KissMeData/092220/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	194400	1878912234	1288	1288	1288	1288	12279
3	20231020	194300	1878912234	1288	1288	1288	1288	0
4	20231020	194200	1878912234	1288	1288	1288	1288	0
5	20231020	194100	1878912234	1288	1288	1288	1288	0
6	20231020	194000	1878912234	1288	1288	1288	1288	0
7	20231020	193900	1878912234	1288	1288	1288	1288	0
8	20231020	193800	1878912234	1288	1288	1288	1288	0
9	20231020	193700	1878912234	1288	1288	1288	1288	0
10	20231020	193600	1878912234	1288	1288	1288	1288	0
11	20231020	193500	1878912234	1288	1288	1288	1288	0
12	20231020	193400	1878912234	1288	1288	1288	1288	0
13	20231020	193300	1878912234	1288	1288	1288	1288	0
14	20231020	193200	1878912234	1288	1288	1288	1288	0
15	20231020	193100	1878912234	1288	1288	1288	1288	0
16	20231020	193000	1878912234	1288	1288	1288	1288	0
17	20231020	192900	1878912234	1288	1288	1288	1288	0
18	20231020	192800	1878912234	1288	1288	1288	1288	0
19	20231020	192700	1878912234	1288	1288	1288	1288	0
20	20231020	192600	1878912234	1288	1288	1288	1288	0
21	20231020	192500	1878912234	1288	1288	1288	1288	0
22	20231020	192400	1878912234	1288	1288	1288	1288	0
23	20231020	192300	1878912234	1288	1288	1288	1288	0
24	20231020	192200	1878912234	1288	1288	1288	1288	0
25	20231020	192100	1878912234	1288	1288	1288	1288	0
26	20231020	192000	1878912234	1288	1288	1288	1288	0
27	20231020	191900	1878912234	1288	1288	1288	1288	0
28	20231020	191800	1878912234	1288	1288	1288	1288	0
29	20231020	191700	1878912234	1288	1288	1288	1288	0
30	20231020	191600	1878912234	1288	1288	1288	1288	0
31	20231020	191500	1878912234	1288	1288	1288	1288	0
32	20231020	191400	1878912234	1288	1288	1288	1288	12279
33	20231020	191300	1878912234	1288	1288	1288	1288	0
34	20231020	191200	1878912234	1288	1288	1288	1288	0
35	20231020	191100	1878912234	1288	1288	1288	1288	0
36	20231020	191000	1878912234	1288	1288	1288	1288	0
37	20231020	190900	1878912234	1288	1288	1288	1288	0
38	20231020	190800	1878912234	1288	1288	1288	1288	0
39	20231020	190700	1878912234	1288	1288	1288	1288	0
40	20231020	190600	1878912234	1288	1288	1288	1288	0
41	20231020	190500	1878912234	1288	1288	1288	1288	0
42	20231020	190400	1878912234	1288	1288	1288	1288	0
43	20231020	190300	1878912234	1288	1288	1288	1288	0
44	20231020	190200	1878912234	1288	1288	1288	1288	0
45	20231020	190100	1878912234	1288	1288	1288	1288	0
46	20231020	190000	1878912234	1288	1288	1288	1288	0
47	20231020	185900	1878912234	1288	1288	1288	1288	0
48	20231020	185800	1878912234	1288	1288	1288	1288	0
49	20231020	185700	1878912234	1288	1288	1288	1288	0
50	20231020	185600	1878912234	1288	1288	1288	1288	0
51	20231020	185500	1878912234	1288	1288	1288	1288	0
52	20231020	185400	1878912234	1288	1288	1288	1288	0
53	20231020	185300	1878912234	1288	1288	1288	1288	0
54	20231020	185200	1878912234	1288	1288	1288	1288	0
55	20231020	185100	1878912234	1288	1288	1288	1288	0
56	20231020	185000	1878912234	1288	1288	1288	1288	0
57	20231020	184900	1878912234	1288	1288	1288	1288	0
58	20231020	184800	1878912234	1288	1288	1288	1288	0
59	20231020	184700	1878912234	1288	1288	1288	1288	0
60	20231020	184600	1878912234	1288	1288	1288	1288	0
61	20231020	184500	1878912234	1288	1288	1288	1288	0
62	20231020	184400	1878912234	1288	1288	1288	1288	12279
63	20231020	184300	1878912234	1288	1288	1288	1288	0
64	20231020	184200	1878912234	1288	1288	1288	1288	0
65	20231020	184100	1878912234	1288	1288	1288	1288	0
66	20231020	184000	1878912234	1288	1288	1288	1288	0
67	20231020	183900	1878912234	1288	1288	1288	1288	0
68	20231020	183800	1878912234	1288	1288	1288	1288	0
69	20231020	183700	1878912234	1288	1288	1288	1288	0
70	20231020	183600	1878912234	1288	1288	1288	1288	0
71	20231020	183500	1878912234	1288	1288	1288	1288	0
72	20231020	183400	1878912234	1288	1288	1288	1288	0
73	20231020	183300	1878912234	1288	1288	1288	1288	0
74	20231020	183200	1878912234	1288	1288	1288	1288	0
75	20231020	183100	1878912234	1288	1288	1288	1288	0
76	20231020	183000	1878912234	1288	1288	1288	1288	0
77	20231020	182900	1878912234	1288	1288	1288	1288	0
78	20231020	182800	1878912234	1288	1288	1288	1288	0
79	20231020	182700	1878912234	1288	1288	1288	1288	0
80	20231020	182600	1878912234	1288	1288	1288	1288	0
81	20231020	182500	1878912234	1288	1288	1288	1288	0
82	20231020	182400	1878912234	1288	1288	1288	1288	0
83	20231020	182300	1878912234	1288	1288	1288	1288	0
84	20231020	182200	1878912234	1288	1288	1288	1288	0
