KissMeData/092790/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194700	2203735910	9200	9200	9200	9200	4558
3	20231026	194600	2203735910	9200	9200	9200	9200	0
4	20231026	194500	2203735910	9200	9200	9200	9200	0
5	20231026	194400	2203735910	9200	9200	9200	9200	0
6	20231026	194300	2203735910	9200	9200	9200	9200	0
7	20231026	194200	2203735910	9200	9200	9200	9200	0
8	20231026	194100	2203735910	9200	9200	9200	9200	0
9	20231026	194000	2203735910	9200	9200	9200	9200	0
10	20231026	193900	2203735910	9200	9200	9200	9200	0
11	20231026	193800	2203735910	9200	9200	9200	9200	0
12	20231026	193700	2203735910	9200	9200	9200	9200	0
13	20231026	193600	2203735910	9200	9200	9200	9200	0
14	20231026	193500	2203735910	9200	9200	9200	9200	0
15	20231026	193400	2203735910	9200	9200	9200	9200	0
16	20231026	193300	2203735910	9200	9200	9200	9200	0
17	20231026	193200	2203735910	9200	9200	9200	9200	0
18	20231026	193100	2203735910	9200	9200	9200	9200	0
19	20231026	193000	2203735910	9200	9200	9200	9200	0
20	20231026	192900	2203735910	9200	9200	9200	9200	0
21	20231026	192800	2203735910	9200	9200	9200	9200	0
22	20231026	192700	2203735910	9200	9200	9200	9200	0
23	20231026	192600	2203735910	9200	9200	9200	9200	0
24	20231026	192500	2203735910	9200	9200	9200	9200	0
25	20231026	192400	2203735910	9200	9200	9200	9200	0
26	20231026	192300	2203735910	9200	9200	9200	9200	0
27	20231026	192200	2203735910	9200	9200	9200	9200	0
28	20231026	192100	2203735910	9200	9200	9200	9200	0
29	20231026	192000	2203735910	9200	9200	9200	9200	0
30	20231026	191900	2203735910	9200	9200	9200	9200	0
31	20231026	191800	2203735910	9200	9200	9200	9200	0
32	20231026	191700	2203735910	9200	9200	9200	9200	4558
33	20231026	191600	2203735910	9200	9200	9200	9200	0
34	20231026	191500	2203735910	9200	9200	9200	9200	0
35	20231026	191400	2203735910	9200	9200	9200	9200	0
36	20231026	191300	2203735910	9200	9200	9200	9200	0
37	20231026	191200	2203735910	9200	9200	9200	9200	0
38	20231026	191100	2203735910	9200	9200	9200	9200	0
39	20231026	191000	2203735910	9200	9200	9200	9200	0
40	20231026	190900	2203735910	9200	9200	9200	9200	0
41	20231026	190800	2203735910	9200	9200	9200	9200	0
42	20231026	190700	2203735910	9200	9200	9200	9200	0
43	20231026	190600	2203735910	9200	9200	9200	9200	0
44	20231026	190500	2203735910	9200	9200	9200	9200	0
45	20231026	190400	2203735910	9200	9200	9200	9200	0
46	20231026	190300	2203735910	9200	9200	9200	9200	0
47	20231026	190200	2203735910	9200	9200	9200	9200	0
48	20231026	190100	2203735910	9200	9200	9200	9200	0
49	20231026	190000	2203735910	9200	9200	9200	9200	0
50	20231026	185900	2203735910	9200	9200	9200	9200	0
51	20231026	185800	2203735910	9200	9200	9200	9200	0
52	20231026	185700	2203735910	9200	9200	9200	9200	0
53	20231026	185600	2203735910	9200	9200	9200	9200	0
54	20231026	185500	2203735910	9200	9200	9200	9200	0
55	20231026	185400	2203735910	9200	9200	9200	9200	0
56	20231026	185300	2203735910	9200	9200	9200	9200	0
57	20231026	185200	2203735910	9200	9200	9200	9200	0
58	20231026	185100	2203735910	9200	9200	9200	9200	0
59	20231026	185000	2203735910	9200	9200	9200	9200	0
60	20231026	184900	2203735910	9200	9200	9200	9200	0
61	20231026	184800	2203735910	9200	9200	9200	9200	0
62	20231026	184700	2203735910	9200	9200	9200	9200	4558
63	20231026	184600	2203735910	9200	9200	9200	9200	0
64	20231026	184500	2203735910	9200	9200	9200	9200	0
65	20231026	184400	2203735910	9200	9200	9200	9200	0
66	20231026	184300	2203735910	9200	9200	9200	9200	0
67	20231026	184200	2203735910	9200	9200	9200	9200	0
68	20231026	184100	2203735910	9200	9200	9200	9200	0
69	20231026	184000	2203735910	9200	9200	9200	9200	0
70	20231026	183900	2203735910	9200	9200	9200	9200	0
71	20231026	183800	2203735910	9200	9200	9200	9200	0
72	20231026	183700	2203735910	9200	9200	9200	9200	0
73	20231026	183600	2203735910	9200	9200	9200	9200	0
74	20231026	183500	2203735910	9200	9200	9200	9200	0
75	20231026	183400	2203735910	9200	9200	9200	9200	0
76	20231026	183300	2203735910	9200	9200	9200	9200	0
77	20231026	183200	2203735910	9200	9200	9200	9200	0
78	20231026	183100	2203735910	9200	9200	9200	9200	0
79	20231026	183000	2203735910	9200	9200	9200	9200	0
80	20231026	182900	2203735910	9200	9200	9200	9200	0
81	20231026	182800	2203735910	9200	9200	9200	9200	0
82	20231026	182700	2203735910	9200	9200	9200	9200	0
83	20231026	182600	2203735910	9200	9200	9200	9200	0
84	20231026	182500	2203735910	9200	9200	9200	9200	0
