	8670	8670	0
176	20231023	174200	1939016410	8670	8670	8670	8670	0
177	20231023	174100	1939016410	8670	8670	8670	8670	0
178	20231023	174000	1939016410	8670	8670	8670	8670	0
179	20231023	173900	1939016410	8670	8670	8670	8670	0
180	20231023	173800	1939016410	8670	8670	8670	8670	0
181	20231023	173700	1939016410	8670	8670	8670	8670	0
182	20231023	173600	1939016410	8670	8670	8670	8670	8192
183	20231023	173500	1939016410	8670	8670	8670	8670	0
184	20231023	173400	1939016410	8670	8670	8670	8670	0
185	20231023	173300	1939016410	8670	8670	8670	8670	0
186	20231023	173200	1939016410	8670	8670	8670	8670	0
187	20231023	173100	1939016410	8670	8670	8670	8670	0
188	20231023	173000	1939016410	8670	8670	8670	8670	0
189	20231023	172900	1939016410	8670	8670	8670	8670	0
190	20231023	172800	1939016410	8670	8670	8670	8670	0
191	20231023	172700	1939016410	8670	8670	8670	8670	0
192	20231023	172600	1939016410	8670	8670	8670	8670	0
193	20231023	172500	1939016410	8670	8670	8670	8670	0
194	20231023	172400	1939016410	8670	8670	8670	8670	0
195	20231023	172300	1939016410	8670	8670	8670	8670	0
196	20231023	172200	1939016410	8670	8670	8670	8670	0
197	20231023	172100	1939016410	8670	8670	8670	8670	0
198	20231023	172000	1939016410	8670	8670	8670	8670	0
199	20231023	171900	1939016410	8670	8670	8670	8670	0
200	20231023	171800	1939016410	8670	8670	8670	8670	0
201	20231023	171700	1939016410	8670	8670	8670	8670	0
202	20231023	171600	1939016410	8670	8670	8670	8670	0
203	20231023	171500	1939016410	8670	8670	8670	8670	0
204	20231023	171400	1939016410	8670	8670	8670	8670	0
205	20231023	171300	1939016410	8670	8670	8670	8670	0
206	20231023	171200	1939016410	8670	8670	8670	8670	0
207	20231023	171100	1939016410	8670	8670	8670	8670	0
208	20231023	171000	1939016410	8670	8670	8670	8670	0
209	20231023	170900	1939016410	8670	8670	8670	8670	0
210	20231023	170800	1939016410	8670	8670	8670	8670	0
211	20231023	170700	1939016410	8670	8670	8670	8670	0
212	20231023	170600	1939016410	8670	8670	8670	8670	8192
213	20231023	170500	1939016410	8670	8670	8670	8670	0
214	20231023	170400	1939016410	8670	8670	8670	8670	0
215	20231023	170300	1939016410	8670	8670	8670	8670	0
216	20231023	170200	1939016410	8670	8670	8670	8670	0
217	20231023	170100	1939016410	8670	8670	8670	8670	0
218	20231023	170000	1939016410	8670	8670	8670	8670	0
219	20231023	165900	1939016410	8670	8670	8670	8670	0
220	20231023	165800	1939016410	8670	8670	8670	8670	0
221	20231023	165700	1939016410	8670	8670	8670	8670	0
222	20231023	165600	1939016410	8670	8670	8670	8670	0
223	20231023	165500	1939016410	8670	8670	8670	8670	0
224	20231023	165400	1939016410	8670	8670	8670	8670	0
225	20231023	165300	1939016410	8670	8670	8670	8670	0
226	20231023	165200	1939016410	8670	8670	8670	8670	0
227	20231023	165100	1939016410	8670	8670	8670	8670	0
228	20231023	165000	1939016410	8670	8670	8670	8670	0
229	20231023	164900	1939016410	8670	8670	8670	8670	0
230	20231023	164800	1939016410	8670	8670	8670	8670	0
231	20231023	164700	1939016410	8670	8670	8670	8670	0
232	20231023	164600	1939016410	8670	8670	8670	8670	0
233	20231023	164500	1939016410	8670	8670	8670	8670	0
234	20231023	164400	1939016410	8670	8670	8670	8670	0
235	20231023	164300	1939016410	8670	8670	8670	8670	0
236	20231023	164200	1939016410	8670	8670	8670	8670	0
237	20231023	164100	1939016410	8670	8670	8670	8670	0
238	20231023	164000	1939016410	8670	8670	8670	8670	0
239	20231023	163900	1939016410	8670	8670	8670	8670	0
240	20231023	163800	1939016410	8670	8670	8670	8670	0
241	20231023	163700	1939016410	8670	8670	8670	8670	0