85	20231020	182100	1878912234	1288	1288	1288	1288	0
86	20231020	182000	1878912234	1288	1288	1288	1288	0
87	20231020	181900	1878912234	1288	1288	1288	1288	0
88	20231020	181800	1878912234	1288	1288	1288	1288	0
89	20231020	181700	1878912234	1288	1288	1288	1288	0
90	20231020	181600	1878912234	1288	1288	1288	1288	0
91	20231020	181500	1878912234	1288	1288	1288	1288	0
92	20231020	181400	1878912234	1288	1288	1288	1288	12279
93	20231020	181300	1878912234	1288	1288	1288	1288	0
94	20231020	181200	1878912234	1288	1288	1288	1288	0
95	20231020	181100	1878912234	1288	1288	1288	1288	0
96	20231020	181000	1878912234	1288	1288	1288	1288	0
97	20231020	180900	1878912234	1288	1288	1288	1288	0
98	20231020	180800	1878912234	1288	1288	1288	1288	0
99	20231020	180700	1878912234	1288	1288	1288	1288	0
100	20231020	180600	1878912234	1288	1288	1288	1288	0
101	20231020	180500	1878912234	1288	1288	1288	1288	0
102	20231020	180400	1878912234	1288	1288	1288	1288	0
103	20231020	180300	1878912234	1288	1288	1288	1288	0
104	20231020	180200	1878912234	1288	1288	1288	1288	0
105	20231020	180100	1878912234	1288	1288	1288	1288	0
106	20231020	180000	1878912234	1288	1288	1288	1288	0
107	20231020	175900	1878912234	1288	1288	1288	1288	0
108	20231020	175800	1878912234	1288	1288	1288	1288	0
109	20231020	175700	1878912234	1288	1288	1288	1288	0
110	20231020	175600	1878912234	1288	1288	1288	1288	0
111	20231020	175500	1878912234	1288	1288	1288	1288	0
112	20231020	175400	1878912234	1288	1288	1288	1288	0
113	20231020	175300	1878912234	1288	1288	1288	1288	0
114	20231020	175200	1878912234	1288	1288	1288	1288	0
115	20231020	175100	1878912234	1288	1288	1288	1288	0
116	20231020	175000	1878912234	1288	1288	1288	1288	0
117	20231020	174900	1878912234	1288	1288	1288	1288	0
118	20231020	174800	1878912234	1288	1288	1288	1288	0
119	20231020	174700	1878912234	1288	1288	1288	1288	0
120	20231020	174600	1878912234	1288	1288	1288	1288	0
121	20231020	174500	1878912234	1288	1288	1288	1288	0
122	20231020	174400	1878912234	1288	1288	1288	1288	12279
123	20231020	174300	1878912234	1288	1288	1288	1288	0
124	20231020	174200	1878912234	1288	1288	1288	1288	0
125	20231020	174100	1878912234	1288	1288	1288	1288	0
126	20231020	174000	1878912234	1288	1288	1288	1288	0
127	20231020	173900	1878912234	1288	1288	1288	1288	0
128	20231020	173800	1878912234	1288	1288	1288	1288	0
129	20231020	173700	1878912234	1288	1288	1288	1288	0
130	20231020	173600	1878912234	1288	1288	1288	1288	0
131	20231020	173500	1878912234	1288	1288	1288	1288	0
132	20231020	173400	1878912234	1288	1288	1288	1288	0
133	20231020	173300	1878912234	1288	1288	1288	1288	0
134	20231020	173200	1878912234	1288	1288	1288	1288	0
135	20231020	173100	1878912234	1288	1288	1288	1288	0
136	20231020	173000	1878912234	1288	1288	1288	1288	0
137	20231020	172900	1878912234	1288	1288	1288	1288	0
138	20231020	172800	1878912234	1288	1288	1288	1288	0
139	20231020	172700	1878912234	1288	1288	1288	1288	0
140	20231020	172600	1878912234	1288	1288	1288	1288	0
141	20231020	172500	1878912234	1288	1288	1288	1288	0
142	20231020	172400	1878912234	1288	1288	1288	1288	0
143	20231020	172300	1878912234	1288	1288	1288	1288	0
144	20231020	172200	1878912234	1288	1288	1288	1288	0
145	20231020	172100	1878912234	1288	1288	1288	1288	0
146	20231020	172000	1878912234	1288	1288	1288	1288	0
147	20231020	171900	1878912234	1288	1288	1288	1288	0
148	20231020	171800	1878912234	1288	1288	1288	1288	0
149	20231020	171700	1878912234	1288	1288	1288	1288	0
150	20231020	171600	1878912234	1288	1288	1288	1288	0
151	20231020	171500	1878912234	1288	1288	1288	1288	0
152	20231020	171400	1878912234	1288	1288	1288	1288	12279
153	20231020	171300	1878912234	1288	1288	1288	1288	0
154	20231020	171200	1878912234	1288	1288	1288	1288	0
155	20231020	171100	1878912234	1288	1288	1288	1288	0
156	20231020	171000	1878912234	1288	1288	1288	1288	0
157	20231020	170900	1878912234	1288	1288	1288	1288	0
158	20231020	170800	1878912234	1288	1288	1288	1288	0
159	20231020	170700	1878912234	1288	1288	1288	1288	0
160	20231020	170600	1878912234	1288	1288	1288	1288	0
161	20231020	170500	1878912234	1288	1288	1288	1288	0
162	20231020	170400	1878912234	1288	1288	1288	1288	0
163	20231020	170300	1878912234	1288	1288	1288	1288	0
164	20231020	170200	1878912234	1288	1288	1288	1288	0
165	20231020	170100	1878912234	1288	1288	1288	1288	0
166	20231020	170000	1878912234	1288	1288	1288	1288	0
167	20231020	165900	1878912234	1288	1288	1288	1288	0