85	20231026	182400	2203735910	9200	9200	9200	9200	0
86	20231026	182300	2203735910	9200	9200	9200	9200	0
87	20231026	182200	2203735910	9200	9200	9200	9200	0
88	20231026	182100	2203735910	9200	9200	9200	9200	0
89	20231026	182000	2203735910	9200	9200	9200	9200	0
90	20231026	181900	2203735910	9200	9200	9200	9200	0
91	20231026	181800	2203735910	9200	9200	9200	9200	0
92	20231026	181700	2203735910	9200	9200	9200	9200	4558
93	20231026	181600	2203735910	9200	9200	9200	9200	0
94	20231026	181500	2203735910	9200	9200	9200	9200	0
95	20231026	181400	2203735910	9200	9200	9200	9200	0
96	20231026	181300	2203735910	9200	9200	9200	9200	0
97	20231026	181200	2203735910	9200	9200	9200	9200	0
98	20231026	181100	2203735910	9200	9200	9200	9200	0
99	20231026	181000	2203735910	9200	9200	9200	9200	0
100	20231026	180900	2203735910	9200	9200	9200	9200	0
101	20231026	180800	2203735910	9200	9200	9200	9200	0
102	20231026	180700	2203735910	9200	9200	9200	9200	0
103	20231026	180600	2203735910	9200	9200	9200	9200	0
104	20231026	180500	2203735910	9200	9200	9200	9200	0
105	20231026	180400	2203735910	9200	9200	9200	9200	0
106	20231026	180300	2203735910	9200	9200	9200	9200	0
107	20231026	180200	2203735910	9200	9200	9200	9200	0
108	20231026	180100	2203735910	9200	9200	9200	9200	0
109	20231026	180000	2203735910	9200	9200	9200	9200	0
110	20231026	175900	2203735910	9200	9200	9200	9200	0
111	20231026	175800	2203735910	9200	9200	9200	9200	0
112	20231026	175700	2203735910	9200	9200	9200	9200	0
113	20231026	175600	2203735910	9200	9200	9200	9200	0
114	20231026	175500	2203735910	9200	9200	9200	9200	0
115	20231026	175400	2203735910	9200	9200	9200	9200	0
116	20231026	175300	2203735910	9200	9200	9200	9200	0
117	20231026	175200	2203735910	9200	9200	9200	9200	0
118	20231026	175100	2203735910	9200	9200	9200	9200	0
119	20231026	175000	2203735910	9200	9200	9200	9200	0
120	20231026	174900	2203735910	9200	9200	9200	9200	0
121	20231026	174800	2203735910	9200	9200	9200	9200	0
122	20231026	174700	2203735910	9200	9200	9200	9200	4558
123	20231026	174600	2203735910	9200	9200	9200	9200	0
124	20231026	174500	2203735910	9200	9200	9200	9200	0
125	20231026	174400	2203735910	9200	9200	9200	9200	0
126	20231026	174300	2203735910	9200	9200	9200	9200	0
127	20231026	174200	2203735910	9200	9200	9200	9200	0
128	20231026	174100	2203735910	9200	9200	9200	9200	0
129	20231026	174000	2203735910	9200	9200	9200	9200	0
130	20231026	173900	2203735910	9200	9200	9200	9200	0
131	20231026	173800	2203735910	9200	9200	9200	9200	0
132	20231026	173700	2203735910	9200	9200	9200	9200	0
133	20231026	173600	2203735910	9200	9200	9200	9200	0
134	20231026	173500	2203735910	9200	9200	9200	9200	0
135	20231026	173400	2203735910	9200	9200	9200	9200	0
136	20231026	173300	2203735910	9200	9200	9200	9200	0
137	20231026	173200	2203735910	9200	9200	9200	9200	0
138	20231026	173100	2203735910	9200	9200	9200	9200	0
139	20231026	173000	2203735910	9200	9200	9200	9200	0
140	20231026	172900	2203735910	9200	9200	9200	9200	0
141	20231026	172800	2203735910	9200	9200	9200	9200	0
142	20231026	172700	2203735910	9200	9200	9200	9200	0
143	20231026	172600	2203735910	9200	9200	9200	9200	0
144	20231026	172500	2203735910	9200	9200	9200	9200	0
145	20231026	172400	2203735910	9200	9200	9200	9200	0
146	20231026	172300	2203735910	9200	9200	9200	9200	0
147	20231026	172200	2203735910	9200	9200	9200	9200	0
148	20231026	172100	2203735910	9200	9200	9200	9200	0
149	20231026	172000	2203735910	9200	9200	9200	9200	0
150	20231026	171900	2203735910	9200	9200	9200	9200	0
151	20231026	171800	2203735910	9200	9200	9200	9200	0
152	20231026	171700	2203735910	9200	9200	9200	9200	4558
153	20231026	171600	2203735910	9200	9200	9200	9200	0
154	20231026	171500	2203735910	9200	9200	9200	9200	0
155	20231026	171400	2203735910	9200	9200	9200	9200	0
156	20231026	171300	2203735910	9200	9200	9200	9200	0
157	20231026	171200	2203735910	9200	9200	9200	9200	0
158	20231026	171100	2203735910	9200	9200	9200	9200	0
159	20231026	171000	2203735910	9200	9200	9200	9200	0
160	20231026	170900	2203735910	9200	9200	9200	9200	0
161	20231026	170800	2203735910	9200	9200	9200	9200	0
162	20231026	170700	2203735910	9200	9200	9200	9200	0
163	20231026	170600	2203735910	9200	9200	9200	9200	0
164	20231026	170500	2203735910	9200	9200	9200	9200	0
165	20231026	170400	2203735910	9200	9200	9200	9200	0
166	20231026	170300	2203735910	9200	9200	9200	9200	0