242	20231023	163600	1939016410	8670	8670	8670	8670	8192
243	20231023	163500	1939016410	8670	8670	8670	8670	0
244	20231023	163400	1939016410	8670	8670	8670	8670	0
245	20231023	163300	1939016410	8670	8670	8670	8670	0
246	20231023	163200	1939016410	8670	8670	8670	8670	0
247	20231023	163100	1939016410	8670	8670	8670	8670	0
248	20231023	163000	1939016410	8670	8670	8670	8670	0
249	20231023	162900	1939016410	8670	8670	8670	8670	0
250	20231023	162800	1939016410	8670	8670	8670	8670	0
251	20231023	162700	1939016410	8670	8670	8670	8670	0
252	20231023	162600	1939016410	8670	8670	8670	8670	0
253	20231023	162500	1939016410	8670	8670	8670	8670	0
254	20231023	162400	1939016410	8670	8670	8670	8670	0
255	20231023	162300	1939016410	8670	8670	8670	8670	0
256	20231023	162200	1939016410	8670	8670	8670	8670	0
257	20231023	162100	1939016410	8670	8670	8670	8670	0
258	20231023	162000	1939016410	8670	8670	8670	8670	0
259	20231023	161900	1939016410	8670	8670	8670	8670	0
260	20231023	161800	1939016410	8670	8670	8670	8670	0
261	20231023	161700	1939016410	8670	8670	8670	8670	0
262	20231023	161600	1939016410	8670	8670	8670	8670	0
263	20231023	161500	1939016410	8670	8670	8670	8670	0
264	20231023	161400	1939016410	8670	8670	8670	8670	0
265	20231023	161300	1939016410	8670	8670	8670	8670	0
266	20231023	161200	1939016410	8670	8670	8670	8670	0
267	20231023	161100	1939016410	8670	8670	8670	8670	0
268	20231023	161000	1939016410	8670	8670	8670	8670	0
269	20231023	160900	1939016410	8670	8670	8670	8670	0
270	20231023	160800	1939016410	8670	8670	8670	8670	0
271	20231023	160700	1939016410	8670	8670	8670	8670	0
272	20231023	160600	1939016410	8670	8670	8670	8670	8192
273	20231023	160500	1939016410	8670	8670	8670	8670	0
274	20231023	160400	1939016410	8670	8670	8670	8670	0
275	20231023	160300	1939016410	8670	8670	8670	8670	0
276	20231023	160200	1939016410	8670	8670	8670	8670	0
277	20231023	160100	1939016410	8670	8670	8670	8670	0
278	20231023	160000	1939016410	8670	8670	8670	8670	0
279	20231023	155900	1939016410	8670	8670	8670	8670	0
280	20231023	155800	1939016410	8670	8670	8670	8670	0
281	20231023	155700	1939016410	8670	8670	8670	8670	0
282	20231023	155600	1939016410	8670	8670	8670	8670	0
283	20231023	155500	1939016410	8670	8670	8670	8670	0
284	20231023	155400	1939016410	8670	8670	8670	8670	0
285	20231023	155300	1939016410	8670	8670	8670	8670	0
286	20231023	155200	1939016410	8670	8670	8670	8670	0
287	20231023	155100	1939016410	8670	8670	8670	8670	0
288	20231023	155000	1939016410	8670	8670	8670	8670	0
289	20231023	154900	1939016410	8670	8670	8670	8670	0
290	20231023	154800	1939016410	8670	8670	8670	8670	0
291	20231023	154700	1939016410	8670	8670	8670	8670	0
292	20231023	154600	1939016410	8670	8670	8670	8670	0
293	20231023	154500	1939016410	8670	8670	8670	8670	0
294	20231023	154400	1939016410	8670	8670	8670	8670	0
295	20231023	154300	1939016410	8670	8670	8670	8670	0
296	20231023	154200	1939016410	8670	8670	8670	8670	0
297	20231023	154100	1939016410	8670	8670	8670	8670	0
298	20231023	154000	1939016410	8670	8670	8670	8670	0
299	20231023	153900	1939016410	8670	8670	8670	8670	0
300	20231023	153800	1939016410	8670	8670	8670	8670	0
301	20231023	153700	1939016410	8670	8670	8670	8670	0
302	20231023	153600	1939016410	8670	8670	8670	8670	8192
303	20231023	153500	1939016410	8670	8670	8670	8670	0
304	20231023	153400	1939016410	8670	8670	8670	8670	0
305	20231023	153300	1939016410	8670	8670	8670	8670	0
306	20231023	153200	1939016410	8670	8670	8670	8670	0
307	20231023	153100	1939016410	8670	8670	8670	8670	0