168	20231020	165800	1878912234	1288	1288	1288	1288	0
169	20231020	165700	1878912234	1288	1288	1288	1288	0
170	20231020	165600	1878912234	1288	1288	1288	1288	0
171	20231020	165500	1878912234	1288	1288	1288	1288	0
172	20231020	165400	1878912234	1288	1288	1288	1288	0
173	20231020	165300	1878912234	1288	1288	1288	1288	0
174	20231020	165200	1878912234	1288	1288	1288	1288	0
175	20231020	165100	1878912234	1288	1288	1288	1288	0
176	20231020	165000	1878912234	1288	1288	1288	1288	0
177	20231020	164900	1878912234	1288	1288	1288	1288	0
178	20231020	164800	1878912234	1288	1288	1288	1288	0
179	20231020	164700	1878912234	1288	1288	1288	1288	0
180	20231020	164600	1878912234	1288	1288	1288	1288	0
181	20231020	164500	1878912234	1288	1288	1288	1288	0
182	20231020	164400	1878912234	1288	1288	1288	1288	12279
183	20231020	164300	1878912234	1288	1288	1288	1288	0
184	20231020	164200	1878912234	1288	1288	1288	1288	0
185	20231020	164100	1878912234	1288	1288	1288	1288	0
186	20231020	164000	1878912234	1288	1288	1288	1288	0
187	20231020	163900	1878912234	1288	1288	1288	1288	0
188	20231020	163800	1878912234	1288	1288	1288	1288	0
189	20231020	163700	1878912234	1288	1288	1288	1288	0
190	20231020	163600	1878912234	1288	1288	1288	1288	0
191	20231020	163500	1878912234	1288	1288	1288	1288	0
192	20231020	163400	1878912234	1288	1288	1288	1288	0
193	20231020	163300	1878912234	1288	1288	1288	1288	0
194	20231020	163200	1878912234	1288	1288	1288	1288	0
195	20231020	163100	1878912234	1288	1288	1288	1288	0
196	20231020	163000	1878912234	1288	1288	1288	1288	0
197	20231020	162900	1878912234	1288	1288	1288	1288	0
198	20231020	162800	1878912234	1288	1288	1288	1288	0
199	20231020	162700	1878912234	1288	1288	1288	1288	0
200	20231020	162600	1878912234	1288	1288	1288	1288	0
201	20231020	162500	1878912234	1288	1288	1288	1288	0
202	20231020	162400	1878912234	1288	1288	1288	1288	0
203	20231020	162300	1878912234	1288	1288	1288	1288	0
204	20231020	162200	1878912234	1288	1288	1288	1288	0
205	20231020	162100	1878912234	1288	1288	1288	1288	0
206	20231020	162000	1878912234	1288	1288	1288	1288	0
207	20231020	161900	1878912234	1288	1288	1288	1288	0
208	20231020	161800	1878912234	1288	1288	1288	1288	0
209	20231020	161700	1878912234	1288	1288	1288	1288	0
210	20231020	161600	1878912234	1288	1288	1288	1288	0
211	20231020	161500	1878912234	1288	1288	1288	1288	0
212	20231020	161400	1878912234	1288	1288	1288	1288	12279
213	20231020	161300	1878912234	1288	1288	1288	1288	0
214	20231020	161200	1878912234	1288	1288	1288	1288	0
215	20231020	161100	1878912234	1288	1288	1288	1288	0
216	20231020	161000	1878912234	1288	1288	1288	1288	0
217	20231020	160900	1878912234	1288	1288	1288	1288	0
218	20231020	160800	1878912234	1288	1288	1288	1288	0
219	20231020	160700	1878912234	1288	1288	1288	1288	0
220	20231020	160600	1878912234	1288	1288	1288	1288	0
221	20231020	160500	1878912234	1288	1288	1288	1288	0
222	20231020	160400	1878912234	1288	1288	1288	1288	0
223	20231020	160300	1878912234	1288	1288	1288	1288	0
224	20231020	160200	1878912234	1288	1288	1288	1288	0
225	20231020	160100	1878912234	1288	1288	1288	1288	0
226	20231020	160000	1878912234	1288	1288	1288	1288	0
227	20231020	155900	1878912234	1288	1288	1288	1288	0
228	20231020	155800	1878912234	1288	1288	1288	1288	0
229	20231020	155700	1878912234	1288	1288	1288	1288	0
230	20231020	155600	1878912234	1288	1288	1288	1288	0
231	20231020	155500	1878912234	1288	1288	1288	1288	0
232	20231020	155400	1878912234	1288	1288	1288	1288	0
233	20231020	155300	1878912234	1288	1288	1288	1288	0
234	20231020	155200	1878912234	1288	1288	1288	1288	0
235	20231020	155100	1878912234	1288	1288	1288	1288	0
236	20231020	155000	1878912234	1288	1288	1288	1288	0
237	20231020	154900	1878912234	1288	1288	1288	1288	0
238	20231020	154800	1878912234	1288	1288	1288	1288	0
239	20231020	154700	1878912234	1288	1288	1288	1288	0
240	20231020	154600	1878912234	1288	1288	1288	1288	0
241	20231020	154500	1878912234	1288	1288	1288	1288	0
242	20231020	154400	1878912234	1288	1288	1288	1288	12279
243	20231020	154300	1878912234	1288	1288	1288	1288	0
244	20231020	154200	1878912234	1288	1288	1288	1288	0
245	20231020	154100	1878912234	1288	1288	1288	1288	0
246	20231020	154000	1878912234	1288	1288	1288	1288	0
247	20231020	153900	1878912234	1288	1288	1288	1288	0
248	20231020	153800	1878912234	1288	1288	1288	1288	0
249	20231020	153700	1878912234	1288	1288	1288	1288	0