167	20231026	170200	2203735910	9200	9200	9200	9200	0
168	20231026	170100	2203735910	9200	9200	9200	9200	0
169	20231026	170000	2203735910	9200	9200	9200	9200	0
170	20231026	165900	2203735910	9200	9200	9200	9200	0
171	20231026	165800	2203735910	9200	9200	9200	9200	0
172	20231026	165700	2203735910	9200	9200	9200	9200	0
173	20231026	165600	2203735910	9200	9200	9200	9200	0
174	20231026	165500	2203735910	9200	9200	9200	9200	0
175	20231026	165400	2203735910	9200	9200	9200	9200	0
176	20231026	165300	2203735910	9200	9200	9200	9200	0
177	20231026	165200	2203735910	9200	9200	9200	9200	0
178	20231026	165100	2203735910	9200	9200	9200	9200	0
179	20231026	165000	2203735910	9200	9200	9200	9200	0
180	20231026	164900	2203735910	9200	9200	9200	9200	0
181	20231026	164800	2203735910	9200	9200	9200	9200	0
182	20231026	164700	2203735910	9200	9200	9200	9200	4558
183	20231026	164600	2203735910	9200	9200	9200	9200	0
184	20231026	164500	2203735910	9200	9200	9200	9200	0
185	20231026	164400	2203735910	9200	9200	9200	9200	0
186	20231026	164300	2203735910	9200	9200	9200	9200	0
187	20231026	164200	2203735910	9200	9200	9200	9200	0
188	20231026	164100	2203735910	9200	9200	9200	9200	0
189	20231026	164000	2203735910	9200	9200	9200	9200	0
190	20231026	163900	2203735910	9200	9200	9200	9200	0
191	20231026	163800	2203735910	9200	9200	9200	9200	0
192	20231026	163700	2203735910	9200	9200	9200	9200	0
193	20231026	163600	2203735910	9200	9200	9200	9200	0
194	20231026	163500	2203735910	9200	9200	9200	9200	0
195	20231026	163400	2203735910	9200	9200	9200	9200	0
196	20231026	163300	2203735910	9200	9200	9200	9200	0
197	20231026	163200	2203735910	9200	9200	9200	9200	0
198	20231026	163100	2203735910	9200	9200	9200	9200	0
199	20231026	163000	2203735910	9200	9200	9200	9200	0
200	20231026	162900	2203735910	9200	9200	9200	9200	0
201	20231026	162800	2203735910	9200	9200	9200	9200	0
202	20231026	162700	2203735910	9200	9200	9200	9200	0
203	20231026	162600	2203735910	9200	9200	9200	9200	0
204	20231026	162500	2203735910	9200	9200	9200	9200	0
205	20231026	162400	2203735910	9200	9200	9200	9200	0
206	20231026	162300	2203735910	9200	9200	9200	9200	0
207	20231026	162200	2203735910	9200	9200	9200	9200	0
208	20231026	162100	2203735910	9200	9200	9200	9200	0
209	20231026	162000	2203735910	9200	9200	9200	9200	0
210	20231026	161900	2203735910	9200	9200	9200	9200	0
211	20231026	161800	2203735910	9200	9200	9200	9200	0
212	20231026	161700	2203735910	9200	9200	9200	9200	4558
213	20231026	161600	2203735910	9200	9200	9200	9200	0
214	20231026	161500	2203735910	9200	9200	9200	9200	0
215	20231026	161400	2203735910	9200	9200	9200	9200	0
216	20231026	161300	2203735910	9200	9200	9200	9200	0
217	20231026	161200	2203735910	9200	9200	9200	9200	0
218	20231026	161100	2203735910	9200	9200	9200	9200	0
219	20231026	161000	2203735910	9200	9200	9200	9200	0
220	20231026	160900	2203735910	9200	9200	9200	9200	0
221	20231026	160800	2203735910	9200	9200	9200	9200	0
222	20231026	160700	2203735910	9200	9200	9200	9200	0
223	20231026	160600	2203735910	9200	9200	9200	9200	0
224	20231026	160500	2203735910	9200	9200	9200	9200	0
225	20231026	160400	2203735910	9200	9200	9200	9200	0
226	20231026	160300	2203735910	9200	9200	9200	9200	0
227	20231026	160200	2203735910	9200	9200	9200	9200	0
228	20231026	160100	2203735910	9200	9200	9200	9200	0
229	20231026	160000	2203735910	9200	9200	9200	9200	0
230	20231026	155900	2203735910	9200	9200	9200	9200	0
231	20231026	155800	2203735910	9200	9200	9200	9200	0
232	20231026	155700	2203735910	9200	9200	9200	9200	0
233	20231026	155600	2203735910	9200	9200	9200	9200	0
234	20231026	155500	2203735910	9200	9200	9200	9200	0
235	20231026	155400	2203735910	9200	9200	9200	9200	0
236	20231026	155300	2203735910	9200	9200	9200	9200	0
237	20231026	155200	2203735910	9200	9200	9200	9200	0
238	20231026	155100	2203735910	9200	9200	9200	9200	0
239	20231026	155000	2203735910	9200	9200	9200	9200	0
240	20231026	154900	2203735910	9200	9200	9200	9200	0
241	20231026	154800	2203735910	9200	9200	9200	9200	0
242	20231026	154700	2203735910	9200	9200	9200	9200	4558
243	20231026	154600	2203735910	9200	9200	9200	9200	0
244	20231026	154500	2203735910	9200	9200	9200	9200	0
245	20231026	154400	2203735910	9200	9200	9200	9200	0
246	20231026	154300	2203735910	9200	9200	9200	9200	0
247	20231026	154200	2203735910	9200	9200	9200	9200	0
248	20231026	154100	2203735910	9200	9200	9200	9200	0