308	20231023	153000	1939016410	8670	8670	8670	8670	8192
309	20231023	152900	1867991770	8700	8700	8700	8700	0
310	20231023	152800	1867991770	8700	8700	8700	8700	0
311	20231023	152700	1867991770	8700	8700	8700	8700	0
312	20231023	152600	1867991770	8700	8700	8700	8700	0
313	20231023	152500	1867991770	8700	8700	8700	8700	0
314	20231023	152400	1867991770	8700	8700	8700	8700	0
315	20231023	152300	1867991770	8700	8700	8700	8700	0
316	20231023	152200	1867991770	8700	8700	8700	8700	0
317	20231023	152100	1867991770	8700	8700	8700	8700	0
318	20231023	152000	1867991770	8700	8700	8700	8700	0
319	20231023	151900	1867991770	8700	8720	8730	8700	1457
320	20231023	151800	1855304770	8730	8730	8730	8710	974
321	20231023	151700	1846802830	8730	8750	8750	8730	1451
322	20231023	151600	1834121250	8750	8750	8750	8740	18
323	20231023	151500	1833963790	8740	8750	8750	8740	1142
324	20231023	151400	1823980030	8760	8770	8770	8760	405
325	20231023	151300	1820428880	8770	8780	8780	8770	118
326	20231023	151200	1819393920	8780	8770	8780	8770	28
327	20231023	151100	1819148240	8770	8780	8780	8770	110
328	20231023	151000	1818182450	8780	8770	8780	8770	689
329	20231023	150900	1812138020	8770	8790	8790	8770	692
330	20231023	150800	1806062450	8790	8800	8800	8790	738
331	20231023	150700	1799575060	8800	8800	8800	8800	170
332	20231023	150600	1798079060	8800	8800	8800	8800	125
333	20231023	150500	1796979060	8790	8780	8790	8780	63
334	20231023	150400	1796425890	8790	8800	8800	8790	749
335	20231023	150300	1789840560	8800	8800	8800	8800	8
336	20231023	150200	1789770160	8810	8810	8810	8810	50
337	20231023	150100	1789329660	8810	8780	8810	8780	3216
338	20231023	150000	1761046200	8780	8780	8780	8780	217
339	20231023	145900	1759140940	8790	8780	8800	8780	15
340	20231023	145800	1759009130	8770	8800	8800	8770	77
341	20231023	145700	1758332120	8790	8800	8800	8790	57
342	20231023	145600	1757830580	8800	8800	8800	8800	10
343	20231023	145500	1757742580	8800	8800	8800	8800	422
344	20231023	145400	1754028980	8800	8790	8800	8780	3388
345	20231023	145300	1724217370	8790	8780	8790	8780	12
346	20231023	145200	1724111900	8790	8790	8790	8790	21
347	20231023	145100	1723927310	8790	8790	8790	8790	23
348	20231023	145000	1723725140	8780	8780	8790	8780	107
349	20231023	144900	1722785500	8780	8780	8780	8780	136
350	20231023	144800	1721591420	8780	8760	8780	8760	30
351	20231023	144700	1721328200	8750	8780	8780	8750	119
352	20231023	144600	1720286060	8780	8780	8780	8780	20
353	20231023	144500	1720110460	8780	8780	8780	8770	25
354	20231023	144400	1719891020	8770	8770	8770	8770	9
355	20231023	144300	1719812090	8750	8790	8790	8750	510
356	20231023	144200	1715337680	8790	8800	8800	8790	22
357	20231023	144100	1715144190	8800	8780	8800	8780	160
358	20231023	144000	1713739170	8780	8780	8780	8780	15
359	20231023	143900	1713607470	8780	8780	8780	8780	36
360	20231023	143800	1713291390	8760	8780	8780	8760	26
361	20231023	143700	1713063330	8780	8780	8780	8780	10
362	20231023	143600	1712975530	8780	8780	8780	8780	3
363	20231023	143500	1712949190	8780	8750	8780	8750	1058
364	20231023	143400	1703664810	8760	8760	8780	8760	12
365	20231023	143300	1703559510	8760	8760	8760	8760	75
366	20231023	143200	1702902510	8780	8780	8780	8780	391
367	20231023	143100	1699469530	8780	8770	8780	8770	300
368	20231023	143000	1696837530	8760	8760	8760	8760	19
369	20231023	142900	1696671090	8740	8750	8750	8740	316
370	20231023	142800	1693906430	8750	8750	8750	8750	50
371	20231023	142700	1693468930	8760	8780	8780	8760	3192
372	20231023	142600	1665503620	8780	8790	8790	8780	80