250	20231020	153600	1878912234	1288	1288	1288	1288	0
251	20231020	153500	1878912234	1288	1288	1288	1288	0
252	20231020	153400	1878912234	1288	1288	1288	1288	0
253	20231020	153300	1878912234	1288	1288	1288	1288	0
254	20231020	153200	1878912234	1288	1288	1288	1288	0
255	20231020	153100	1878912234	1288	1288	1288	1288	0
256	20231020	153000	1878912234	1288	1288	1288	1288	12279
257	20231020	152900	1863096882	1287	1287	1287	1287	0
258	20231020	152800	1863096882	1287	1287	1287	1287	0
259	20231020	152700	1863096882	1287	1287	1287	1287	0
260	20231020	152600	1863096882	1287	1287	1287	1287	0
261	20231020	152500	1863096882	1287	1287	1287	1287	0
262	20231020	152400	1863096882	1287	1287	1287	1287	0
263	20231020	152300	1863096882	1287	1287	1287	1287	0
264	20231020	152200	1863096882	1287	1287	1287	1287	0
265	20231020	152100	1863096882	1287	1287	1287	1287	0
266	20231020	152000	1863096882	1287	1287	1287	1287	0
267	20231020	151900	1863096882	1287	1285	1287	1285	2939
268	20231020	151800	1859317379	1287	1286	1288	1285	1502
269	20231020	151700	1857385195	1286	1286	1286	1286	2
270	20231020	151600	1857382623	1286	1288	1288	1286	1316
271	20231020	151500	1855688267	1288	1286	1289	1283	9003
272	20231020	151400	1844129544	1289	1289	1289	1286	3040
273	20231020	151300	1840211134	1286	1286	1286	1286	62
274	20231020	151200	1840131402	1285	1285	1285	1284	2898
275	20231020	151100	1836407672	1285	1283	1285	1283	502
276	20231020	151000	1835763602	1285	1285	1285	1282	5055
277	20231020	150900	1829277224	1285	1284	1285	1284	5143
278	20231020	150800	1822673469	1284	1286	1286	1284	10846
279	20231020	150700	1808737257	1286	1286	1286	1286	955
280	20231020	150600	1807509127	1296	1286	1296	1286	2402
281	20231020	150500	1804404725	1286	1286	1287	1286	1406
282	20231020	150400	1802596504	1286	1286	1287	1284	2360
283	20231020	150300	1799565324	1286	1287	1287	1284	10040
284	20231020	150200	1786667746	1287	1289	1289	1287	614
285	20231020	150100	1785877514	1289	1289	1289	1289	129
286	20231020	150000	1785711233	1285	1289	1289	1285	14200
287	20231020	145900	1767445440	1289	1289	1289	1289	62
288	20231020	145800	1767365522	1289	1289	1289	1289	0
289	20231020	145700	1767365522	1289	1289	1289	1289	36
290	20231020	145600	1767319118	1289	1290	1290	1289	563
291	20231020	145500	1766593408	1289	1289	1289	1289	8
292	20231020	145400	1766583096	1288	1290	1290	1288	7792
293	20231020	145300	1756538008	1290	1291	1292	1290	858
294	20231020	145200	1755430071	1292	1292	1292	1292	11
295	20231020	145100	1755415859	1295	1295	1295	1295	208
296	20231020	145000	1755146499	1289	1292	1292	1289	16330
297	20231020	144900	1734085809	1296	1294	1296	1291	2682
298	20231020	144800	1730621085	1293	1294	1294	1293	5006
299	20231020	144700	1724146035	1294	1294	1294	1294	0
300	20231020	144600	1724146035	1294	1296	1296	1294	6301
301	20231020	144500	1715985149	1296	1296	1296	1296	0
302	20231020	144400	1715985149	1296	1297	1297	1296	5499
303	20231020	144300	1708853255	1297	1297	1297	1297	463
304	20231020	144200	1708252744	1297	1300	1300	1297	38
305	20231020	144100	1708203399	1300	1299	1300	1299	1000
306	20231020	144000	1706903661	1298	1298	1298	1298	0
307	20231020	143900	1706903661	1298	1298	1298	1298	20
308	20231020	143800	1706877701	1298	1298	1298	1295	4006
309	20231020	143700	1701687675	1298	1300	1300	1297	2318
310	20231020	143600	1698678387	1300	1302	1302	1300	11390
311	20231020	143500	1683867572	1302	1305	1305	1302	2674
312	20231020	143400	1680379830	1305	1306	1306	1305	2572
313	20231020	143300	1677023364	1307	1307	1307	1307	0
314	20231020	143200	1677023364	1307	1305	1307	1305	223
315	20231020	143100	1676732207	1306	1307	1307	1306	1082
316	20231020	143000	1675319015	1308	1308	1308	1308	1171
317	20231020	142900	1673787347	1308	1308	1308	1308	154
318	20231020	142800	1673585915	1308	1308	1308	1308	100
319	20231020	142700	1673455115	1308	1308	1308	1308	73
320	20231020	142600	1673359631	1309	1305	1309	1305	1033
321	20231020	142500	1672009638	1305	1308	1308	1305	2001
322	20231020	142400	1669397983	1308	1309	1309	1308	7
323	20231020	142300	1669388826	1309	1309	1309	1309	1
324	20231020	142200	1669387517	1309	1308	1312	1308	2360
325	20231020	142100	1666291465	1308	1308	1308	1308	229
326	20231020	142000	1665991933	1305	1305	1305	1305	163
327	20231020	141900	1665779218	1305	1305	1305	1305	235
328	20231020	141800	1665472543	1304	1304	1304	1304	2601
329	20231020	141700	1662080839	1304	1304	1304	1304	124
