KissMeData/069460/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	193400	1867287774	985	985	985	985	7301
3	20231026	193300	1867287774	985	985	985	985	0
4	20231026	193200	1867287774	985	985	985	985	0
5	20231026	193100	1867287774	985	985	985	985	0
6	20231026	193000	1867287774	985	985	985	985	0
7	20231026	192900	1867287774	985	985	985	985	0
8	20231026	192800	1867287774	985	985	985	985	0
9	20231026	192700	1867287774	985	985	985	985	0
10	20231026	192600	1867287774	985	985	985	985	0
11	20231026	192500	1867287774	985	985	985	985	0
12	20231026	192400	1867287774	985	985	985	985	0
13	20231026	192300	1867287774	985	985	985	985	0
14	20231026	192200	1867287774	985	985	985	985	0
15	20231026	192100	1867287774	985	985	985	985	0
16	20231026	192000	1867287774	985	985	985	985	0
17	20231026	191900	1867287774	985	985	985	985	0
18	20231026	191800	1867287774	985	985	985	985	0
19	20231026	191700	1867287774	985	985	985	985	0
20	20231026	191600	1867287774	985	985	985	985	0
21	20231026	191500	1867287774	985	985	985	985	0
22	20231026	191400	1867287774	985	985	985	985	0
23	20231026	191300	1867287774	985	985	985	985	0
24	20231026	191200	1867287774	985	985	985	985	0
25	20231026	191100	1867287774	985	985	985	985	0
26	20231026	191000	1867287774	985	985	985	985	0
27	20231026	190900	1867287774	985	985	985	985	0
28	20231026	190800	1867287774	985	985	985	985	0
29	20231026	190700	1867287774	985	985	985	985	0
30	20231026	190600	1867287774	985	985	985	985	0
31	20231026	190500	1867287774	985	985	985	985	0
32	20231026	190400	1867287774	985	985	985	985	7301
33	20231026	190300	1867287774	985	985	985	985	0
34	20231026	190200	1867287774	985	985	985	985	0
35	20231026	190100	1867287774	985	985	985	985	0
36	20231026	190000	1867287774	985	985	985	985	0
37	20231026	185900	1867287774	985	985	985	985	0
38	20231026	185800	1867287774	985	985	985	985	0
39	20231026	185700	1867287774	985	985	985	985	0
40	20231026	185600	1867287774	985	985	985	985	0
41	20231026	185500	1867287774	985	985	985	985	0
42	20231026	185400	1867287774	985	985	985	985	0
43	20231026	185300	1867287774	985	985	985	985	0
44	20231026	185200	1867287774	985	985	985	985	0
45	20231026	185100	1867287774	985	985	985	985	0
46	20231026	185000	1867287774	985	985	985	985	0
47	20231026	184900	1867287774	985	985	985	985	0
48	20231026	184800	1867287774	985	985	985	985	0
49	20231026	184700	1867287774	985	985	985	985	0
50	20231026	184600	1867287774	985	985	985	985	0
51	20231026	184500	1867287774	985	985	985	985	0
52	20231026	184400	1867287774	985	985	985	985	0
53	20231026	184300	1867287774	985	985	985	985	0
54	20231026	184200	1867287774	985	985	985	985	0
55	20231026	184100	1867287774	985	985	985	985	0
56	20231026	184000	1867287774	985	985	985	985	0
57	20231026	183900	1867287774	985	985	985	985	0
58	20231026	183800	1867287774	985	985	985	985	0
59	20231026	183700	1867287774	985	985	985	985	0
60	20231026	183600	1867287774	985	985	985	985	0
61	20231026	183500	1867287774	985	985	985	985	0
62	20231026	183400	1867287774	985	985	985	985	7301
63	20231026	183300	1867287774	985	985	985	985	0
64	20231026	183200	1867287774	985	985	985	985	0
65	20231026	183100	1867287774	985	985	985	985	0
66	20231026	183000	1867287774	985	985	985	985	0
67	20231026	182900	1867287774	985	985	985	985	0
68	20231026	182800	1867287774	985	985	985	985	0
69	20231026	182700	1867287774	985	985	985	985	0
70	20231026	182600	1867287774	985	985	985	985	0
71	20231026	182500	1867287774	985	985	985	985	0
72	20231026	182400	1867287774	985	985	985	985	0
73	20231026	182300	1867287774	985	985	985	985	0
74	20231026	182200	1867287774	985	985	985	985	0
75	20231026	182100	1867287774	985	985	985	985	0
76	20231026	182000	1867287774	985	985	985	985	0
77	20231026	181900	1867287774	985	985	985	985	0
78	20231026	181800	1867287774	985	985	985	985	0
79	20231026	181700	1867287774	985	985	985	985	0
80	20231026	181600	1867287774	985	985	985	985	0
81	20231026	181500	1867287774	985	985	985	985	0
82	20231026	181400	1867287774	985	985	985	985	0
83	20231026	181300	1867287774	985	985	985	985	0