373	20231023	142500	1664800920	8790	8790	8790	8790	2
374	20231023	142400	1664783340	8790	8800	8800	8790	1274
375	20231023	142300	1653576140	8800	8820	8820	8800	21
376	20231023	142200	1653390940	8820	8820	8820	8820	202
377	20231023	142100	1651609300	8820	8820	8820	8820	10
378	20231023	142000	1651521100	8820	8820	8820	8820	18
379	20231023	141900	1651362340	8780	8780	8780	8780	45
380	20231023	141800	1650967240	8760	8760	8760	8760	0
381	20231023	141700	1650967240	8760	8830	8830	8760	772
382	20231023	141600	1644202380	8830	8830	8830	8830	1
383	20231023	141500	1644193550	8760	8800	8800	8760	169
384	20231023	141400	1642707310	8760	8760	8760	8760	0
385	20231023	141300	1642707310	8760	8800	8800	8760	298
386	20231023	141200	1640090340	8800	8830	8830	8800	852
387	20231023	141100	1632583180	8850	8850	8850	8850	140
388	20231023	141000	1631344180	8880	8880	8880	8880	20
389	20231023	140900	1631166580	8880	8880	8880	8880	0
390	20231023	140800	1631166580	8880	8880	8880	8880	20
391	20231023	140700	1630988980	8880	8880	8880	8880	3
392	20231023	140600	1630962340	8900	8900	8900	8900	1
393	20231023	140500	1630953440	8780	8780	8780	8780	0
394	20231023	140400	1630953440	8780	8820	8820	8780	164
395	20231023	140300	1629508330	8820	8820	8820	8820	0
396	20231023	140200	1629508330	8820	8830	8830	8820	166
397	20231023	140100	1628042880	8840	8850	8850	8840	393
398	20231023	140000	1624565360	8850	8850	8850	8850	3
399	20231023	135900	1624538810	8860	8880	8880	8860	140
400	20231023	135800	1623297230	8980	8980	8980	8980	200
401	20231023	135700	1621501230	8990	8700	9000	8700	4796
402	20231023	135600	1578871430	8690	8700	8700	8690	2376
403	20231023	135500	1558203990	8700	8700	8700	8690	524
404	20231023	135400	1553645290	8700	8700	8700	8700	28
405	20231023	135300	1553401690	8700	8700	8700	8700	36
406	20231023	135200	1553088490	8700	8700	8730	8700	1374
407	20231023	135100	1541118420	8700	8700	8700	8700	64
408	20231023	135000	1540561620	8700	8710	8710	8700	1142
409	20231023	134900	1530624940	8700	8710	8710	8700	2778
410	20231023	134800	1506447330	8710	8740	8740	8710	1406
411	20231023	134700	1494183740	8730	8750	8750	8730	103
412	20231023	134600	1493284510	8720	8740	8760	8720	1967
413	20231023	134500	1476108610	8750	8750	8760	8750	136
414	20231023	134400	1474918600	8810	8750	8810	8750	11
415	20231023	134300	1474822290	8740	8760	8820	8740	1952
416	20231023	134200	1457731320	8820	8760	8820	8760	1006
417	20231023	134100	1448918700	8830	8780	8830	8760	274
418	20231023	134000	1446515940	8780	8830	8830	8780	892
419	20231023	133900	1438683740	8850	8850	8850	8850	0
420	20231023	133800	1438683740	8850	8850	8850	8850	1
421	20231023	133700	1438674890	8800	8850	8850	8800	4715
422	20231023	133600	1397165020	8850	8850	8850	8850	0
423	20231023	133500	1397165020	8850	8860	8860	8850	552
424	20231023	133400	1392279810	8900	8900	8900	8900	0
425	20231023	133300	1392279810	8900	8900	8900	8900	0
426	20231023	133200	1392279810	8900	8850	8900	8850	148
427	20231023	133100	1390968720	8850	8850	8850	8850	0
428	20231023	133000	1390968720	8850	8850	8850	8850	50
429	20231023	132900	1390526220	8850	8850	8850	8850	16
430	20231023	132800	1390384620	8870	8870	8870	8870	137
431	20231023	132700	1389169430	8880	8870	8880	8870	5
432	20231023	132600	1389125060	8880	8880	8880	8880	1
433	20231023	132500	1389116180	8880	8880	8880	8880	0
434	20231023	132400	1389116180	8880	8890	8890	8880	75
435	20231023	132300	1388449930	8890	8860	8890	8860	6
436	20231023	132200	1388396680	8870	8900	8900	8870	2020
