KissMeData/071970/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193700	1854163050	9060	9060	9060	9060	1221
3	20231010	193600	1854163050	9060	9060	9060	9060	0
4	20231010	193500	1854163050	9060	9060	9060	9060	0
5	20231010	193400	1854163050	9060	9060	9060	9060	0
6	20231010	193300	1854163050	9060	9060	9060	9060	0
7	20231010	193200	1854163050	9060	9060	9060	9060	0
8	20231010	193100	1854163050	9060	9060	9060	9060	0
9	20231010	193000	1854163050	9060	9060	9060	9060	0
10	20231010	192900	1854163050	9060	9060	9060	9060	0
11	20231010	192800	1854163050	9060	9060	9060	9060	0
12	20231010	192700	1854163050	9060	9060	9060	9060	0
13	20231010	192600	1854163050	9060	9060	9060	9060	0
14	20231010	192500	1854163050	9060	9060	9060	9060	0
15	20231010	192400	1854163050	9060	9060	9060	9060	0
16	20231010	192300	1854163050	9060	9060	9060	9060	0
17	20231010	192200	1854163050	9060	9060	9060	9060	0
18	20231010	192100	1854163050	9060	9060	9060	9060	0
19	20231010	192000	1854163050	9060	9060	9060	9060	0
20	20231010	191900	1854163050	9060	9060	9060	9060	0
21	20231010	191800	1854163050	9060	9060	9060	9060	0
22	20231010	191700	1854163050	9060	9060	9060	9060	0
23	20231010	191600	1854163050	9060	9060	9060	9060	0
24	20231010	191500	1854163050	9060	9060	9060	9060	0
25	20231010	191400	1854163050	9060	9060	9060	9060	0
26	20231010	191300	1854163050	9060	9060	9060	9060	0
27	20231010	191200	1854163050	9060	9060	9060	9060	0
28	20231010	191100	1854163050	9060	9060	9060	9060	0
29	20231010	191000	1854163050	9060	9060	9060	9060	0
30	20231010	190900	1854163050	9060	9060	9060	9060	0
31	20231010	190800	1854163050	9060	9060	9060	9060	0
32	20231010	190700	1854163050	9060	9060	9060	9060	1221
33	20231010	190600	1854163050	9060	9060	9060	9060	0
34	20231010	190500	1854163050	9060	9060	9060	9060	0
35	20231010	190400	1854163050	9060	9060	9060	9060	0
36	20231010	190300	1854163050	9060	9060	9060	9060	0
37	20231010	190200	1854163050	9060	9060	9060	9060	0
38	20231010	190100	1854163050	9060	9060	9060	9060	0
39	20231010	190000	1854163050	9060	9060	9060	9060	0
40	20231010	185900	1854163050	9060	9060	9060	9060	0
41	20231010	185800	1854163050	9060	9060	9060	9060	0
42	20231010	185700	1854163050	9060	9060	9060	9060	0
43	20231010	185600	1854163050	9060	9060	9060	9060	0
44	20231010	185500	1854163050	9060	9060	9060	9060	0
45	20231010	185400	1854163050	9060	9060	9060	9060	0
46	20231010	185300	1854163050	9060	9060	9060	9060	0
47	20231010	185200	1854163050	9060	9060	9060	9060	0
48	20231010	185100	1854163050	9060	9060	9060	9060	0
49	20231010	185000	1854163050	9060	9060	9060	9060	0
50	20231010	184900	1854163050	9060	9060	9060	9060	0
51	20231010	184800	1854163050	9060	9060	9060	9060	0
52	20231010	184700	1854163050	9060	9060	9060	9060	0
53	20231010	184600	1854163050	9060	9060	9060	9060	0
54	20231010	184500	1854163050	9060	9060	9060	9060	0
55	20231010	184400	1854163050	9060	9060	9060	9060	0
56	20231010	184300	1854163050	9060	9060	9060	9060	0
57	20231010	184200	1854163050	9060	9060	9060	9060	0
58	20231010	184100	1854163050	9060	9060	9060	9060	0
59	20231010	184000	1854163050	9060	9060	9060	9060	0
60	20231010	183900	1854163050	9060	9060	9060	9060	0
61	20231010	183800	1854163050	9060	9060	9060	9060	0
62	20231010	183700	1854163050	9060	9060	9060	9060	1221
63	20231010	183600	1854163050	9060	9060	9060	9060	0
64	20231010	183500	1854163050	9060	9060	9060	9060	0