84	20231026	181200	1867287774	985	985	985	985	0
85	20231026	181100	1867287774	985	985	985	985	0
86	20231026	181000	1867287774	985	985	985	985	0
87	20231026	180900	1867287774	985	985	985	985	0
88	20231026	180800	1867287774	985	985	985	985	0
89	20231026	180700	1867287774	985	985	985	985	0
90	20231026	180600	1867287774	985	985	985	985	0
91	20231026	180500	1867287774	985	985	985	985	0
92	20231026	180400	1867287774	985	985	985	985	7301
93	20231026	180300	1867287774	985	985	985	985	0
94	20231026	180200	1867287774	985	985	985	985	0
95	20231026	180100	1867287774	985	985	985	985	0
96	20231026	180000	1867287774	985	985	985	985	0
97	20231026	175900	1867287774	985	985	985	985	0
98	20231026	175800	1867287774	985	985	985	985	0
99	20231026	175700	1867287774	985	985	985	985	0
100	20231026	175600	1867287774	985	985	985	985	0
101	20231026	175500	1867287774	985	985	985	985	0
102	20231026	175400	1867287774	985	985	985	985	0
103	20231026	175300	1867287774	985	985	985	985	0
104	20231026	175200	1867287774	985	985	985	985	0
105	20231026	175100	1867287774	985	985	985	985	0
106	20231026	175000	1867287774	985	985	985	985	0
107	20231026	174900	1867287774	985	985	985	985	0
108	20231026	174800	1867287774	985	985	985	985	0
109	20231026	174700	1867287774	985	985	985	985	0
110	20231026	174600	1867287774	985	985	985	985	0
111	20231026	174500	1867287774	985	985	985	985	0
112	20231026	174400	1867287774	985	985	985	985	0
113	20231026	174300	1867287774	985	985	985	985	0
114	20231026	174200	1867287774	985	985	985	985	0
115	20231026	174100	1867287774	985	985	985	985	0
116	20231026	174000	1867287774	985	985	985	985	0
117	20231026	173900	1867287774	985	985	985	985	0
118	20231026	173800	1867287774	985	985	985	985	0
119	20231026	173700	1867287774	985	985	985	985	0
120	20231026	173600	1867287774	985	985	985	985	0
121	20231026	173500	1867287774	985	985	985	985	0
122	20231026	173400	1867287774	985	985	985	985	7301
123	20231026	173300	1867287774	985	985	985	985	0
124	20231026	173200	1867287774	985	985	985	985	0
125	20231026	173100	1867287774	985	985	985	985	0
126	20231026	173000	1867287774	985	985	985	985	0
127	20231026	172900	1867287774	985	985	985	985	0
128	20231026	172800	1867287774	985	985	985	985	0
129	20231026	172700	1867287774	985	985	985	985	0
130	20231026	172600	1867287774	985	985	985	985	0
131	20231026	172500	1867287774	985	985	985	985	0
132	20231026	172400	1867287774	985	985	985	985	0
133	20231026	172300	1867287774	985	985	985	985	0
134	20231026	172200	1867287774	985	985	985	985	0
135	20231026	172100	1867287774	985	985	985	985	0
136	20231026	172000	1867287774	985	985	985	985	0
137	20231026	171900	1867287774	985	985	985	985	0
138	20231026	171800	1867287774	985	985	985	985	0
139	20231026	171700	1867287774	985	985	985	985	0
140	20231026	171600	1867287774	985	985	985	985	0
141	20231026	171500	1867287774	985	985	985	985	0
142	20231026	171400	1867287774	985	985	985	985	0
143	20231026	171300	1867287774	985	985	985	985	0
144	20231026	171200	1867287774	985	985	985	985	0
145	20231026	171100	1867287774	985	985	985	985	0
146	20231026	171000	1867287774	985	985	985	985	0
147	20231026	170900	1867287774	985	985	985	985	0
148	20231026	170800	1867287774	985	985	985	985	0
149	20231026	170700	1867287774	985	985	985	985	0
150	20231026	170600	1867287774	985	985	985	985	0
151	20231026	170500	1867287774	985	985	985	985	0
152	20231026	170400	1867287774	985	985	985	985	7301
153	20231026	170300	1867287774	985	985	985	985	0
154	20231026	170200	1867287774	985	985	985	985	0
155	20231026	170100	1867287774	985	985	985	985	0
156	20231026	170000	1867287774	985	985	985	985	0
157	20231026	165900	1867287774	985	985	985	985	0
158	20231026	165800	1867287774	985	985	985	985	0
159	20231026	165700	1867287774	985	985	985	985	0
160	20231026	165600	1867287774	985	985	985	985	0
161	20231026	165500	1867287774	985	985	985	985	0
162	20231026	165400	1867287774	985	985	985	985	0
163	20231026	165300	1867287774	985	985	985	985	0
164	20231026	165200	1867287774	985	985	985	985	0
165	20231026	165100	1867287774	985	985	985	985	0
166	20231026	165000	1867287774	985	985	985	985	0