330	20231020	141600	1661919143	1304	1304	1304	1304	2
331	20231020	141500	1661916535	1304	1302	1304	1302	20
332	20231020	141400	1661890493	1302	1302	1302	1302	13
333	20231020	141300	1661873567	1302	1302	1302	1302	368
334	20231020	141200	1661394431	1302	1301	1302	1301	610
335	20231020	141100	1660600288	1301	1301	1301	1301	200
336	20231020	141000	1660340088	1301	1300	1301	1300	2000
337	20231020	140900	1657739588	1300	1302	1302	1300	562
338	20231020	140800	1657007958	1302	1303	1303	1300	2599
339	20231020	140700	1653626717	1305	1304	1305	1304	1092
340	20231020	140600	1652202697	1305	1307	1307	1305	1425
341	20231020	140500	1650342220	1307	1307	1307	1307	182
342	20231020	140400	1650104346	1307	1308	1308	1307	182
343	20231020	140300	1649866446	1309	1311	1311	1309	5894
344	20231020	140200	1642145319	1311	1312	1312	1311	30
345	20231020	140100	1642105988	1312	1311	1312	1310	645
346	20231020	140000	1641260712	1312	1313	1313	1312	149
347	20231020	135900	1641065223	1313	1315	1315	1313	9409
348	20231020	135800	1628701030	1315	1316	1316	1315	604
349	20231020	135700	1627906667	1317	1317	1317	1317	0
350	20231020	135600	1627906667	1317	1317	1317	1317	829
351	20231020	135500	1626814874	1317	1317	1317	1317	167
352	20231020	135400	1626594935	1317	1315	1317	1315	1217
353	20231020	135300	1624994329	1315	1315	1315	1315	10
354	20231020	135200	1624981179	1315	1314	1315	1314	2017
355	20231020	135100	1622330821	1313	1313	1313	1313	50
356	20231020	135000	1622265171	1312	1312	1312	1312	100
357	20231020	134900	1622133971	1314	1314	1314	1314	5
358	20231020	134800	1622127401	1315	1315	1315	1315	2
359	20231020	134700	1622124771	1316	1317	1318	1316	15009
360	20231020	134600	1602372482	1318	1317	1318	1317	980
361	20231020	134500	1601081318	1317	1312	1317	1312	6576
362	20231020	134400	1592433157	1312	1310	1312	1310	184
363	20231020	134300	1592191917	1311	1313	1313	1311	1848
364	20231020	134200	1589766128	1313	1313	1313	1313	21
365	20231020	134100	1589738555	1312	1312	1312	1312	5000
366	20231020	134000	1583178555	1313	1312	1313	1312	851
367	20231020	133900	1582061606	1312	1312	1312	1312	5
368	20231020	133800	1582055046	1309	1312	1312	1308	4463
369	20231020	133700	1576202060	1312	1312	1312	1312	1096
370	20231020	133600	1574764108	1312	1313	1313	1311	553
371	20231020	133500	1574038611	1313	1306	1314	1305	769
372	20231020	133400	1573032844	1313	1304	1313	1304	13547
373	20231020	133300	1555323733	1304	1305	1307	1304	8890
374	20231020	133200	1543715344	1304	1304	1305	1304	2323
375	20231020	133100	1540683843	1305	1304	1306	1304	11565
376	20231020	133000	1525597080	1304	1299	1304	1299	10377
377	20231020	132900	1512089611	1301	1301	1301	1301	78
378	20231020	132800	1511988133	1301	1300	1301	1300	318
379	20231020	132700	1511574623	1301	1300	1301	1298	752
380	20231020	132600	1510596875	1300	1300	1300	1300	3125
381	20231020	132500	1506534375	1300	1299	1300	1299	1722
382	20231020	132400	1504297492	1298	1298	1298	1298	0
383	20231020	132300	1504297492	1298	1298	1298	1298	0
384	20231020	132200	1504297492	1298	1298	1298	1298	198
385	20231020	132100	1504040488	1298	1298	1298	1298	641
386	20231020	132000	1503208470	1298	1298	1298	1298	809
387	20231020	131900	1502158388	1298	1298	1298	1298	551
388	20231020	131800	1501443190	1298	1298	1298	1298	25
389	20231020	131700	1501410740	1298	1297	1298	1297	391
390	20231020	131600	1500903603	1298	1297	1298	1297	299
391	20231020	131500	1500515700	1297	1297	1297	1297	0
392	20231020	131400	1500515700	1297	1297	1297	1297	332
393	20231020	131300	1500085096	1297	1297	1297	1297	100
394	20231020	131200	1499955396	1296	1296	1296	1296	100
395	20231020	131100	1499825796	1297	1296	1297	1296	266
396	20231020	131000	1499480973	1296	1298	1298	1296	2196
397	20231020	130900	1496633205	1298	1298	1298	1298	86
398	20231020	130800	1496521577	1298	1299	1299	1298	2653
399	20231020	130700	1493077981	1299	1299	1299	1299	2773
400	20231020	130600	1489475854	1299	1299	1299	1299	56
401	20231020	130500	1489403110	1299	1299	1299	1299	867
402	20231020	130400	1488276877	1299	1299	1299	1298	471
403	20231020	130300	1487665315	1298	1298	1298	1298	0
404	20231020	130200	1487665315	1298	1296	1298	1296	433
405	20231020	130100	1487103501	1296	1296	1296	1296	0
406	20231020	130000	1487103501	1296	1296	1296	1296	883
407	20231020	125900	1485959133	1296	1298	1298	1296	300
408	20231020	125800	1485570223	1297	1296	1298	1296	130