437	20231023	132100	1370463390	8900	8900	8900	8900	0
438	20231023	132000	1370463390	8900	8890	8910	8890	3
439	20231023	131900	1370436690	8890	8900	8900	8890	125
440	20231023	131800	1369324240	8900	8900	8900	8900	1
441	20231023	131700	1369315340	8890	8870	8890	8870	9
442	20231023	131600	1369235430	8880	8880	8880	8880	0
443	20231023	131500	1369235430	8880	8890	8890	8880	33
444	20231023	131400	1368942160	8890	8870	8890	8870	135
445	20231023	131300	1367742330	8870	8870	8870	8870	9
446	20231023	131200	1367662500	8860	8860	8860	8860	791
447	20231023	131100	1360654240	8860	8860	8860	8860	2
448	20231023	131000	1360636520	8860	8860	8860	8860	0
449	20231023	130900	1360636520	8860	8860	8860	8860	1
450	20231023	130800	1360627660	8860	8860	8860	8860	0
451	20231023	130700	1360627660	8860	8860	8860	8860	5
452	20231023	130600	1360583360	8860	8860	8860	8860	1
453	20231023	130500	1360574500	8820	8840	8860	8820	180
454	20231023	130400	1358986530	8860	8890	8890	8860	130
455	20231023	130300	1357834430	8890	8890	8890	8890	0
456	20231023	130200	1357834430	8890	8880	8890	8880	51
457	20231023	130100	1357381540	8880	8880	8880	8880	200
458	20231023	130000	1355605540	8880	8880	8880	8880	8
459	20231023	125900	1355534500	8880	8890	8890	8880	13
460	20231023	125800	1355419000	8890	8890	8890	8880	22
461	20231023	125700	1355223430	8880	8880	8880	8880	8
462	20231023	125600	1355152390	8880	8870	8880	8870	13
463	20231023	125500	1355037060	8870	8880	8880	8870	15
464	20231023	125400	1354904000	8880	8870	8880	8870	123
465	20231023	125300	1353812810	8880	8870	8880	8870	77
466	20231023	125200	1353129710	8870	8860	8870	8850	602
467	20231023	125100	1347790920	8860	8850	8860	8840	27
468	20231023	125000	1347551970	8850	8850	8850	8840	26
469	20231023	124900	1347321910	8850	8820	8850	8820	89
470	20231023	124800	1346535110	8830	8830	8830	8820	17
471	20231023	124700	1346385130	8830	8800	8840	8800	29
472	20231023	124600	1346129600	8800	8820	8820	8790	27
473	20231023	124500	1345891980	8820	8830	8830	8800	216
474	20231023	124400	1343986360	8760	8850	8860	8750	963
475	20231023	124300	1335529320	8860	8850	8860	8850	11
476	20231023	124200	1335431910	8850	8870	8870	8840	45
477	20231023	124100	1335033160	8870	8870	8870	8850	17
478	20231023	124000	1334882590	8870	8840	8870	8840	119
479	20231023	123900	1333827320	8840	8840	8840	8840	14
480	20231023	123800	1333703560	8840	8840	8840	8840	10
481	20231023	123700	1333615160	8840	8860	8860	8840	382
482	20231023	123600	1330230840	8860	8860	8870	8860	310
483	20231023	123500	1327483830	8870	8870	8870	8860	144
484	20231023	123400	1326206650	8870	8870	8870	8870	42
485	20231023	123300	1325834110	8870	8860	8870	8860	116
486	20231023	123200	1324806210	8860	8870	8870	8820	1013
487	20231023	123100	1315869980	8870	8860	8870	8820	21
488	20231023	123000	1315684210	8860	8870	8870	8850	51
489	20231023	122900	1315232680	8850	8840	8870	8840	209
490	20231023	122800	1313383120	8800	8840	8840	8800	573
491	20231023	122700	1308335950	8840	8840	8840	8840	189
492	20231023	122600	1306665190	8840	8810	8840	8810	351
493	20231023	122500	1303567870	8810	8810	8810	8810	127
494	20231023	122400	1302449000	8810	8790	8810	8790	1891
495	20231023	122300	1285807700	8790	8780	8790	8780	777
496	20231023	122200	1278985630	8780	8780	8780	8760	355
497	20231023	122100	1275868930	8780	8750	8780	8730	926
498	20231023	122000	1267778440	8770	8750	8790	8750	627
499	20231023	121900	1262291610	8750	8750	8750	8730	206
500	20231023	121800	1260491610	8750	8780	8780	8740	5351
501	20231023	121700	1213660810	8780	8790	8790	8760	61