65	20231010	183400	1854163050	9060	9060	9060	9060	0
66	20231010	183300	1854163050	9060	9060	9060	9060	0
67	20231010	183200	1854163050	9060	9060	9060	9060	0
68	20231010	183100	1854163050	9060	9060	9060	9060	0
69	20231010	183000	1854163050	9060	9060	9060	9060	0
70	20231010	182900	1854163050	9060	9060	9060	9060	0
71	20231010	182800	1854163050	9060	9060	9060	9060	0
72	20231010	182700	1854163050	9060	9060	9060	9060	0
73	20231010	182600	1854163050	9060	9060	9060	9060	0
74	20231010	182500	1854163050	9060	9060	9060	9060	0
75	20231010	182400	1854163050	9060	9060	9060	9060	0
76	20231010	182300	1854163050	9060	9060	9060	9060	0
77	20231010	182200	1854163050	9060	9060	9060	9060	0
78	20231010	182100	1854163050	9060	9060	9060	9060	0
79	20231010	182000	1854163050	9060	9060	9060	9060	0
80	20231010	181900	1854163050	9060	9060	9060	9060	0
81	20231010	181800	1854163050	9060	9060	9060	9060	0
82	20231010	181700	1854163050	9060	9060	9060	9060	0
83	20231010	181600	1854163050	9060	9060	9060	9060	0
84	20231010	181500	1854163050	9060	9060	9060	9060	0
85	20231010	181400	1854163050	9060	9060	9060	9060	0
86	20231010	181300	1854163050	9060	9060	9060	9060	0
87	20231010	181200	1854163050	9060	9060	9060	9060	0
88	20231010	181100	1854163050	9060	9060	9060	9060	0
89	20231010	181000	1854163050	9060	9060	9060	9060	0
90	20231010	180900	1854163050	9060	9060	9060	9060	0
91	20231010	180800	1854163050	9060	9060	9060	9060	0
92	20231010	180700	1854163050	9060	9060	9060	9060	1221
93	20231010	180600	1854163050	9060	9060	9060	9060	0
94	20231010	180500	1854163050	9060	9060	9060	9060	0
95	20231010	180400	1854163050	9060	9060	9060	9060	0
96	20231010	180300	1854163050	9060	9060	9060	9060	0
97	20231010	180200	1854163050	9060	9060	9060	9060	0
98	20231010	180100	1854163050	9060	9060	9060	9060	0
99	20231010	180000	1854163050	9060	9060	9060	9060	0
100	20231010	175900	1854163050	9060	9060	9060	9060	0
101	20231010	175800	1854163050	9060	9060	9060	9060	0
102	20231010	175700	1854163050	9060	9060	9060	9060	0
103	20231010	175600	1854163050	9060	9060	9060	9060	0
104	20231010	175500	1854163050	9060	9060	9060	9060	0
105	20231010	175400	1854163050	9060	9060	9060	9060	0
106	20231010	175300	1854163050	9060	9060	9060	9060	0
107	20231010	175200	1854163050	9060	9060	9060	9060	0
108	20231010	175100	1854163050	9060	9060	9060	9060	0
109	20231010	175000	1854163050	9060	9060	9060	9060	0
110	20231010	174900	1854163050	9060	9060	9060	9060	0
111	20231010	174800	1854163050	9060	9060	9060	9060	0
112	20231010	174700	1854163050	9060	9060	9060	9060	0
113	20231010	174600	1854163050	9060	9060	9060	9060	0
114	20231010	174500	1854163050	9060	9060	9060	9060	0
115	20231010	174400	1854163050	9060	9060	9060	9060	0
116	20231010	174300	1854163050	9060	9060	9060	9060	0
117	20231010	174200	1854163050	9060	9060	9060	9060	0
118	20231010	174100	1854163050	9060	9060	9060	9060	0
119	20231010	174000	1854163050	9060	9060	9060	9060	0
120	20231010	173900	1854163050	9060	9060	9060	9060	0
121	20231010	173800	1854163050	9060	9060	9060	9060	0
122	20231010	173700	1854163050	9060	9060	9060	9060	1221
123	20231010	173600	1854163050	9060	9060	9060	9060	0
124	20231010	173500	1854163050	9060	9060	9060	9060	0
125	20231010	173400	1854163050	9060	9060	9060	9060	0
126	20231010	173300	1854163050	9060	9060	9060	9060	0
127	20231010	173200	1854163050	9060	9060	9060	9060	0