409	20231020	125700	1485401513	1299	1299	1299	1299	8247
410	20231020	125600	1474688660	1299	1297	1300	1297	6797
411	20231020	125500	1465861468	1295	1294	1295	1293	1736
412	20231020	125400	1463613821	1294	1294	1294	1294	12
413	20231020	125300	1463598293	1293	1295	1295	1293	2311
414	20231020	125200	1460607557	1294	1294	1294	1294	17
415	20231020	125100	1460585559	1294	1295	1295	1294	2334
416	20231020	125000	1457563314	1296	1297	1297	1296	544
417	20231020	124900	1456858227	1297	1297	1297	1297	79
418	20231020	124800	1456755764	1298	1298	1298	1298	0
419	20231020	124700	1456755764	1298	1293	1298	1293	5798
420	20231020	124600	1449252938	1293	1295	1295	1293	21
421	20231020	124500	1449225745	1295	1293	1298	1291	1676
422	20231020	124400	1447059217	1294	1295	1298	1294	575
423	20231020	124300	1446314663	1295	1294	1298	1294	382
424	20231020	124200	1445819122	1295	1298	1298	1295	24
425	20231020	124100	1445787988	1298	1292	1298	1292	60
426	20231020	124000	1445710389	1291	1291	1291	1291	0
427	20231020	123900	1445710389	1291	1291	1291	1291	68
428	20231020	123800	1445622601	1291	1291	1291	1290	168
429	20231020	123700	1445405738	1290	1288	1290	1288	914
430	20231020	123600	1444227831	1289	1290	1290	1289	396
431	20231020	123500	1443717377	1290	1290	1290	1290	3662
432	20231020	123400	1438993397	1291	1293	1293	1291	2103
433	20231020	123300	1436277968	1293	1293	1293	1292	796
434	20231020	123200	1435248790	1291	1291	1291	1291	0
435	20231020	123100	1435248790	1291	1293	1293	1291	4580
436	20231020	123000	1429334017	1292	1293	1293	1292	940
437	20231020	122900	1428119237	1293	1295	1295	1293	863
438	20231020	122800	1427003358	1293	1293	1294	1293	911
439	20231020	122700	1425825125	1293	1294	1294	1293	494
440	20231020	122600	1425186024	1294	1293	1294	1293	475
441	20231020	122500	1424571624	1294	1298	1298	1294	12344
442	20231020	122400	1408580088	1298	1298	1298	1298	322
443	20231020	122300	1408162132	1298	1299	1299	1298	2079
444	20231020	122200	1405463190	1299	1299	1299	1299	586
445	20231020	122100	1404701976	1299	1299	1299	1298	170
446	20231020	122000	1404481278	1299	1299	1299	1299	5980
447	20231020	121900	1396713258	1298	1298	1298	1298	562
448	20231020	121800	1395983782	1298	1297	1298	1297	934
449	20231020	121700	1394771954	1297	1296	1297	1296	952
450	20231020	121600	1393537300	1296	1297	1297	1295	3702
451	20231020	121500	1388739125	1297	1298	1298	1297	1424
452	20231020	121400	1386891413	1297	1297	1298	1297	2070
453	20231020	121300	1384205829	1297	1295	1297	1295	7338
454	20231020	121200	1374697733	1295	1293	1295	1293	5261
455	20231020	121100	1367892016	1292	1291	1292	1290	1801
456	20231020	121000	1365567020	1291	1291	1291	1290	327
457	20231020	120900	1365144864	1291	1289	1291	1289	522
458	20231020	120800	1364471964	1291	1291	1291	1290	1866
459	20231020	120700	1362064434	1291	1290	1291	1290	796
460	20231020	120600	1361037470	1290	1290	1290	1290	115
461	20231020	120500	1360889120	1289	1290	1290	1289	1194
462	20231020	120400	1359349351	1290	1289	1290	1289	1278
463	20231020	120300	1357700751	1290	1289	1290	1289	768
464	20231020	120200	1356710061	1289	1290	1290	1289	1952
465	20231020	120100	1354192981	1290	1287	1290	1287	554
466	20231020	120000	1353478420	1288	1288	1288	1288	300
467	20231020	115900	1353092020	1288	1288	1288	1287	914
468	20231020	115800	1351914793	1288	1282	1288	1282	2666
469	20231020	115700	1348482785	1282	1283	1286	1282	359
470	20231020	115600	1348022520	1288	1288	1288	1288	250
471	20231020	115500	1347700520	1288	1288	1288	1288	200
472	20231020	115400	1347442920	1288	1284	1290	1284	5003
473	20231020	115300	1340996922	1284	1282	1284	1279	328
474	20231020	115200	1340576571	1282	1281	1282	1279	1201
475	20231020	115100	1339038112	1281	1281	1281	1280	1207
476	20231020	115000	1337493146	1280	1280	1281	1280	2393
477	20231020	114900	1334430096	1279	1279	1279	1279	300
478	20231020	114800	1334046396	1279	1279	1279	1279	16
479	20231020	114700	1334025932	1279	1280	1280	1278	2131
480	20231020	114600	1331302476	1280	1278	1280	1278	418
481	20231020	114500	1330767836	1280	1278	1280	1278	202
482	20231020	114400	1330509476	1280	1280	1280	1280	0
483	20231020	114300	1330509476	1280	1280	1280	1280	0
484	20231020	114200	1330509476	1280	1278	1280	1278	2703
485	20231020	114100	1327055036	1280	1278	1280	1278	1019
486	20231020	114000	1325750736	1280	1278	1280	1278	631
487	20231020	113900	1324944136	1278	1277	1280	1277	5030
488	20231020	113800	1318520110	1277	1278	1279	1277	6441