167	20231026	164900	1867287774	985	985	985	985	0
168	20231026	164800	1867287774	985	985	985	985	0
169	20231026	164700	1867287774	985	985	985	985	0
170	20231026	164600	1867287774	985	985	985	985	0
171	20231026	164500	1867287774	985	985	985	985	0
172	20231026	164400	1867287774	985	985	985	985	0
173	20231026	164300	1867287774	985	985	985	985	0
174	20231026	164200	1867287774	985	985	985	985	0
175	20231026	164100	1867287774	985	985	985	985	0
176	20231026	164000	1867287774	985	985	985	985	0
177	20231026	163900	1867287774	985	985	985	985	0
178	20231026	163800	1867287774	985	985	985	985	0
179	20231026	163700	1867287774	985	985	985	985	0
180	20231026	163600	1867287774	985	985	985	985	0
181	20231026	163500	1867287774	985	985	985	985	0
182	20231026	163400	1867287774	985	985	985	985	7301
183	20231026	163300	1867287774	985	985	985	985	0
184	20231026	163200	1867287774	985	985	985	985	0
185	20231026	163100	1867287774	985	985	985	985	0
186	20231026	163000	1867287774	985	985	985	985	0
187	20231026	162900	1867287774	985	985	985	985	0
188	20231026	162800	1867287774	985	985	985	985	0
189	20231026	162700	1867287774	985	985	985	985	0
190	20231026	162600	1867287774	985	985	985	985	0
191	20231026	162500	1867287774	985	985	985	985	0
192	20231026	162400	1867287774	985	985	985	985	0
193	20231026	162300	1867287774	985	985	985	985	0
194	20231026	162200	1867287774	985	985	985	985	0
195	20231026	162100	1867287774	985	985	985	985	0
196	20231026	162000	1867287774	985	985	985	985	0
197	20231026	161900	1867287774	985	985	985	985	0
198	20231026	161800	1867287774	985	985	985	985	0
199	20231026	161700	1867287774	985	985	985	985	0
200	20231026	161600	1867287774	985	985	985	985	0
201	20231026	161500	1867287774	985	985	985	985	0
202	20231026	161400	1867287774	985	985	985	985	0
203	20231026	161300	1867287774	985	985	985	985	0
204	20231026	161200	1867287774	985	985	985	985	0
205	20231026	161100	1867287774	985	985	985	985	0
206	20231026	161000	1867287774	985	985	985	985	0
207	20231026	160900	1867287774	985	985	985	985	0
208	20231026	160800	1867287774	985	985	985	985	0
209	20231026	160700	1867287774	985	985	985	985	0
210	20231026	160600	1867287774	985	985	985	985	0
211	20231026	160500	1867287774	985	985	985	985	0
212	20231026	160400	1867287774	985	985	985	985	7301
213	20231026	160300	1867287774	985	985	985	985	0
214	20231026	160200	1867287774	985	985	985	985	0
215	20231026	160100	1867287774	985	985	985	985	0
216	20231026	160000	1867287774	985	985	985	985	0
217	20231026	155900	1867287774	985	985	985	985	0
218	20231026	155800	1867287774	985	985	985	985	0
219	20231026	155700	1867287774	985	985	985	985	0
220	20231026	155600	1867287774	985	985	985	985	0
221	20231026	155500	1867287774	985	985	985	985	0
222	20231026	155400	1867287774	985	985	985	985	0
223	20231026	155300	1867287774	985	985	985	985	0
224	20231026	155200	1867287774	985	985	985	985	0
225	20231026	155100	1867287774	985	985	985	985	0
226	20231026	155000	1867287774	985	985	985	985	0
227	20231026	154900	1867287774	985	985	985	985	0
228	20231026	154800	1867287774	985	985	985	985	0
229	20231026	154700	1867287774	985	985	985	985	0
230	20231026	154600	1867287774	985	985	985	985	0
231	20231026	154500	1867287774	985	985	985	985	0
232	20231026	154400	1867287774	985	985	985	985	0
233	20231026	154300	1867287774	985	985	985	985	0
234	20231026	154200	1867287774	985	985	985	985	0
235	20231026	154100	1867287774	985	985	985	985	0
236	20231026	154000	1867287774	985	985	985	985	0
237	20231026	153900	1867287774	985	985	985	985	0
238	20231026	153800	1867287774	985	985	985	985	0
239	20231026	153700	1867287774	985	985	985	985	0
240	20231026	153600	1867287774	985	985	985	985	0
241	20231026	153500	1867287774	985	985	985	985	0
242	20231026	153400	1867287774	985	985	985	985	7301
243	20231026	153300	1867287774	985	985	985	985	0
244	20231026	153200	1867287774	985	985	985	985	0
245	20231026	153100	1867287774	985	985	985	985	0
246	20231026	153000	1867287774	985	985	985	985	7301
247	20231026	152900	1860096289	985	985	985	985	0