128	20231010	173100	1854163050	9060	9060	9060	9060	0
129	20231010	173000	1854163050	9060	9060	9060	9060	0
130	20231010	172900	1854163050	9060	9060	9060	9060	0
131	20231010	172800	1854163050	9060	9060	9060	9060	0
132	20231010	172700	1854163050	9060	9060	9060	9060	0
133	20231010	172600	1854163050	9060	9060	9060	9060	0
134	20231010	172500	1854163050	9060	9060	9060	9060	0
135	20231010	172400	1854163050	9060	9060	9060	9060	0
136	20231010	172300	1854163050	9060	9060	9060	9060	0
137	20231010	172200	1854163050	9060	9060	9060	9060	0
138	20231010	172100	1854163050	9060	9060	9060	9060	0
139	20231010	172000	1854163050	9060	9060	9060	9060	0
140	20231010	171900	1854163050	9060	9060	9060	9060	0
141	20231010	171800	1854163050	9060	9060	9060	9060	0
142	20231010	171700	1854163050	9060	9060	9060	9060	0
143	20231010	171600	1854163050	9060	9060	9060	9060	0
144	20231010	171500	1854163050	9060	9060	9060	9060	0
145	20231010	171400	1854163050	9060	9060	9060	9060	0
146	20231010	171300	1854163050	9060	9060	9060	9060	0
147	20231010	171200	1854163050	9060	9060	9060	9060	0
148	20231010	171100	1854163050	9060	9060	9060	9060	0
149	20231010	171000	1854163050	9060	9060	9060	9060	0
150	20231010	170900	1854163050	9060	9060	9060	9060	0
151	20231010	170800	1854163050	9060	9060	9060	9060	0
152	20231010	170700	1854163050	9060	9060	9060	9060	1221
153	20231010	170600	1854163050	9060	9060	9060	9060	0
154	20231010	170500	1854163050	9060	9060	9060	9060	0
155	20231010	170400	1854163050	9060	9060	9060	9060	0
156	20231010	170300	1854163050	9060	9060	9060	9060	0
157	20231010	170200	1854163050	9060	9060	9060	9060	0
158	20231010	170100	1854163050	9060	9060	9060	9060	0
159	20231010	170000	1854163050	9060	9060	9060	9060	0
160	20231010	165900	1854163050	9060	9060	9060	9060	0
161	20231010	165800	1854163050	9060	9060	9060	9060	0
162	20231010	165700	1854163050	9060	9060	9060	9060	0
163	20231010	165600	1854163050	9060	9060	9060	9060	0
164	20231010	165500	1854163050	9060	9060	9060	9060	0
165	20231010	165400	1854163050	9060	9060	9060	9060	0
166	20231010	165300	1854163050	9060	9060	9060	9060	0
167	20231010	165200	1854163050	9060	9060	9060	9060	0
168	20231010	165100	1854163050	9060	9060	9060	9060	0
169	20231010	165000	1854163050	9060	9060	9060	9060	0
170	20231010	164900	1854163050	9060	9060	9060	9060	0
171	20231010	164800	1854163050	9060	9060	9060	9060	0
172	20231010	164700	1854163050	9060	9060	9060	9060	0
173	20231010	164600	1854163050	9060	9060	9060	9060	0
174	20231010	164500	1854163050	9060	9060	9060	9060	0
175	20231010	164400	1854163050	9060	9060	9060	9060	0
176	20231010	164300	1854163050	9060	9060	9060	9060	0
177	20231010	164200	1854163050	9060	9060	9060	9060	0
178	20231010	164100	1854163050	9060	9060	9060	9060	0
179	20231010	164000	1854163050	9060	9060	9060	9060	0
180	20231010	163900	1854163050	9060	9060	9060	9060	0
181	20231010	163800	1854163050	9060	9060	9060	9060	0
182	20231010	163700	1854163050	9060	9060	9060	9060	1221
183	20231010	163600	1854163050	9060	9060	9060	9060	0
184	20231010	163500	1854163050	9060	9060	9060	9060	0
185	20231010	163400	1854163050	9060	9060	9060	9060	0
186	20231010	163300	1854163050	9060	9060	9060	9060	0
187	20231010	163200	1854163050	9060	9060	9060	9060	0
188	20231010	163100	1854163050	9060	9060	9060	9060	0
189	20231010	163000	1854163050	9060	9060	9060	9060	0
190	20231010	162900	1854163050	9060	9060	9060	9060	0