249	20231026	154000	2203735910	9200	9200	9200	9200	0
250	20231026	153900	2203735910	9200	9200	9200	9200	0
251	20231026	153800	2203735910	9200	9200	9200	9200	0
252	20231026	153700	2203735910	9200	9200	9200	9200	0
253	20231026	153600	2203735910	9200	9200	9200	9200	0
254	20231026	153500	2203735910	9200	9200	9200	9200	0
255	20231026	153400	2203735910	9200	9200	9200	9200	0
256	20231026	153300	2203735910	9200	9200	9200	9200	0
257	20231026	153200	2203735910	9200	9200	9200	9200	0
258	20231026	153100	2203735910	9200	9200	9200	9200	0
259	20231026	153000	2203735910	9200	9200	9200	9200	4558
260	20231026	152900	2161802310	9200	9200	9200	9200	0
261	20231026	152800	2161802310	9200	9200	9200	9200	0
262	20231026	152700	2161802310	9200	9200	9200	9200	0
263	20231026	152600	2161802310	9200	9200	9200	9200	0
264	20231026	152500	2161802310	9200	9200	9200	9200	0
265	20231026	152400	2161802310	9200	9200	9200	9200	0
266	20231026	152300	2161802310	9200	9200	9200	9200	0
267	20231026	152200	2161802310	9200	9200	9200	9200	0
268	20231026	152100	2161802310	9200	9200	9200	9200	0
269	20231026	152000	2161802310	9200	9200	9200	9200	0
270	20231026	151900	2161802310	9200	9170	9200	9170	220
271	20231026	151800	2159782350	9170	9180	9180	9170	431
272	20231026	151700	2155829500	9180	9190	9190	9170	347
273	20231026	151600	2152646980	9190	9180	9190	9180	70
274	20231026	151500	2152003730	9180	9200	9200	9180	1575
275	20231026	151400	2137528330	9200	9200	9200	9200	126
276	20231026	151300	2136369130	9200	9200	9200	9200	63
277	20231026	151200	2135789530	9200	9190	9200	9190	65
278	20231026	151100	2135191740	9190	9210	9210	9190	350
279	20231026	151000	2131974130	9200	9200	9200	9200	72
280	20231026	150900	2131311730	9200	9200	9200	9190	53
281	20231026	150800	2130824170	9200	9190	9200	9190	20
282	20231026	150700	2130640330	9190	9200	9200	9190	244
283	20231026	150600	2128397960	9190	9190	9200	9190	263
284	20231026	150500	2125980950	9180	9190	9190	9180	409
285	20231026	150400	2122225880	9180	9190	9190	9180	21
286	20231026	150300	2122032910	9190	9230	9230	9190	125
287	20231026	150200	2120883620	9200	9230	9230	9200	121
288	20231026	150100	2119770360	9220	9200	9220	9180	481
289	20231026	150000	2115351400	9210	9210	9220	9210	141
290	20231026	145900	2114052080	9230	9230	9230	9230	2
291	20231026	145800	2114033620	9200	9190	9230	9180	5459
292	20231026	145700	2063829910	9200	9230	9230	9200	6062
293	20231026	145600	2008059030	9230	9230	9240	9230	1061
294	20231026	145500	1998265990	9230	9200	9230	9200	258
295	20231026	145400	1995890350	9200	9200	9200	9170	125
296	20231026	145300	1994741950	9230	9230	9230	9230	35
297	20231026	145200	1994418900	9170	9180	9230	9170	3031
298	20231026	145100	1966623770	9180	9180	9180	9180	283
299	20231026	145000	1964025830	9180	9180	9230	9180	292
300	20231026	144900	1961345170	9180	9190	9200	9180	253
301	20231026	144800	1959021190	9200	9200	9200	9200	19
302	20231026	144700	1958846390	9190	9200	9200	9190	536
303	20231026	144600	1953917720	9230	9210	9230	9200	132
304	20231026	144500	1952702400	9230	9230	9230	9220	80
305	20231026	144400	1951964400	9230	9220	9230	9170	383
306	20231026	144300	1948446220	9210	9200	9210	9200	51
307	20231026	144200	1947977010	9200	9200	9200	9200	61
308	20231026	144100	1947415810	9200	9200	9200	9200	65
309	20231026	144000	1946817810	9200	9200	9210	9200	595
310	20231026	143900	1941338510	9200	9190	9200	9190	381
311	20231026	143800	1937836750	9190	9180	9190	9180	176
312	20231026	143700	1936221030	9170	9140	9170	9140	2790
313	20231026	143600	1910696230	9150	9150	9160	9140	590
314	20231026	143500	1905299610	9150	9150	9150	9150	5
315	20231026	143400	1905253860	9150	9150	9160	9150	158
316	20231026	143300	1903807710	9160	9160	9160	9160	19
317	20231026	143200	1903633670	9160	9160	9160	9160	64
318	20231026	143100	1903047430	9160	9160	9160	9160	555
319	20231026	143000	1897963630	9160	9160	9160	9160	19
320	20231026	142900	1897789590	9150	9150	9160	9150	112
321	20231026	142800	1896764350	9160	9150	9160	9150	103
322	20231026	142700	1895821570	9150	9130	9150	9100	602
323	20231026	142600	1890337920	9170	9150	9170	9130	9268
324	20231026	142500	1805552970	9170	9160	9170	9150	2166
325	20231026	142400	1785732210	9160	9160	9160	9160	164
326	20231026	142300	1784229970	9160	9170	9180	9160	112
327	20231026	142200	1783203420	9180	9180	9180	9170	80
328	20231026	142100	1782469530	9180	9170	9180	9170	43