502	20231023	121600	1213126210	8790	8790	8790	8750	1381
503	20231023	121500	1201020890	8790	8810	8810	8780	514
504	20231023	121400	1196504760	8810	8810	8810	8800	227
505	20231023	121300	1194506410	8810	8800	8810	8750	9886
506	20231023	121200	1107982690	8800	8840	8840	8800	1442
507	20231023	121100	1095276270	8880	8890	8890	8870	1332
508	20231023	121000	1083456930	8890	8890	8890	8880	8
509	20231023	120900	1083385850	8890	8890	8890	8880	43
510	20231023	120800	1083003650	8890	8870	8890	8870	229
511	20231023	120700	1080968600	8870	8870	8870	8870	79
512	20231023	120600	1080267870	8870	8860	8870	8860	57
513	20231023	120500	1079762530	8870	8870	8870	8870	12
514	20231023	120400	1079656090	8870	8870	8870	8870	70
515	20231023	120300	1079035190	8870	8870	8870	8870	50
516	20231023	120200	1078591690	8870	8820	8870	8800	2769
517	20231023	120100	1054200520	8820	8830	8830	8820	3000
518	20231023	120000	1027740510	8820	8850	8850	8810	15363
519	20231023	115900	892295500	8850	8900	8900	8850	1676
520	20231023	115800	877447120	8900	8900	8900	8900	0
521	20231023	115700	877447120	8900	8900	8900	8900	0
522	20231023	115600	877447120	8900	8900	8900	8900	2
523	20231023	115500	877429320	8900	8900	8900	8900	0
524	20231023	115400	877429320	8900	8870	8900	8850	2603
525	20231023	115300	854358350	8870	8860	8870	8860	159
526	20231023	115200	852949110	8860	8860	8860	8850	338
527	20231023	115100	849956320	8860	8880	8880	8860	599
528	20231023	115000	844643270	8900	8900	8900	8890	1109
529	20231023	114900	834775170	8900	8930	8930	8900	1135
530	20231023	114800	824645440	8940	8960	8970	8940	865
531	20231023	114700	816904700	8960	8970	8970	8960	933
532	20231023	114600	808536300	8980	8970	8980	8970	978
533	20231023	114500	799760400	8970	8980	8980	8970	113
534	20231023	114400	798746780	8970	8970	8970	8970	2
535	20231023	114300	798728840	8980	8980	8980	8980	2
536	20231023	114200	798710880	8980	8980	8980	8980	39
537	20231023	114100	798360660	8940	8970	8970	8940	700
538	20231023	114000	792101040	8980	8990	8990	8980	93
539	20231023	113900	791265780	8990	9000	9000	8990	393
540	20231023	113800	787728790	9000	9000	9000	9000	108
541	20231023	113700	786756790	9000	9000	9000	9000	123
542	20231023	113600	785649790	9000	9130	9130	9000	1273
543	20231023	113500	774183720	9010	9070	9130	9010	2280
544	20231023	113400	753614080	9140	9140	9140	9140	0
545	20231023	113300	753614080	9140	9140	9140	9140	2
546	20231023	113200	753595800	9070	9070	9070	9070	1
547	20231023	113100	753586730	9070	9160	9160	9070	157
548	20231023	113000	752157110	9160	9160	9160	9160	0
549	20231023	112900	752157110	9160	9150	9160	9150	10
550	20231023	112800	752065520	9080	9160	9160	9080	3
551	20231023	112700	752038120	9160	9110	9160	9110	52
552	20231023	112600	751563010	9050	9050	9050	9050	25
553	20231023	112500	751336760	9050	9050	9050	9050	0
554	20231023	112400	751336760	9050	9050	9050	9050	0
555	20231023	112300	751336760	9050	9050	9050	9050	1
556	20231023	112200	751327710	9110	9110	9110	9110	24
557	20231023	112100	751109070	9110	9060	9110	9060	175
558	20231023	112000	749518570	9070	9070	9070	9070	7
559	20231023	111900	749455080	9060	9060	9060	9060	0
560	20231023	111800	749455080	9060	9060	9060	9060	0
561	20231023	111700	749455080	9060	9070	9070	9060	276
562	20231023	111600	746954140	9080	9080	9080	9080	0
563	20231023	111500	746954140	9080	9080	9080	9080	57
564	20231023	111400	746436580	9070	9070	9070	9070	0
565	20231023	111300	746436580	9070	9070	9070	9070	0
566	20231023	111200	746436580	9070	9070	9070	9070	1
567	20231023	111100	746427510	9120	9120	9120	9120	0