248	20231026	152800	1860096289	985	985	985	985	0
249	20231026	152700	1860096289	985	985	985	985	0
250	20231026	152600	1860096289	985	985	985	985	0
251	20231026	152500	1860096289	985	985	985	985	0
252	20231026	152400	1860096289	985	985	985	985	0
253	20231026	152300	1860096289	985	985	985	985	0
254	20231026	152200	1860096289	985	985	985	985	0
255	20231026	152100	1860096289	985	985	985	985	0
256	20231026	152000	1860096289	985	985	985	985	0
257	20231026	151900	1860096289	985	985	985	979	14599
258	20231026	151800	1845775480	984	985	985	984	1079
259	20231026	151700	1844713293	986	990	990	985	989
260	20231026	151600	1843738101	986	990	991	986	3013
261	20231026	151500	1840766326	990	987	991	987	181
262	20231026	151400	1840587645	991	987	991	987	21
263	20231026	151300	1840566914	992	990	992	984	3104
264	20231026	151200	1837505306	992	992	992	992	2
265	20231026	151100	1837503322	993	993	994	993	3535
266	20231026	151000	1833992935	993	993	993	993	1000
267	20231026	150900	1832999935	994	992	994	992	3001
268	20231026	150800	1830020041	993	992	993	988	1787
269	20231026	150700	1828249926	988	992	993	988	3593
270	20231026	150600	1824683162	993	990	993	990	2544
271	20231026	150500	1822159956	993	992	993	990	3108
272	20231026	150400	1819081473	993	992	993	991	614
273	20231026	150300	1818472464	992	987	992	987	5132
274	20231026	150200	1813394291	987	985	987	984	2427
275	20231026	150100	1811003468	985	985	985	985	1980
276	20231026	150000	1809053168	985	986	986	985	22
277	20231026	145900	1809031496	987	986	987	986	103
278	20231026	145800	1808929844	986	982	986	982	512
279	20231026	145700	1808427055	982	985	985	982	2828
280	20231026	145600	1805649826	987	987	991	987	2040
281	20231026	145500	1803631046	987	987	987	986	2252
282	20231026	145400	1801408832	988	983	988	982	2708
283	20231026	145300	1798743520	985	983	985	983	1758
284	20231026	145200	1797013498	982	982	982	980	3073
285	20231026	145100	1793998812	982	982	982	980	741
286	20231026	145000	1793271494	982	982	982	982	815
287	20231026	144900	1792471164	982	983	983	982	3606
288	20231026	144800	1788929750	983	982	983	982	627
289	20231026	144700	1788313715	978	978	978	978	702
290	20231026	144600	1787627159	981	982	982	981	705
291	20231026	144500	1786935343	982	981	982	981	1403
292	20231026	144400	1785558387	980	980	981	980	367
293	20231026	144300	1785198660	981	980	981	978	515
294	20231026	144200	1784694751	980	979	980	978	443
295	20231026	144100	1784261280	980	980	980	980	1
296	20231026	144000	1784260300	980	979	980	978	4022
297	20231026	143900	1780323740	980	981	981	978	884
298	20231026	143800	1779457419	980	977	980	977	5477
299	20231026	143700	1774099279	975	978	978	975	3793
300	20231026	143600	1770393840	978	975	978	973	2330
301	20231026	143500	1768126706	974	976	976	974	66
302	20231026	143400	1768062418	976	975	976	974	3520
303	20231026	143300	1764632043	975	975	975	975	787
304	20231026	143200	1763864718	972	975	976	972	1338
305	20231026	143100	1762563719	975	972	975	972	20484
306	20231026	143000	1742653097	972	972	973	972	1782
307	20231026	142900	1740920221	972	975	975	972	9198
308	20231026	142800	1731972521	974	975	975	974	1110
309	20231026	142700	1730891331	975	974	975	974	621
310	20231026	142600	1730286177	974	975	975	974	1021
311	20231026	142500	1729290723	975	972	975	972	3211
312	20231026	142400	1726162128	972	972	972	971	407
313	20231026	142300	1725766824	972	976	976	972	868
314	20231026	142200	1724922844	977	971	977	971	1553
315	20231026	142100	1723414875	970	971	971	970	505
316	20231026	142000	1722925020	970	971	971	970	5691
317	20231026	141900	1717402559	972	972	973	972	2523
318	20231026	141800	1714950202	972	974	974	972	5726
319	20231026	141700	1709383988	974	974	974	973	9200
320	20231026	141600	1700427337	973	974	974	973	1216
321	20231026	141500	1699242973	979	979	979	974	2965
322	20231026	141400	1696352923	978	978	978	978	1001
323	20231026	141300	1695373945	978	978	978	978	0
324	20231026	141200	1695373945	978	972	978	972	2354
325	20231026	141100	1693085448	973	978	979	972	3938
326	20231026	141000	1689256167	981	979	981	979	36