191	20231010	162800	1854163050	9060	9060	9060	9060	0
192	20231010	162700	1854163050	9060	9060	9060	9060	0
193	20231010	162600	1854163050	9060	9060	9060	9060	0
194	20231010	162500	1854163050	9060	9060	9060	9060	0
195	20231010	162400	1854163050	9060	9060	9060	9060	0
196	20231010	162300	1854163050	9060	9060	9060	9060	0
197	20231010	162200	1854163050	9060	9060	9060	9060	0
198	20231010	162100	1854163050	9060	9060	9060	9060	0
199	20231010	162000	1854163050	9060	9060	9060	9060	0
200	20231010	161900	1854163050	9060	9060	9060	9060	0
201	20231010	161800	1854163050	9060	9060	9060	9060	0
202	20231010	161700	1854163050	9060	9060	9060	9060	0
203	20231010	161600	1854163050	9060	9060	9060	9060	0
204	20231010	161500	1854163050	9060	9060	9060	9060	0
205	20231010	161400	1854163050	9060	9060	9060	9060	0
206	20231010	161300	1854163050	9060	9060	9060	9060	0
207	20231010	161200	1854163050	9060	9060	9060	9060	0
208	20231010	161100	1854163050	9060	9060	9060	9060	0
209	20231010	161000	1854163050	9060	9060	9060	9060	0
210	20231010	160900	1854163050	9060	9060	9060	9060	0
211	20231010	160800	1854163050	9060	9060	9060	9060	0
212	20231010	160700	1854163050	9060	9060	9060	9060	1221
213	20231010	160600	1854163050	9060	9060	9060	9060	0
214	20231010	160500	1854163050	9060	9060	9060	9060	0
215	20231010	160400	1854163050	9060	9060	9060	9060	0
216	20231010	160300	1854163050	9060	9060	9060	9060	0
217	20231010	160200	1854163050	9060	9060	9060	9060	0
218	20231010	160100	1854163050	9060	9060	9060	9060	0
219	20231010	160000	1854163050	9060	9060	9060	9060	0
220	20231010	155900	1854163050	9060	9060	9060	9060	0
221	20231010	155800	1854163050	9060	9060	9060	9060	0
222	20231010	155700	1854163050	9060	9060	9060	9060	0
223	20231010	155600	1854163050	9060	9060	9060	9060	0
224	20231010	155500	1854163050	9060	9060	9060	9060	0
225	20231010	155400	1854163050	9060	9060	9060	9060	0
226	20231010	155300	1854163050	9060	9060	9060	9060	0
227	20231010	155200	1854163050	9060	9060	9060	9060	0
228	20231010	155100	1854163050	9060	9060	9060	9060	0
229	20231010	155000	1854163050	9060	9060	9060	9060	0
230	20231010	154900	1854163050	9060	9060	9060	9060	0
231	20231010	154800	1854163050	9060	9060	9060	9060	0
232	20231010	154700	1854163050	9060	9060	9060	9060	0
233	20231010	154600	1854163050	9060	9060	9060	9060	0
234	20231010	154500	1854163050	9060	9060	9060	9060	0
235	20231010	154400	1854163050	9060	9060	9060	9060	0
236	20231010	154300	1854163050	9060	9060	9060	9060	0
237	20231010	154200	1854163050	9060	9060	9060	9060	0
238	20231010	154100	1854163050	9060	9060	9060	9060	0
239	20231010	154000	1854163050	9060	9060	9060	9060	0
240	20231010	153900	1854163050	9060	9060	9060	9060	0
241	20231010	153800	1854163050	9060	9060	9060	9060	0
242	20231010	153700	1854163050	9060	9060	9060	9060	1221
243	20231010	153600	1854163050	9060	9060	9060	9060	0
244	20231010	153500	1854163050	9060	9060	9060	9060	0
245	20231010	153400	1854163050	9060	9060	9060	9060	0
246	20231010	153300	1854163050	9060	9060	9060	9060	0
247	20231010	153200	1854163050	9060	9060	9060	9060	0
248	20231010	153100	1854163050	9060	9060	9060	9060	0
249	20231010	153000	1854163050	9060	9060	9060	9060	1221
250	20231010	152900	1843100790	9060	9060	9060	9060	0
251	20231010	152800	1843100790	9060	9060	9060	9060	0
252	20231010	152700	1843100790	9060	9060	9060	9060	0