568	20231023	111000	746427510	9120	9120	9120	9120	1
569	20231023	110900	746418390	9070	9090	9090	9070	930
570	20231023	110800	737974150	9080	9090	9090	9080	113
571	20231023	110700	736947790	9090	9110	9110	9090	708
572	20231023	110600	730506960	9110	9130	9130	9110	472
573	20231023	110500	726204010	9120	9140	9140	9120	868
574	20231023	110400	718277760	9140	9170	9170	9140	300
575	20231023	110300	715529580	9170	9170	9170	9170	0
576	20231023	110200	715529580	9170	9160	9170	9150	144
577	20231023	110100	714210900	9170	9170	9170	9170	5
578	20231023	110000	714165050	9170	9170	9170	9170	0
579	20231023	105900	714165050	9170	9150	9170	9150	88
580	20231023	105800	713359830	9140	9170	9170	9140	50
581	20231023	105700	712902420	9220	9220	9220	9220	3
582	20231023	105600	712874760	9220	9220	9220	9220	1
583	20231023	105500	712865540	9210	9200	9210	9200	2
584	20231023	105400	712847130	9170	9170	9170	9170	0
585	20231023	105300	712847130	9170	9200	9200	9170	51
586	20231023	105200	712379230	9200	9200	9200	9200	29
587	20231023	105100	712112430	9210	9220	9220	9210	390
588	20231023	105000	708519980	9240	9240	9240	9240	0
589	20231023	104900	708519980	9240	9240	9240	9240	0
590	20231023	104800	708519980	9240	9220	9240	9220	448
591	20231023	104700	704380640	9190	9190	9190	9190	1
592	20231023	104600	704371450	9160	9140	9160	9140	66
593	20231023	104500	703767110	9140	9150	9150	9140	45
594	20231023	104400	703355750	9160	9160	9160	9160	0
595	20231023	104300	703355750	9160	9160	9160	9160	0
596	20231023	104200	703355750	9160	9170	9170	9160	34
597	20231023	104100	703044030	9180	9210	9210	9180	66
598	20231023	104000	702437690	9210	9210	9210	9210	35
599	20231023	103900	702115340	9230	9230	9230	9230	0
600	20231023	103800	702115340	9230	9230	9230	9230	5
601	20231023	103700	702069190	9170	9170	9170	9170	1290
602	20231023	103600	690239890	9170	9180	9180	9170	2883
603	20231023	103500	663801100	9230	9230	9230	9230	0
604	20231023	103400	663801100	9230	9230	9230	9230	31
605	20231023	103300	663514970	9240	9240	9240	9240	0
606	20231023	103200	663514970	9240	9170	9240	9170	70
607	20231023	103100	662870830	9190	9210	9210	9190	122
608	20231023	103000	661749160	9210	9260	9260	9210	86
609	20231023	102900	660956090	9280	9240	9280	9210	924
610	20231023	102800	652388860	9230	9130	9230	9130	2252
611	20231023	102700	631659250	9130	9120	9130	9120	10
612	20231023	102600	631567960	9060	9060	9060	9060	1
613	20231023	102500	631558900	9130	9130	9130	9120	47
614	20231023	102400	631130040	9130	9110	9130	9110	50
615	20231023	102300	630673860	9100	9050	9100	9050	578
616	20231023	102200	625431390	9070	9070	9070	9070	49
617	20231023	102100	624986960	9070	9080	9080	9070	37
618	20231023	102000	624651160	9080	8990	9080	8990	23
619	20231023	101900	624442790	9050	9010	9050	8980	226
620	20231023	101800	622405590	8980	8950	8980	8950	2420
621	20231023	101700	600675910	8980	8980	8980	8980	200
622	20231023	101600	598879910	8990	9000	9000	8990	17
623	20231023	101500	598727030	8950	8950	8950	8950	183
624	20231023	101400	597089180	9010	9000	9010	9000	103
625	20231023	101300	596161170	9000	9010	9010	9000	20
626	20231023	101200	595981070	9020	9020	9020	9020	1
627	20231023	101100	595972050	8860	9010	9020	8860	2296
628	20231023	101000	575496670	9020	9020	9020	9010	629
629	20231023	100900	569828090	9020	9040	9040	9020	540
630	20231023	100800	564950430	9020	9040	9040	9020	65
631	20231023	100700	564364110	9040	9050	9050	9040	15
632	20231023	100600	564228400	9050	9100	9100	9050	159
633	20231023	100500	562788280	9100	9120	9120	9100	163