489	20231020	113700	1310291779	1279	1278	1280	1278	7049
490	20231020	113600	1301283125	1280	1280	1280	1278	34911
491	20231020	113500	1256626343	1281	1281	1281	1281	390
492	20231020	113400	1256126753	1281	1281	1281	1281	0
493	20231020	113300	1256126753	1281	1281	1281	1281	0
494	20231020	113200	1256126753	1281	1281	1281	1281	0
495	20231020	113100	1256126753	1281	1280	1282	1280	466
496	20231020	113000	1255530247	1281	1281	1281	1281	239
497	20231020	112900	1255224088	1280	1280	1280	1280	1000
498	20231020	112800	1253944088	1280	1279	1281	1279	2099
499	20231020	112700	1251257368	1280	1280	1280	1280	1871
500	20231020	112600	1248862488	1280	1280	1280	1280	300
501	20231020	112500	1248478488	1281	1280	1281	1280	393
502	20231020	112400	1247975445	1280	1279	1280	1279	4394
503	20231020	112300	1242351325	1279	1280	1280	1279	2071
504	20231020	112200	1239701607	1280	1280	1280	1279	9648
505	20231020	112100	1227353667	1281	1282	1282	1280	5834
506	20231020	112000	1219884387	1281	1282	1282	1281	906
507	20231020	111900	1218723589	1282	1281	1282	1281	2553
508	20231020	111800	1215451163	1280	1282	1282	1280	2107
509	20231020	111700	1212753711	1284	1284	1284	1280	4006
510	20231020	111600	1207626007	1284	1282	1285	1281	5301
511	20231020	111500	1200825569	1282	1283	1284	1281	1780
512	20231020	111400	1198544143	1282	1284	1284	1282	3546
513	20231020	111300	1193994146	1283	1282	1284	1282	2533
514	20231020	111200	1190745782	1284	1282	1284	1282	204
515	20231020	111100	1190484045	1283	1283	1283	1282	198
516	20231020	111000	1190230046	1283	1282	1283	1280	14524
517	20231020	110900	1171623445	1283	1282	1283	1282	6202
518	20231020	110800	1163672470	1283	1283	1283	1282	7
519	20231020	110700	1163663494	1281	1283	1283	1281	2948
520	20231020	110600	1159883945	1282	1282	1282	1282	5
521	20231020	110500	1159877535	1281	1281	1281	1281	1189
522	20231020	110400	1158354426	1280	1282	1282	1280	18922
523	20231020	110300	1134122844	1281	1283	1283	1281	1760
524	20231020	110200	1131868266	1283	1283	1284	1282	303
525	20231020	110100	1131479596	1283	1283	1283	1283	1
526	20231020	110000	1131478313	1283	1285	1285	1283	928
527	20231020	105900	1130287289	1285	1284	1285	1283	3767
528	20231020	105800	1125450460	1285	1285	1287	1285	1018
529	20231020	105700	1124142316	1285	1285	1285	1285	1175
530	20231020	105600	1122632441	1286	1286	1287	1286	85
531	20231020	105500	1122523130	1286	1290	1290	1286	4878
532	20231020	105400	1116249845	1290	1286	1290	1286	3089
533	20231020	105300	1112277346	1286	1291	1291	1286	480
534	20231020	105200	1111660061	1287	1287	1287	1287	1
535	20231020	105100	1111658774	1291	1286	1291	1284	1821
536	20231020	105000	1109311116	1287	1287	1288	1287	140
537	20231020	104900	1109130821	1287	1288	1288	1287	965
538	20231020	104800	1107888356	1288	1288	1288	1288	100
539	20231020	104700	1107759556	1287	1286	1287	1286	4801
540	20231020	104600	1101581669	1287	1283	1287	1283	484
541	20231020	104500	1100959561	1283	1283	1283	1283	0
542	20231020	104400	1100959561	1283	1286	1287	1283	1588
543	20231020	104300	1098916963	1287	1287	1287	1287	2005
544	20231020	104200	1096336528	1287	1286	1288	1286	1020
545	20231020	104100	1095023596	1286	1283	1286	1283	6608
546	20231020	104000	1086536478	1283	1281	1283	1281	10010
547	20231020	103900	1073699876	1282	1282	1283	1281	5109
548	20231020	103800	1067150162	1283	1280	1283	1280	8553
549	20231020	103700	1056191965	1281	1280	1281	1280	686
550	20231020	103600	1055313715	1280	1282	1282	1280	567
551	20231020	103500	1054586845	1282	1280	1282	1278	2286
552	20231020	103400	1051662833	1280	1280	1280	1280	85
553	20231020	103300	1051554033	1280	1280	1280	1280	1201
554	20231020	103200	1050016753	1280	1280	1280	1277	6392
555	20231020	103100	1041851470	1278	1279	1280	1278	3497
556	20231020	103000	1037381176	1279	1280	1280	1279	1540
557	20231020	102900	1035411415	1280	1280	1280	1280	17
558	20231020	102800	1035389655	1279	1283	1283	1279	1215
559	20231020	102700	1033834066	1283	1279	1283	1278	8731
560	20231020	102600	1022671755	1279	1280	1280	1279	1704
561	20231020	102500	1020491215	1278	1278	1278	1277	6237
562	20231020	102400	1012520394	1278	1278	1278	1278	1974
563	20231020	102300	1009997622	1278	1281	1282	1277	2136
564	20231020	102200	1007265367	1282	1282	1283	1280	38973
565	20231020	102100	957374767	1283	1282	1283	1281	1172
566	20231020	102000	955872152	1282	1283	1283	1282	1702
567	20231020	101900	953688541	1283	1283	1283	1281	28188