253	20231010	152600	1843100790	9060	9060	9060	9060	0
254	20231010	152500	1843100790	9060	9060	9060	9060	0
255	20231010	152400	1843100790	9060	9060	9060	9060	0
256	20231010	152300	1843100790	9060	9060	9060	9060	0
257	20231010	152200	1843100790	9060	9060	9060	9060	0
258	20231010	152100	1843100790	9060	9060	9060	9060	0
259	20231010	152000	1843100790	9060	9060	9060	9060	0
260	20231010	151900	1843100790	9060	9080	9080	9060	169
261	20231010	151800	1841566950	9080	9070	9080	9060	278
262	20231010	151700	1839045820	9080	9080	9080	9080	50
263	20231010	151600	1838591820	9060	9070	9080	9060	88
264	20231010	151500	1837794390	9080	9070	9080	9070	2
265	20231010	151400	1837776240	9060	9060	9070	9060	1057
266	20231010	151300	1828193220	9060	9060	9060	9060	0
267	20231010	151200	1828193220	9060	9060	9060	9060	100
268	20231010	151100	1827287220	9050	9050	9050	9050	0
269	20231010	151000	1827287220	9050	9080	9090	9050	38
270	20231010	150900	1826942440	9090	9040	9090	9040	1584
271	20231010	150800	1812565100	9050	9050	9050	9050	232
272	20231010	150700	1810465500	9050	9050	9050	9050	20
273	20231010	150600	1810284500	9080	9080	9080	9060	1160
274	20231010	150500	1799754100	9090	9090	9090	9090	0
275	20231010	150400	1799754100	9090	9100	9100	9050	33
276	20231010	150300	1799454350	9110	9060	9110	9060	2884
277	20231010	150200	1773230550	9050	9050	9050	9050	310
278	20231010	150100	1770425050	9040	9050	9050	9040	31
279	20231010	150000	1770144580	9050	9030	9050	9030	1457
280	20231010	145900	1756982950	9030	9030	9040	9030	458
281	20231010	145800	1752842920	9040	9050	9050	9040	313
282	20231010	145700	1750012280	9050	9050	9070	9050	89
283	20231010	145600	1749205630	9050	9050	9050	9050	10
284	20231010	145500	1749115130	9080	9090	9090	9080	21
285	20231010	145400	1748924370	9100	9050	9100	9050	676
286	20231010	145300	1742803270	9060	9060	9070	9060	139
287	20231010	145200	1741543280	9060	9070	9070	9050	115
288	20231010	145100	1740501310	9070	9070	9070	9070	48
289	20231010	145000	1740065950	9070	9100	9100	9070	332
290	20231010	144900	1737054340	9100	9060	9100	9060	164
291	20231010	144800	1735564380	9080	9070	9080	9070	181
292	20231010	144700	1733921730	9070	9090	9090	9070	39
293	20231010	144600	1733567520	9130	9130	9130	9130	0
294	20231010	144500	1733567520	9130	9110	9130	9090	3081
295	20231010	144400	1705522560	9130	9130	9130	9110	457
296	20231010	144300	1701350840	9140	9110	9140	9110	26
297	20231010	144200	1701113500	9140	9120	9140	9100	572
298	20231010	144100	1695901970	9120	9140	9150	9120	250
299	20231010	144000	1693615980	9140	9150	9150	9140	167
300	20231010	143900	1692089400	9150	9100	9160	9100	1090
301	20231010	143800	1682147380	9110	9110	9110	9110	460
302	20231010	143700	1677956780	9130	9120	9130	9120	1543
303	20231010	143600	1663869310	9120	9080	9120	9080	433
304	20231010	143500	1659930920	9080	9080	9080	9080	172
305	20231010	143400	1658369160	9090	9080	9090	9080	380
306	20231010	143300	1654917760	9080	9080	9080	9070	1688
307	20231010	143200	1639606900	9080	9080	9080	9080	30
308	20231010	143100	1639334500	9080	9020	9080	9020	509
309	20231010	143000	1634715780	9060	9040	9060	9020	1067
310	20231010	142900	1625063300	9040	9060	9070	9040	60
311	20231010	142800	1624519500	9070	9070	9070	9070	0
312	20231010	142700	1624519500	9070	9030	9070	9030	370
313	20231010	142600	1621171970	9040	9040	9040	9040	39