634	20231023	100400	561303390	9160	9100	9160	9100	205
635	20231023	100300	559433730	9100	9130	9160	9100	116
636	20231023	100200	558377500	9100	9160	9160	9100	585
637	20231023	100100	553047640	9150	9090	9150	9090	901
638	20231023	100000	544816060	9080	9040	9080	9040	52
639	20231023	095900	544344740	9040	9030	9040	9000	310
640	20231023	095800	541550250	9030	9020	9030	9000	601
641	20231023	095700	536134750	9020	9010	9020	9010	323
642	20231023	095600	533224230	9020	9000	9020	9000	1290
643	20231023	095500	521602690	9010	9000	9010	9000	380
644	20231023	095400	518182470	9020	9010	9020	9010	915
645	20231023	095300	509938040	9010	9010	9010	8970	49
646	20231023	095200	509497350	9010	8970	9010	8970	213
647	20231023	095100	507585940	9010	9000	9010	8960	1023
648	20231023	095000	498378850	9000	8920	9000	8920	1156
649	20231023	094900	488054430	8930	8920	8930	8920	1079
650	20231023	094800	478428740	8920	8930	8930	8910	136
651	20231023	094700	477215510	8930	8940	8940	8850	2320
652	20231023	094600	456596250	8890	9000	9000	8890	6537
653	20231023	094500	398274180	8960	8950	9020	8950	942
654	20231023	094400	389837720	8950	9000	9020	8950	1246
655	20231023	094300	378651160	9000	9070	9070	9000	2237
656	20231023	094200	358460050	9070	9080	9080	9070	2006
657	20231023	094100	340248630	9080	9150	9150	9080	323
658	20231023	094000	337313440	9100	9110	9150	9100	57
659	20231023	093900	336793670	9110	9120	9120	9110	121
660	20231023	093800	335691310	9160	9160	9160	9160	0
661	20231023	093700	335691310	9160	9140	9160	9140	127
662	20231023	093600	334529770	9130	9160	9160	9130	56
663	20231023	093500	334018460	9160	9130	9160	9130	62
664	20231023	093400	333452100	9100	9100	9100	9100	0
665	20231023	093300	333452100	9100	9160	9160	9100	11
666	20231023	093200	333351940	9160	9160	9160	9160	51
667	20231023	093100	332884780	9160	9100	9160	9100	82
668	20231023	093000	332136420	9100	9060	9100	9050	660
669	20231023	092900	326162380	9040	9040	9090	9040	1019
670	20231023	092800	316942320	9040	9080	9080	9040	1603
671	20231023	092700	302408460	9080	9110	9110	9080	1646
672	20231023	092600	287448000	9120	9140	9170	9120	713
673	20231023	092500	280943340	9130	9140	9140	9130	81
674	20231023	092400	280203560	9160	9160	9220	9150	444
675	20231023	092300	276136600	9230	9220	9230	9220	20
676	20231023	092200	275952100	9140	9190	9230	9140	211
677	20231023	092100	274013160	9180	9150	9180	9140	119
678	20231023	092000	272924270	9150	9150	9150	9150	10
679	20231023	091900	272832770	9170	9100	9170	9090	1637
680	20231023	091800	257875990	9090	9120	9120	9090	220
681	20231023	091700	255873140	9090	9090	9090	9090	38
682	20231023	091600	255527720	9090	9190	9240	9090	2179
683	20231023	091500	235630270	9230	9210	9240	9170	234
684	20231023	091400	233478500	9170	9170	9220	9170	473
685	20231023	091300	229138140	9230	9200	9230	9170	879
686	20231023	091200	221071480	9210	9210	9270	9200	266
687	20231023	091100	218621950	9270	9140	9280	9140	1183
688	20231023	091000	207763790	9130	9080	9140	9080	1680
689	20231023	090900	192477260	9080	9070	9080	9060	1116
690	20231023	090800	182356470	9070	8990	9070	8980	2151
691	20231023	090700	163010890	8980	9020	9020	8950	1552
692	20231023	090600	149060280	9030	9130	9130	9030	2288
693	20231023	090500	128339220	9130	9080	9160	9080	296
694	20231023	090400	125639000	9080	9130	9140	9080	39
695	20231023	090300	125283830	9030	9010	9150	9010	803
696	20231023	090200	118031700	9140	8990	9140	8990	2700
697	20231023	090100	93373610	9050	8910	9080	8900	4665
698	20231023	090000	51787790	8910	9090	9090	8910	5742