327	20231026	140900	1689220883	971	975	975	971	994
328	20231026	140800	1688253430	980	980	980	980	1060
329	20231026	140700	1687214630	980	980	980	980	1
330	20231026	140600	1687213650	982	982	982	982	33
331	20231026	140500	1687181244	980	980	980	974	589
332	20231026	140400	1686604378	973	973	973	973	50
333	20231026	140300	1686555728	973	972	973	972	4088
334	20231026	140200	1682579092	972	971	972	970	7592
335	20231026	140100	1675213566	971	970	971	970	4894
336	20231026	140000	1670466381	970	972	972	970	3702
337	20231026	135900	1666872439	972	971	973	970	1010
338	20231026	135800	1665891720	973	969	973	969	126
339	20231026	135700	1665769612	968	971	971	968	2021
340	20231026	135600	1663813216	971	971	971	968	370
341	20231026	135500	1663454846	968	970	970	968	21587
342	20231026	135400	1642554604	970	970	970	970	3041
343	20231026	135300	1639604834	971	973	973	971	1844
344	20231026	135200	1637812210	971	970	971	970	6602
345	20231026	135100	1631403870	970	970	970	970	1650
346	20231026	135000	1629803370	970	970	970	970	2700
347	20231026	134900	1627184370	970	972	972	965	29559
348	20231026	134800	1598577081	971	971	971	971	19
349	20231026	134700	1598558632	975	969	975	969	11933
350	20231026	134600	1586981680	969	970	970	969	17445
351	20231026	134500	1570071624	970	970	971	970	10743
352	20231026	134400	1559650651	970	971	971	969	24787
353	20231026	134300	1535617214	971	974	974	970	21011
354	20231026	134200	1515216816	973	975	975	973	6750
355	20231026	134100	1508643743	976	974	976	974	1032
356	20231026	134000	1507638511	974	977	977	974	13600
357	20231026	133900	1494376389	977	977	977	977	1415
358	20231026	133800	1492993934	977	976	977	975	14135
359	20231026	133700	1479189331	976	978	978	976	1307
360	20231026	133600	1477912449	977	978	978	977	66
361	20231026	133500	1477847907	978	978	978	978	358
362	20231026	133400	1477497783	978	980	980	978	89
363	20231026	133300	1477410701	980	980	980	980	2206
364	20231026	133200	1475248821	980	979	980	979	5650
365	20231026	133100	1469712471	979	976	979	975	9081
366	20231026	133000	1460840871	976	976	976	976	616
367	20231026	132900	1460239655	973	975	976	973	22836
368	20231026	132800	1437994857	976	977	977	974	8746
369	20231026	132700	1429465489	977	978	978	976	4803
370	20231026	132600	1424776425	978	977	978	977	7451
371	20231026	132500	1417493547	975	980	980	975	33070
372	20231026	132400	1385184101	979	980	980	979	15201
373	20231026	132300	1370295204	980	981	981	980	1540
374	20231026	132200	1368785842	981	981	981	980	5995
375	20231026	132100	1362908747	981	985	985	981	4246
376	20231026	132000	1358727769	985	985	985	980	83400
377	20231026	131900	1276871366	985	985	985	985	4001
378	20231026	131800	1272930381	985	986	986	985	1093
379	20231026	131700	1271853183	985	986	986	985	10500
380	20231026	131600	1261504183	986	987	987	986	2198
381	20231026	131500	1259336569	987	987	987	987	5003
382	20231026	131400	1254398608	987	987	987	987	4154
383	20231026	131300	1250298610	988	988	989	988	2278
384	20231026	131200	1248047629	989	990	990	989	172
385	20231026	131100	1247877517	990	990	990	990	100
386	20231026	131000	1247778517	990	992	992	990	220
387	20231026	130900	1247560709	992	992	992	992	27
388	20231026	130800	1247533925	992	992	992	992	900
389	20231026	130700	1246641125	992	991	992	991	5022
390	20231026	130600	1241659302	989	989	989	989	0
391	20231026	130500	1241659302	989	989	989	989	1500
392	20231026	130400	1240175802	989	989	989	989	1000
393	20231026	130300	1239186802	990	993	993	990	590
394	20231026	130200	1238600944	986	994	994	986	5047
395	20231026	130100	1233613656	994	994	994	994	143
396	20231026	130000	1233471514	994	993	994	993	572
397	20231026	125900	1232903146	989	989	989	989	1264
398	20231026	125800	1231653050	989	990	990	989	4347
399	20231026	125700	1227353204	990	991	991	990	1032
400	20231026	125600	1226331492	997	997	997	997	0
401	20231026	125500	1226331492	997	991	997	991	8250
402	20231026	125400	1218150971	990	990	990	990	26
403	20231026	125300	1218125231	989	989	989	989	1000