329	20231026	142000	1782075210	9180	9180	9180	9160	20
330	20231026	141900	1781891630	9170	9180	9190	9170	648
331	20231026	141800	1775948760	9180	9190	9190	9180	188
332	20231026	141700	1774221460	9170	9190	9190	9170	410
333	20231026	141600	1770461650	9190	9180	9190	9180	151
334	20231026	141500	1769075290	9180	9180	9180	9180	21
335	20231026	141400	1768882510	9180	9180	9180	9170	265
336	20231026	141300	1766451690	9180	9180	9180	9180	48
337	20231026	141200	1766011050	9170	9160	9180	9160	157
338	20231026	141100	1764571880	9170	9170	9170	9170	99
339	20231026	141000	1763664050	9170	9150	9170	9150	890
340	20231026	140900	1755518740	9140	9150	9150	9140	3838
341	20231026	140800	1720434040	9160	9160	9160	9160	47
342	20231026	140700	1720003520	9160	9160	9160	9160	28
343	20231026	140600	1719747040	9160	9150	9160	9140	976
344	20231026	140500	1710821460	9130	9150	9150	9130	544
345	20231026	140400	1705853750	9150	9140	9150	9140	102
346	20231026	140300	1704921450	9150	9150	9150	9140	7
347	20231026	140200	1704857420	9150	9130	9150	9130	78
348	20231026	140100	1704144720	9150	9150	9150	9130	305
349	20231026	140000	1701358390	9140	9140	9140	9130	561
350	20231026	135900	1696234070	9140	9160	9160	9140	4
351	20231026	135800	1696197470	9130	9150	9170	9130	6462
352	20231026	135700	1637136670	9150	9170	9180	9150	2261
353	20231026	135600	1616427190	9180	9180	9180	9170	70
354	20231026	135500	1615784600	9170	9180	9180	9170	81
355	20231026	135400	1615041650	9180	9160	9180	9160	102
356	20231026	135300	1614107290	9170	9170	9180	9170	176
357	20231026	135200	1612492040	9180	9170	9180	9160	693
358	20231026	135100	1606143690	9180	9190	9190	9160	1324
359	20231026	135000	1594007790	9170	9190	9190	9170	2202
360	20231026	134900	1573815060	9190	9180	9190	9170	1501
361	20231026	134800	1560045870	9170	9190	9190	9170	892
362	20231026	134700	1551849770	9190	9200	9200	9190	109
363	20231026	134600	1550847450	9200	9200	9200	9190	56
364	20231026	134500	1550332420	9200	9200	9200	9200	7
365	20231026	134400	1550268020	9200	9200	9200	9200	18
366	20231026	134300	1550102420	9170	9190	9200	9170	363
367	20231026	134200	1546769280	9200	9200	9200	9200	61
368	20231026	134100	1546208080	9200	9210	9210	9200	694
369	20231026	134000	1539820610	9210	9200	9210	9200	191
370	20231026	133900	1538062650	9210	9210	9210	9210	93
371	20231026	133800	1537206120	9210	9210	9210	9210	23
372	20231026	133700	1536994290	9210	9210	9210	9210	63
373	20231026	133600	1536414060	9210	9210	9210	9210	2
374	20231026	133500	1536395640	9210	9230	9230	9210	62
375	20231026	133400	1535823720	9240	9240	9240	9240	17
376	20231026	133300	1535666640	9240	9240	9240	9240	34
377	20231026	133200	1535352480	9240	9240	9240	9240	46
378	20231026	133100	1534927440	9230	9240	9250	9230	622
379	20231026	133000	1529180300	9240	9220	9240	9220	2150
380	20231026	132900	1509322000	9220	9170	9220	9170	688
381	20231026	132800	1502991620	9170	9200	9200	9170	95
382	20231026	132700	1502118790	9200	9200	9200	9200	87
383	20231026	132600	1501318390	9200	9210	9210	9200	46
384	20231026	132500	1500894760	9220	9220	9220	9220	33
385	20231026	132400	1500590500	9200	9180	9200	9180	723
386	20231026	132300	1493939760	9200	9200	9200	9160	621
387	20231026	132200	1488248610	9200	9200	9200	9200	555
388	20231026	132100	1483142610	9200	9180	9200	9180	61
389	20231026	132000	1482582290	9200	9180	9200	9170	1451
390	20231026	131900	1469263320	9200	9200	9200	9190	95
391	20231026	131800	1468390090	9200	9200	9200	9200	38
392	20231026	131700	1468040490	9200	9200	9200	9200	44
393	20231026	131600	1467635690	9200	9200	9200	9190	61
394	20231026	131500	1467074500	9200	9190	9200	9180	81
395	20231026	131400	1466330850	9200	9230	9230	9190	1931
396	20231026	131300	1448569530	9230	9230	9230	9230	3
397	20231026	131200	1448541840	9210	9210	9210	9210	65
398	20231026	131100	1447943190	9240	9210	9240	9210	78
399	20231026	131000	1447223800	9220	9240	9240	9210	409
400	20231026	130900	1443448340	9250	9250	9250	9250	61
401	20231026	130800	1442884090	9250	9240	9250	9240	248
402	20231026	130700	1440591860	9240	9240	9240	9240	114
403	20231026	130600	1439538500	9240	9240	9240	9240	18
404	20231026	130500	1439372180	9240	9240	9240	9230	65
405	20231026	130400	1438772170	9240	9230	9240	9230	78
406	20231026	130300	1438052180	9230	9230	9230	9230	66
407	20231026	130200	1437443000	9230	9230	9230	9230	111
408	20231026	130100	1436418470	9230	9230	9230	9230	19