568	20231020	101800	917558494	1286	1284	1286	1284	104
569	20231020	101700	917424950	1286	1283	1286	1282	5604
570	20231020	101600	910237756	1286	1284	1286	1282	8733
571	20231020	101500	899031200	1286	1286	1286	1284	703
572	20231020	101400	898127884	1288	1288	1288	1285	1062
573	20231020	101300	896763028	1288	1285	1288	1284	6357
574	20231020	101200	888596880	1285	1286	1288	1285	6188
575	20231020	101100	880632007	1287	1287	1288	1285	14308
576	20231020	101000	862208065	1285	1288	1288	1283	4774
577	20231020	100900	856067431	1288	1290	1292	1288	9870
578	20231020	100800	843339655	1292	1293	1293	1290	12863
579	20231020	100700	826736727	1291	1295	1295	1291	44134
580	20231020	100600	769621267	1295	1296	1296	1295	8806
581	20231020	100500	758217307	1296	1296	1296	1295	2705
582	20231020	100400	754712864	1295	1297	1297	1295	8198
583	20231020	100300	744093286	1296	1297	1298	1295	3035
584	20231020	100200	740161067	1297	1298	1298	1297	2900
585	20231020	100100	736399635	1298	1298	1298	1298	216
586	20231020	100000	736119267	1299	1297	1299	1295	23128
587	20231020	095900	706152051	1297	1297	1298	1297	7894
588	20231020	095800	695913329	1297	1298	1299	1297	14285
589	20231020	095700	677373321	1298	1298	1299	1297	4207
590	20231020	095600	671912699	1299	1299	1299	1298	2456
591	20231020	095500	668724390	1299	1299	1299	1299	279
592	20231020	095400	668361969	1298	1298	1298	1298	5033
593	20231020	095300	661829135	1300	1299	1300	1297	19248
594	20231020	095200	636832481	1299	1297	1299	1297	1298
595	20231020	095100	635147877	1297	1299	1299	1297	12034
596	20231020	095000	619527645	1300	1300	1302	1299	19090
597	20231020	094900	594718813	1301	1300	1301	1299	3953
598	20231020	094800	589583071	1302	1299	1302	1299	2093
599	20231020	094700	586863325	1300	1301	1302	1300	14243
600	20231020	094600	568337422	1302	1300	1302	1299	1682
601	20231020	094500	566151555	1302	1301	1302	1301	1977
602	20231020	094400	563579448	1300	1300	1302	1300	527
603	20231020	094300	562894346	1300	1300	1303	1299	3597
604	20231020	094200	558218334	1300	1300	1303	1300	2168
605	20231020	094100	555399920	1301	1301	1301	1299	3427
606	20231020	094000	550946524	1300	1300	1304	1300	2920
607	20231020	093900	547150384	1301	1301	1301	1300	6918
608	20231020	093800	538156636	1301	1304	1304	1301	11651
609	20231020	093700	522986144	1304	1302	1304	1300	17102
610	20231020	093600	500744375	1302	1304	1304	1302	11
611	20231020	093500	500730033	1304	1304	1304	1304	43
612	20231020	093400	500673961	1305	1301	1305	1301	155
613	20231020	093300	500472219	1301	1301	1301	1300	8341
614	20231020	093200	489628271	1301	1305	1305	1300	22360
615	20231020	093100	460529992	1305	1305	1305	1303	462
616	20231020	093000	459927545	1304	1307	1308	1304	7005
617	20231020	092900	450786237	1307	1303	1308	1303	323
618	20231020	092800	450365359	1303	1308	1308	1303	5986
619	20231020	092700	442556569	1308	1312	1312	1304	3168
620	20231020	092600	438410530	1312	1309	1316	1309	4144
621	20231020	092500	432982219	1308	1307	1308	1304	10631
622	20231020	092400	419113093	1307	1303	1307	1302	3290
623	20231020	092300	414828820	1307	1307	1307	1302	35
624	20231020	092200	414783229	1305	1305	1305	1301	12036
625	20231020	092100	399083369	1305	1301	1307	1300	13028
626	20231020	092000	382141482	1307	1308	1308	1302	858
627	20231020	091900	381021388	1309	1300	1309	1298	12261
628	20231020	091800	365084180	1300	1303	1304	1299	29556
629	20231020	091700	326660810	1304	1305	1310	1300	17915
630	20231020	091600	303332601	1305	1307	1310	1304	6619
631	20231020	091500	294689391	1310	1312	1312	1306	57742
632	20231020	091400	219160144	1316	1313	1316	1310	1563
633	20231020	091300	217112131	1316	1310	1316	1310	3482
634	20231020	091200	212550059	1309	1309	1310	1309	2085
635	20231020	091100	209819971	1309	1310	1312	1308	17957
636	20231020	091000	186312370	1309	1315	1319	1309	18008
637	20231020	090900	162702065	1319	1319	1319	1313	5619
638	20231020	090800	155320015	1316	1319	1319	1315	2624
639	20231020	090700	151860531	1319	1312	1320	1312	4966
640	20231020	090600	145331628	1312	1319	1320	1312	27855
641	20231020	090500	108663484	1319	1323	1325	1319	10998
642	20231020	090400	94137000	1327	1328	1330	1324	17434
643	20231020	090300	71034021	1330	1330	1330	1326	14031
644	20231020	090200	52410199	1329	1328	1329	1328	3149
645	20231020	090100	48226730	1329	1332	1335	1329	13163
646	20231020	090000	30700512	1331	1335	1336	1331	22936