404	20231026	125200	1217136231	992	990	992	990	2550
405	20231026	125100	1214610067	990	990	990	989	235
406	20231026	125000	1214377450	989	989	989	989	18
407	20231026	124900	1214359648	989	989	989	989	422
408	20231026	124800	1213942290	988	988	989	988	571
409	20231026	124700	1213377805	988	988	988	988	30
410	20231026	124600	1213348165	988	988	988	988	300
411	20231026	124500	1213051765	990	991	991	990	762
412	20231026	124400	1212297375	990	990	990	990	50
413	20231026	124300	1212247875	990	989	990	989	81
414	20231026	124200	1212167701	990	991	991	990	2010
415	20231026	124100	1210177791	990	991	991	990	2603
416	20231026	124000	1207600518	991	992	992	991	118
417	20231026	123900	1207483565	992	993	993	992	754
418	20231026	123800	1206735546	993	993	994	993	1259
419	20231026	123700	1205485353	994	992	994	991	1194
420	20231026	123600	1204300449	992	988	992	988	1545
421	20231026	123500	1202770671	985	985	985	985	0
422	20231026	123400	1202770671	985	985	985	985	1700
423	20231026	123300	1201096171	984	988	988	984	1732
424	20231026	123200	1199390450	989	989	989	989	32
425	20231026	123100	1199358802	989	989	989	988	4852
426	20231026	123000	1194560274	989	986	989	984	7949
427	20231026	122900	1186731308	990	989	990	989	300
428	20231026	122800	1186434408	990	988	990	988	25
429	20231026	122700	1186409684	988	988	988	987	635
430	20231026	122600	1185782754	988	988	988	988	192
431	20231026	122500	1185593058	987	987	987	987	7
432	20231026	122400	1185586149	987	989	989	987	934
433	20231026	122300	1184663075	988	989	989	988	25
434	20231026	122200	1184638352	990	990	990	990	0
435	20231026	122100	1184638352	990	990	990	990	0
436	20231026	122000	1184638352	990	990	990	990	5
437	20231026	121900	1184633402	990	990	990	990	3
438	20231026	121800	1184630432	985	989	989	985	745
439	20231026	121700	1183895535	990	992	992	990	907
440	20231026	121600	1182997505	992	990	992	990	220
441	20231026	121500	1182779665	992	992	992	992	1200
442	20231026	121400	1181589265	992	992	992	992	117
443	20231026	121300	1181473201	984	991	991	984	2154
444	20231026	121200	1179347130	990	990	990	990	106
445	20231026	121100	1179242190	990	987	990	987	852
446	20231026	121000	1178399399	987	987	987	987	25
447	20231026	120900	1178374724	987	985	987	985	416
448	20231026	120800	1177964152	985	985	985	985	264
449	20231026	120700	1177704112	987	987	987	987	0
450	20231026	120600	1177704112	987	990	991	987	1290
451	20231026	120500	1176429660	991	985	991	985	4772
452	20231026	120400	1171717012	985	983	985	983	9884
453	20231026	120300	1162001038	982	983	983	982	18714
454	20231026	120200	1143607476	983	985	985	982	43397
455	20231026	120100	1100969600	986	988	988	986	1217
456	20231026	120000	1099769304	988	988	988	988	74
457	20231026	115900	1099696192	988	987	988	986	1266
458	20231026	115800	1098446692	987	988	988	987	764
459	20231026	115700	1097692007	988	990	990	987	5416
460	20231026	115600	1092331309	990	989	990	989	635
461	20231026	115500	1091702684	989	987	989	987	551
462	20231026	115400	1091157762	987	988	989	986	1458
463	20231026	115300	1089719175	989	991	991	989	13
464	20231026	115200	1089706315	992	991	992	990	654
465	20231026	115100	1089058350	991	991	991	982	99955
466	20231026	115000	990784071	990	992	992	990	15648
467	20231026	114900	975281650	993	993	993	993	3309
468	20231026	114800	971995813	994	994	994	994	122
469	20231026	114700	971874545	992	992	992	992	2128
470	20231026	114600	969763569	992	992	992	992	1212
471	20231026	114500	968561265	992	992	992	992	200
472	20231026	114400	968362865	992	991	992	990	11121
473	20231026	114300	957333127	992	993	993	991	1490
474	20231026	114200	955855213	992	992	992	992	463
475	20231026	114100	955395917	992	992	992	992	2799
476	20231026	114000	952619309	991	991	992	991	543
477	20231026	113900	952080696	992	991	992	991	348
478	20231026	113800	951735813	992	992	992	991	322
479	20231026	113700	951416694	991	992	992	991	8508
480	20231026	113600	942985156	992	991	992	991	318
481	20231026	113500	942670007	992	997	997	991	3853
482	20231026	113400	938847996	997	997	997	992	1426