409	20231026	130000	1436243100	9240	9230	9240	9230	1018
410	20231026	125900	1426844450	9230	9220	9230	9220	47
411	20231026	125800	1426411080	9220	9220	9230	9220	62
412	20231026	125700	1425839420	9230	9230	9230	9230	19
413	20231026	125600	1425664050	9220	9210	9230	9210	210
414	20231026	125500	1423729090	9230	9210	9230	9200	2162
415	20231026	125400	1403831520	9210	9220	9220	9210	88
416	20231026	125300	1403021000	9220	9220	9220	9220	74
417	20231026	125200	1402338720	9220	9220	9220	9220	19
418	20231026	125100	1402163540	9220	9220	9220	9220	17
419	20231026	125000	1402006800	9220	9210	9220	9210	58
420	20231026	124900	1401472580	9230	9220	9230	9210	67
421	20231026	124800	1400855110	9220	9210	9220	9210	91
422	20231026	124700	1400016940	9220	9220	9220	9220	21
423	20231026	124600	1399823320	9220	9220	9220	9210	24
424	20231026	124500	1399602090	9220	9220	9220	9210	62
425	20231026	124400	1399030610	9230	9230	9230	9210	89
426	20231026	124300	1398210860	9230	9230	9230	9230	18
427	20231026	124200	1398044720	9230	9230	9230	9230	17
428	20231026	124100	1397887810	9230	9230	9230	9230	2
429	20231026	124000	1397869350	9230	9230	9230	9220	78
430	20231026	123900	1397149840	9210	9220	9230	9210	924
431	20231026	123800	1388633910	9220	9210	9220	9210	182
432	20231026	123700	1386957670	9210	9190	9210	9190	200
433	20231026	123600	1385119630	9190	9200	9200	9190	88
434	20231026	123500	1384310900	9200	9200	9200	9200	34
435	20231026	123400	1383998100	9200	9210	9210	9200	375
436	20231026	123300	1380548090	9210	9200	9210	9200	20
437	20231026	123200	1380364070	9210	9210	9210	9200	108
438	20231026	123100	1379370260	9210	9210	9210	9210	40
439	20231026	123000	1379001860	9210	9200	9210	9200	54
440	20231026	122900	1378504540	9210	9210	9210	9200	212
441	20231026	122800	1376553050	9170	9160	9170	9160	4092
442	20231026	122700	1339032370	9160	9160	9160	9160	1
443	20231026	122600	1339023210	9140	9160	9160	9140	136
444	20231026	122500	1337778900	9160	9210	9210	9160	1738
445	20231026	122400	1321845730	9180	9230	9230	9180	236
446	20231026	122300	1319677370	9210	9230	9230	9210	61
447	20231026	122200	1319115200	9230	9220	9230	9190	510
448	20231026	122100	1314420500	9240	9240	9240	9220	21
449	20231026	122000	1314226480	9210	9240	9240	9210	401
450	20231026	121900	1310530450	9210	9220	9230	9210	494
451	20231026	121800	1305972840	9230	9230	9230	9230	10
452	20231026	121700	1305880540	9230	9220	9230	9220	68
453	20231026	121600	1305253400	9230	9220	9230	9220	15
454	20231026	121500	1305115080	9220	9220	9220	9220	18
455	20231026	121400	1304949120	9200	9220	9220	9200	235
456	20231026	121300	1302785930	9220	9230	9230	9210	70
457	20231026	121200	1302140990	9220	9210	9230	9210	117
458	20231026	121100	1301062960	9240	9200	9240	9200	54
459	20231026	121000	1300564520	9210	9230	9230	9210	341
460	20231026	120900	1297418830	9240	9240	9240	9240	18
461	20231026	120800	1297252510	9240	9240	9240	9240	3
462	20231026	120700	1297224790	9230	9240	9240	9230	486
463	20231026	120600	1292738950	9240	9240	9240	9220	83
464	20231026	120500	1291973240	9240	9210	9250	9210	1165
465	20231026	120400	1281236610	9210	9170	9210	9170	711
466	20231026	120300	1274700750	9190	9200	9200	9190	161
467	20231026	120200	1273220980	9200	9200	9200	9200	18
468	20231026	120100	1273055380	9200	9200	9200	9180	62
469	20231026	120000	1272485820	9190	9200	9200	9190	62
470	20231026	115900	1271915860	9200	9160	9200	9160	6
471	20231026	115800	1271860700	9200	9180	9200	9180	25
472	20231026	115700	1271630780	9180	9180	9210	9170	212
473	20231026	115600	1269684160	9180	9170	9180	9170	54
474	20231026	115500	1269188700	9170	9170	9180	9170	16
475	20231026	115400	1269041970	9170	9150	9180	9150	88
476	20231026	115300	1268235830	9190	9190	9190	9190	22
477	20231026	115200	1268033650	9190	9180	9190	9180	118
478	20231026	115100	1266950390	9180	9180	9180	9180	44
479	20231026	115000	1266546470	9180	9180	9180	9150	246
480	20231026	114900	1264292240	9160	9180	9180	9160	104
481	20231026	114800	1263339560	9180	9180	9180	9180	17
482	20231026	114700	1263183500	9180	9180	9180	9180	20
483	20231026	114600	1262999900	9180	9180	9180	9170	189
484	20231026	114500	1261265740	9180	9180	9180	9180	38
485	20231026	114400	1260916900	9180	9170	9180	9170	59
486	20231026	114300	1260375700	9170	9170	9170	9170	300
487	20231026	114200	1257624700	9170	9170	9170	9170	19
488	20231026	114100	1257450470	9170	9140	9170	9140	743