314	20231010	142500	1620819410	9040	9040	9040	9040	70
315	20231010	142400	1620186610	9050	9030	9050	9030	78
316	20231010	142300	1619480990	9020	9020	9020	9020	83
317	20231010	142200	1618732330	9020	9090	9090	9010	873
318	20231010	142100	1610851720	9090	9050	9090	9030	1157
319	20231010	142000	1600398190	9050	9020	9050	9020	127
320	20231010	141900	1599250190	9020	9020	9030	9020	3060
321	20231010	141800	1571647140	9040	9020	9050	9020	151
322	20231010	141700	1570282560	9030	9020	9030	9020	1281
323	20231010	141600	1558721030	9020	9040	9040	9020	2038
324	20231010	141500	1540338110	9040	9050	9050	9020	2416
325	20231010	141400	1518534120	9060	9080	9080	9060	257
326	20231010	141300	1516203950	9090	9110	9110	9090	1930
327	20231010	141200	1498658470	9110	9110	9110	9090	1599
328	20231010	141100	1484106550	9100	9100	9100	9100	790
329	20231010	141000	1476917550	9100	9110	9110	9100	83
330	20231010	140900	1476161530	9110	9100	9110	9100	73
331	20231010	140800	1475496580	9110	9110	9110	9110	2
332	20231010	140700	1475478360	9100	9100	9100	9100	113
333	20231010	140600	1474450060	9120	9100	9120	9100	87
334	20231010	140500	1473658120	9100	9100	9100	9100	1356
335	20231010	140400	1461318520	9110	9110	9110	9110	3
336	20231010	140300	1461291190	9110	9100	9110	9100	209
337	20231010	140200	1459387290	9110	9110	9110	9110	22
338	20231010	140100	1459186870	9110	9110	9110	9110	51
339	20231010	140000	1458722260	9110	9110	9110	9110	45
340	20231010	135900	1458312310	9090	9090	9090	9090	0
341	20231010	135800	1458312310	9090	9090	9090	9090	0
342	20231010	135700	1458312310	9090	9080	9090	9080	88
343	20231010	135600	1457512470	9070	9070	9070	9070	252
344	20231010	135500	1455226830	9070	9090	9090	9070	315
345	20231010	135400	1452369660	9110	9070	9130	9070	276
346	20231010	135300	1449862420	9070	9070	9070	9070	1
347	20231010	135200	1449853350	9070	9110	9110	9070	609
348	20231010	135100	1444325900	9120	9100	9120	9080	1365
349	20231010	135000	1431928360	9100	9110	9110	9100	17
350	20231010	134900	1431773570	9110	9110	9110	9110	10
351	20231010	134800	1431682470	9100	9100	9130	9100	161
352	20231010	134700	1430216190	9100	9110	9110	9100	82
353	20231010	134600	1429469970	9130	9130	9130	9130	2
354	20231010	134500	1429451710	9140	9130	9140	9120	91
355	20231010	134400	1428620590	9130	9140	9140	9130	2
356	20231010	134300	1428602320	9140	9140	9140	9140	0
357	20231010	134200	1428602320	9140	9120	9140	9120	77
358	20231010	134100	1427898740	9100	9100	9100	9100	0
359	20231010	134000	1427898740	9100	9130	9140	9100	59
360	20231010	133900	1427361490	9150	9100	9150	9100	283
361	20231010	133800	1424784050	9090	9090	9090	9090	9
362	20231010	133700	1424702240	9100	9110	9110	9090	615
363	20231010	133600	1419106030	9110	9100	9110	9100	73
364	20231010	133500	1418441180	9100	9100	9100	9100	0
365	20231010	133400	1418441180	9100	9120	9120	9100	12
366	20231010	133300	1418331800	9120	9110	9120	9100	85
367	20231010	133200	1417556950	9120	9120	9120	9120	1
368	20231010	133100	1417547830	9130	9110	9130	9110	11
369	20231010	133000	1417447600	9120	9120	9120	9110	574
370	20231010	132900	1412212920	9120	9120	9120	9120	249
371	20231010	132800	1409942040	9170	9170	9170	9170	0
372	20231010	132700	1409942040	9170	9120	9170	9120	241
373	20231010	132600	1407742070	9120	9070	9120	9070	2697
374	20231010	132500	1383157900	9070	9110	9110	9070	131