483	20231026	113300	937433329	997	995	998	995	59
484	20231026	113200	937374503	995	996	996	992	2644
485	20231026	113100	934744860	996	995	996	992	1930
486	20231026	113000	932825707	995	995	997	995	2916
487	20231026	112900	929920614	996	996	996	995	8
488	20231026	112800	929912648	997	996	997	996	25
489	20231026	112700	929887729	993	997	997	993	155
490	20231026	112600	929733648	997	997	997	997	12
491	20231026	112500	929721684	997	997	997	997	545
492	20231026	112400	929178319	997	995	997	995	1256
493	20231026	112300	927928295	995	995	995	991	1165
494	20231026	112200	926773104	995	995	995	991	3707
495	20231026	112100	923099414	995	996	996	992	13396
496	20231026	112000	909802212	996	997	997	995	1719
497	20231026	111900	908091802	995	998	998	995	351
498	20231026	111800	907742389	998	998	998	998	4025
499	20231026	111700	903725439	998	998	999	998	28
500	20231026	111600	903697481	999	999	999	997	42
501	20231026	111500	903655583	999	999	1000	998	1104
502	20231026	111400	902551788	996	996	996	995	904
503	20231026	111300	901652279	996	998	998	994	2399
504	20231026	111200	899265695	997	999	1000	996	7291
505	20231026	111100	891982725	999	999	999	999	7
506	20231026	111000	891975732	999	999	999	997	209
507	20231026	110900	891767236	999	997	999	997	193
508	20231026	110800	891574757	997	995	997	995	4080
509	20231026	110700	887511060	995	995	996	995	278
510	20231026	110600	887234419	996	996	996	995	623
511	20231026	110500	886613948	996	995	996	995	2191
512	20231026	110400	884433902	995	997	997	995	2792
513	20231026	110300	881654483	997	997	997	997	80
514	20231026	110200	881574723	997	999	999	997	172
515	20231026	110100	881402968	999	999	999	999	79
516	20231026	110000	881324047	1000	1000	1000	1000	1
517	20231026	105900	881323047	998	998	998	992	6358
518	20231026	105800	874993751	999	1000	1000	998	1081
519	20231026	105700	873914001	1000	1002	1002	1000	126
520	20231026	105600	873787998	1002	1002	1002	1001	105
521	20231026	105500	873682889	1001	1001	1001	999	1603
522	20231026	105400	872079087	1001	1000	1001	999	240
523	20231026	105300	871839318	996	1003	1003	995	2540
524	20231026	105200	869304774	1003	1004	1004	1002	1873
525	20231026	105100	867424542	1005	1003	1005	1003	4954
526	20231026	105000	862455677	1003	1002	1003	1001	411
527	20231026	104900	862044163	1003	1004	1004	1003	1510
528	20231026	104800	860529612	1004	1005	1005	1003	1099
529	20231026	104700	859426385	1005	1007	1008	1005	1449
530	20231026	104600	857968245	1009	1010	1010	1009	201
531	20231026	104500	857765285	1010	1010	1010	1010	400
532	20231026	104400	857361285	1008	1008	1010	1008	6850
533	20231026	104300	850454812	1008	1008	1008	1008	0
534	20231026	104200	850454812	1008	1008	1008	1008	0
535	20231026	104100	850454812	1008	1008	1008	1008	40
536	20231026	104000	850414492	1008	1008	1008	1007	503
537	20231026	103900	849907568	1009	1010	1010	1005	1852
538	20231026	103800	848043486	1010	1005	1013	1005	2526
539	20231026	103700	845488019	1002	1010	1010	1002	5701
540	20231026	103600	839760431	1010	1007	1010	1007	13765
541	20231026	103500	825870871	1005	998	1005	998	81556
542	20231026	103400	744224102	998	998	998	998	1951
543	20231026	103300	742277004	998	999	999	998	9506
544	20231026	103200	732788808	999	998	999	998	728
545	20231026	103100	732061931	999	999	999	999	11
546	20231026	103000	732050942	999	997	999	997	3
547	20231026	102900	732047947	998	998	999	998	1161
548	20231026	102800	730889268	999	999	999	998	2751
549	20231026	102700	728143014	999	999	1001	999	5925
550	20231026	102600	722220769	1000	998	1000	998	214
551	20231026	102500	722006997	998	1001	1001	998	1005
552	20231026	102400	721003992	1000	999	1000	999	11990
553	20231026	102300	709015518	997	996	997	992	2744
554	20231026	102200	706287809	995	995	995	995	1751
555	20231026	102100	704545564	995	995	995	995	286
556	20231026	102000	704260994	995	991	995	991	1185
557	20231026	101900	703082473	991	993	993	991	322
558	20231026	101800	702763159	993	993	996	993	112
559	20231026	101700	702651940	993	992	993	992	33
560	20231026	101600	702619188	992	991	992	985	35102