489	20231026	114000	1250656460	9110	9110	9130	9110	136
490	20231026	113900	1249417460	9110	9100	9110	9100	1339
491	20231026	113800	1237219220	9110	9110	9110	9090	1174
492	20231026	113700	1226531470	9110	9110	9110	9110	18
493	20231026	113600	1226367490	9110	9140	9140	9090	3057
494	20231026	113500	1198547890	9110	9120	9140	9110	166
495	20231026	113400	1197035590	9110	9110	9140	9110	79
496	20231026	113300	1196315840	9140	9140	9140	9110	83
497	20231026	113200	1195559110	9100	9130	9140	9100	3090
498	20231026	113100	1167386670	9130	9170	9170	9120	6298
499	20231026	113000	1109726000	9210	9180	9210	9180	116
500	20231026	112900	1108660580	9210	9180	9210	9180	86
501	20231026	112800	1107871010	9210	9210	9210	9200	113
502	20231026	112700	1106830720	9210	9200	9210	9200	130
503	20231026	112600	1105634550	9200	9190	9200	9190	243
504	20231026	112500	1103399200	9200	9170	9200	9170	10
505	20231026	112400	1103307440	9180	9180	9180	9180	167
506	20231026	112300	1101774380	9180	9180	9180	9180	58
507	20231026	112200	1101241940	9170	9170	9180	9170	32
508	20231026	112100	1100948480	9170	9170	9180	9170	93
509	20231026	112000	1100095480	9170	9190	9190	9160	3295
510	20231026	111900	1069869020	9190	9200	9200	9190	31
511	20231026	111800	1069583970	9200	9200	9200	9190	64
512	20231026	111700	1068995360	9190	9200	9200	9190	2540
513	20231026	111600	1045652110	9220	9190	9220	9190	34
514	20231026	111500	1045338660	9190	9190	9240	9190	835
515	20231026	111400	1037662050	9190	9220	9220	9180	681
516	20231026	111300	1031404150	9190	9220	9230	9190	1138
517	20231026	111200	1020928280	9230	9230	9230	9230	96
518	20231026	111100	1020042200	9230	9260	9260	9230	64
519	20231026	111000	1019450970	9260	9260	9260	9260	18
520	20231026	110900	1019284290	9260	9280	9280	9220	2869
521	20231026	110800	992795000	9240	9290	9290	9240	1105
522	20231026	110700	982579620	9250	9290	9290	9250	905
523	20231026	110600	974204020	9290	9310	9310	9270	168
524	20231026	110500	972644030	9310	9310	9310	9310	61
525	20231026	110400	972076120	9310	9310	9310	9310	13
526	20231026	110300	971955090	9310	9300	9310	9300	32
527	20231026	110200	971657180	9290	9290	9310	9290	498
528	20231026	110100	967030720	9290	9310	9310	9290	68
529	20231026	110000	966398640	9310	9310	9310	9300	97
530	20231026	105900	965496090	9310	9290	9330	9290	108
531	20231026	105800	964491180	9290	9290	9290	9290	71
532	20231026	105700	963831590	9290	9290	9290	9290	91
533	20231026	105600	962986200	9290	9290	9290	9290	136
534	20231026	105500	961722760	9290	9290	9290	9290	159
535	20231026	105400	960245650	9300	9300	9300	9300	501
536	20231026	105300	955586350	9300	9320	9330	9290	620
537	20231026	105200	949819860	9330	9350	9360	9330	644
538	20231026	105100	943798310	9380	9380	9380	9350	627
539	20231026	105000	937919540	9380	9430	9430	9380	1436
540	20231026	104900	924413880	9400	9380	9440	9380	1776
541	20231026	104800	907704860	9380	9360	9480	9350	5859
542	20231026	104700	852579400	9380	9330	9380	9330	2035
543	20231026	104600	833510190	9330	9330	9330	9320	692
544	20231026	104500	827059100	9330	9330	9330	9330	213
545	20231026	104400	825071810	9330	9330	9340	9320	394
546	20231026	104300	821395270	9330	9320	9330	9320	725
547	20231026	104200	814633010	9320	9300	9320	9300	283
548	20231026	104100	811998470	9300	9280	9320	9280	1113
549	20231026	104000	801640540	9280	9280	9280	9280	60
550	20231026	103900	801083740	9260	9260	9260	9260	242
551	20231026	103800	798842820	9250	9250	9250	9250	64
552	20231026	103700	798250820	9260	9270	9280	9260	93
553	20231026	103600	797389060	9270	9260	9270	9260	46
554	20231026	103500	796962760	9260	9270	9270	9250	123
555	20231026	103400	795824270	9270	9270	9270	9270	18
556	20231026	103300	795657410	9260	9270	9280	9260	425
557	20231026	103200	791719780	9270	9250	9270	9250	535
558	20231026	103100	786762040	9260	9270	9270	9260	177
559	20231026	103000	785123010	9270	9240	9290	9240	2552
560	20231026	102900	761499880	9230	9230	9240	9230	86
561	20231026	102800	760705650	9220	9230	9230	9220	931
562	20231026	102700	752114520	9230	9230	9230	9230	185
563	20231026	102600	750406970	9220	9230	9230	9220	85
564	20231026	102500	749622520	9230	9220	9230	9220	119
565	20231026	102400	748524160	9230	9230	9230	9220	405
566	20231026	102300	744786160	9220	9220	9220	9220	459
567	20231026	102200	740554180	9220	9220	9220	9220	113
568	20231026	102100	739512320	9230	9220	9230	9200	12