561	20231026	101500	667898592	991	991	991	991	730
562	20231026	101400	667175162	990	995	995	990	35911
563	20231026	101300	631571627	995	996	996	994	14895
564	20231026	101200	616749830	996	996	997	996	1077
565	20231026	101100	615677117	996	998	998	996	1039
566	20231026	101000	614641117	998	998	998	998	1
567	20231026	100900	614640119	997	999	999	997	5
568	20231026	100800	614635132	999	996	999	995	2705
569	20231026	100700	611943652	995	995	995	994	129
570	20231026	100600	611815395	994	999	999	994	23388
571	20231026	100500	588523288	1000	1000	1000	997	7878
572	20231026	100400	580662764	1001	1000	1001	1000	2181
573	20231026	100300	578481562	1000	1000	1000	1000	4992
574	20231026	100200	573489562	1000	998	1000	998	1403
575	20231026	100100	572088782	998	998	998	998	4251
576	20231026	100000	567846284	998	998	998	997	3053
577	20231026	095900	564802419	997	999	999	997	12409
578	20231026	095800	552429940	998	999	1000	998	12921
579	20231026	095700	539529808	1000	1000	1000	999	552
580	20231026	095600	538978309	1000	1000	1001	1000	1130
581	20231026	095500	537848308	1001	1001	1001	1000	5690
582	20231026	095400	532158304	1001	1001	1001	1000	4345
583	20231026	095300	527813161	1001	1006	1006	1000	4851
584	20231026	095200	522961321	1000	1003	1003	1000	14766
585	20231026	095100	508164883	1003	1006	1006	1003	7481
586	20231026	095000	500645084	1005	1006	1007	1005	4983
587	20231026	094900	495636765	1007	1005	1008	1005	4671
588	20231026	094800	490934494	1005	1008	1008	1005	3657
589	20231026	094700	487259203	1005	1007	1008	1005	10110
590	20231026	094600	477083938	1006	1007	1008	1006	5203
591	20231026	094500	471845819	1007	1005	1008	1001	10660
592	20231026	094400	461134377	1007	1007	1008	1005	2607
593	20231026	094300	458511227	1008	1007	1008	1007	896
594	20231026	094200	457608649	1008	1009	1009	1008	536
595	20231026	094100	457068335	1009	1009	1010	1009	13476
596	20231026	094000	443460006	1009	1003	1009	1003	2600
597	20231026	093900	440851528	1003	1001	1004	1000	7399
598	20231026	093800	433443516	1000	999	1000	999	1023
599	20231026	093700	432421034	999	999	999	998	5239
600	20231026	093600	427189530	999	1000	1000	997	10674
601	20231026	093500	416532450	1003	1002	1003	1000	4889
602	20231026	093400	411638160	1002	999	1002	999	1698
603	20231026	093300	409940972	999	1000	1000	998	6711
604	20231026	093200	403241030	1000	1000	1002	1000	1522
605	20231026	093100	401719022	1000	999	1002	998	2766
606	20231026	093000	398954294	1000	1003	1003	1000	1187
607	20231026	092900	397767111	1005	997	1010	996	10121
608	20231026	092800	387649955	996	996	998	995	6419
609	20231026	092700	381257650	997	999	1000	997	20093
610	20231026	092600	361213870	1000	999	1000	998	2159
611	20231026	092500	359057107	999	999	999	999	673
612	20231026	092400	358384780	999	998	999	998	1938
613	20231026	092300	356450613	998	998	998	996	2448
614	20231026	092200	354007892	996	998	998	996	3053
615	20231026	092100	350967102	995	996	998	995	4604
616	20231026	092000	346385134	996	999	999	996	4515
617	20231026	091900	341886886	999	999	1000	998	1512
618	20231026	091800	340377569	1000	997	1000	996	624
619	20231026	091700	339755229	997	997	997	995	12773
620	20231026	091600	327024670	1003	1003	1008	996	7476
621	20231026	091500	319551083	1002	1000	1002	999	7355
622	20231026	091400	312196223	999	997	999	994	4808
623	20231026	091300	307402149	996	994	997	994	16403
624	20231026	091200	291094670	993	994	994	993	4870
625	20231026	091100	286256215	994	992	994	992	4311
626	20231026	091000	281976475	992	989	994	989	12082
627	20231026	090900	269990362	990	988	990	985	31356
628	20231026	090800	239019779	988	992	992	981	47663
629	20231026	090700	191980730	992	998	998	990	42378
630	20231026	090600	149935578	998	1003	1003	993	31146
631	20231026	090500	118910544	1000	1002	1003	1000	9996
632	20231026	090400	108907755	1000	1000	1003	999	5080
633	20231026	090300	103829458	1000	997	1000	995	5326
634	20231026	090200	98516441	994	994	997	991	9307
635	20231026	090100	89265584	994	993	994	989	21652
636	20231026	090000	67821883	993	1001	1014	989	67855