569	20231026	102000	739401690	9220	9220	9220	9220	17
570	20231026	101900	739244950	9230	9240	9240	9230	83
571	20231026	101800	738478680	9230	9220	9230	9220	549
572	20231026	101700	733411570	9230	9220	9230	9210	100
573	20231026	101600	732490290	9230	9210	9230	9210	156
574	20231026	101500	731052150	9190	9190	9210	9190	55
575	20231026	101400	730546680	9180	9180	9180	9170	8390
576	20231026	101300	653533940	9180	9210	9210	9180	2027
577	20231026	101200	634911830	9220	9210	9220	9200	388
578	20231026	101100	631336060	9220	9220	9220	9210	62
579	20231026	101000	630764430	9220	9220	9220	9220	368
580	20231026	100900	627371470	9220	9220	9220	9210	299
581	20231026	100800	624615860	9220	9220	9220	9210	62
582	20231026	100700	624044660	9210	9220	9220	9210	51
583	20231026	100600	623574510	9230	9210	9230	9210	135
584	20231026	100500	622330460	9210	9220	9230	9190	162
585	20231026	100400	620837120	9210	9200	9230	9190	456
586	20231026	100300	616641900	9230	9230	9230	9230	18
587	20231026	100200	616475760	9230	9230	9230	9190	158
588	20231026	100100	615021400	9220	9220	9240	9210	223
589	20231026	100000	612966920	9220	9240	9250	9220	149
590	20231026	095900	611592250	9240	9240	9240	9240	34
591	20231026	095800	611278090	9240	9220	9240	9220	252
592	20231026	095700	608953940	9220	9210	9220	9200	478
593	20231026	095600	604547820	9220	9230	9230	9220	21
594	20231026	095500	604354190	9190	9230	9230	9190	355
595	20231026	095400	601088860	9210	9210	9210	9200	536
596	20231026	095300	596155010	9250	9230	9250	9210	483
597	20231026	095200	591703830	9240	9260	9260	9240	98
598	20231026	095100	590797870	9270	9260	9270	9260	570
599	20231026	095000	585514130	9230	9230	9230	9230	244
600	20231026	094900	583262010	9210	9210	9210	9210	30
601	20231026	094800	582985710	9210	9210	9230	9210	42
602	20231026	094700	582598830	9210	9220	9220	9210	288
603	20231026	094600	579944670	9220	9230	9230	9220	295
604	20231026	094500	577223320	9270	9230	9270	9230	151
605	20231026	094400	575829550	9230	9230	9230	9230	3
606	20231026	094300	575801860	9230	9240	9280	9230	3
607	20231026	094200	575774110	9230	9240	9240	9230	143
608	20231026	094100	574453010	9310	9210	9310	9200	2101
609	20231026	094000	554940200	9170	9170	9170	9170	0
610	20231026	093900	554940200	9170	9170	9170	9170	1199
611	20231026	093800	543945370	9210	9170	9210	9160	268
612	20231026	093700	541488410	9170	9160	9180	9150	839
613	20231026	093600	533803870	9160	9190	9220	9160	605
614	20231026	093500	528251550	9230	9220	9230	9220	627
615	20231026	093400	522470560	9220	9220	9220	9170	6
616	20231026	093300	522415290	9210	9220	9230	9170	4681
617	20231026	093200	479434200	9200	9230	9230	9190	587
618	20231026	093100	474037240	9180	9220	9230	9180	235
619	20231026	093000	471876090	9230	9220	9230	9200	476
620	20231026	092900	467490770	9250	9260	9260	9220	273
621	20231026	092800	464973610	9230	9250	9260	9230	525
622	20231026	092700	460126710	9250	9240	9250	9230	62
623	20231026	092600	459553910	9220	9230	9230	9220	129
624	20231026	092500	458364380	9230	9220	9240	9220	104
625	20231026	092400	457405220	9220	9190	9220	9170	506
626	20231026	092300	452758490	9190	9190	9220	9190	1190
627	20231026	092200	441805520	9190	9200	9200	9190	185
628	20231026	092100	440105020	9200	9190	9200	9190	557
629	20231026	092000	434984750	9190	9180	9190	9160	381
630	20231026	091900	431488820	9180	9180	9190	9150	787
631	20231026	091800	424277860	9190	9200	9200	9190	1154
632	20231026	091700	413666980	9220	9210	9220	9200	276
633	20231026	091600	411126070	9220	9200	9220	9200	379
634	20231026	091500	407633270	9220	9210	9220	9200	858
635	20231026	091400	399725950	9220	9210	9220	9210	295
636	20231026	091300	397007050	9220	9180	9220	9180	229
637	20231026	091200	394899510	9190	9140	9200	9140	961
638	20231026	091100	386089430	9180	9180	9180	9180	27
639	20231026	091000	385841570	9180	9200	9220	9100	4575
640	20231026	090900	343894370	9200	9190	9200	9190	474
641	20231026	090800	339537240	9190	9160	9190	9150	3282
642	20231026	090700	309428280	9150	9170	9170	9150	1356
643	20231026	090600	297000230	9170	9180	9180	9170	2870
644	20231026	090500	270681330	9180	9220	9220	9180	1371
645	20231026	090400	258089290	9220	9230	9230	9170	273
646	20231026	090300	255578620	9230	9180	9260	9180	5161
647	20231026	090200	208143010	9180	9050	9180	9040	3899
648	20231026	090100	172573740	9050	9050	9120	9020	4338
649	20231026	090000	133360280	9040	9160	9190	9020	14648