375	20231010	132400	1381966680	9100	9100	9110	9090	285
376	20231010	132300	1379373100	9100	9110	9110	9100	806
377	20231010	132200	1372035440	9120	9120	9120	9120	31
378	20231010	132100	1371752720	9120	9110	9120	9110	58
379	20231010	132000	1371223860	9100	9130	9130	9100	800
380	20231010	131900	1363936870	9140	9140	9140	9130	65
381	20231010	131800	1363342790	9140	9140	9140	9130	60
382	20231010	131700	1362794600	9150	9150	9150	9150	1
383	20231010	131600	1362785450	9160	9180	9190	9160	90
384	20231010	131500	1361959130	9200	9200	9200	9200	0
385	20231010	131400	1361959130	9200	9200	9200	9200	0
386	20231010	131300	1361959130	9200	9160	9200	9160	271
387	20231010	131200	1359472730	9130	9160	9160	9130	229
388	20231010	131100	1357380170	9160	9140	9160	9140	246
389	20231010	131000	1355128890	9140	9150	9150	9140	453
390	20231010	130900	1350988140	9150	9140	9150	9140	46
391	20231010	130800	1350567340	9150	9160	9160	9150	131
392	20231010	130700	1349367510	9160	9160	9170	9160	71
393	20231010	130600	1348717050	9160	9160	9160	9160	1
394	20231010	130500	1348707890	9170	9170	9170	9170	2
395	20231010	130400	1348689550	9180	9170	9180	9170	71
396	20231010	130300	1348037940	9150	9170	9170	9150	710
397	20231010	130200	1341534290	9180	9200	9200	9180	16
398	20231010	130100	1341387110	9230	9180	9230	9180	71
399	20231010	130000	1340733390	9180	9170	9180	9170	120
400	20231010	125900	1339631990	9170	9160	9170	9160	45
401	20231010	125800	1339219640	9160	9180	9180	9160	334
402	20231010	125700	1336156560	9180	9170	9180	9170	392
403	20231010	125600	1332561560	9180	9180	9180	9180	959
404	20231010	125500	1323757940	9190	9190	9190	9190	1
405	20231010	125400	1323748750	9210	9200	9210	9190	2319
406	20231010	125300	1302413860	9200	9200	9200	9200	1750
407	20231010	125200	1286313860	9200	9220	9220	9200	583
408	20231010	125100	1280943820	9210	9210	9220	9200	199
409	20231010	125000	1279112890	9210	9210	9210	9210	0
410	20231010	124900	1279112890	9210	9210	9210	9210	8
411	20231010	124800	1279039210	9220	9200	9220	9200	1081
412	20231010	124700	1269087590	9200	9210	9230	9200	2305
413	20231010	124600	1247876890	9220	9250	9250	9220	523
414	20231010	124500	1243054320	9280	9230	9280	9230	65
415	20231010	124400	1242453460	9240	9240	9240	9240	1
416	20231010	124300	1242444220	9250	9250	9250	9250	71
417	20231010	124200	1241787470	9250	9220	9250	9220	64
418	20231010	124100	1241195890	9230	9230	9230	9230	1
419	20231010	124000	1241186660	9230	9230	9230	9230	1
420	20231010	123900	1241177430	9240	9240	9240	9230	686
421	20231010	123800	1234841990	9240	9240	9250	9240	264
422	20231010	123700	1232402620	9240	9250	9250	9240	254
423	20231010	123600	1230054950	9250	9250	9250	9250	474
424	20231010	123500	1225670450	9290	9290	9290	9290	0
425	20231010	123400	1225670450	9290	9260	9290	9260	71
426	20231010	123300	1225011840	9260	9270	9270	9260	480
427	20231010	123200	1220562470	9270	9270	9270	9270	502
428	20231010	123100	1215908930	9270	9280	9290	9270	181
429	20231010	123000	1214229720	9270	9260	9280	9260	14
430	20231010	122900	1214099960	9250	9250	9250	9250	10
431	20231010	122800	1214007460	9260	9270	9270	9260	5
432	20231010	122700	1213961150	9270	9250	9270	9250	118
433	20231010	122600	1212868230	9250	9250	9250	9250	0
434	20231010	122500	1212868230	9250	9270	9270	9250	398
435	20231010	122400	1209186690	9300	9260	9300	9260	70
436	20231010	122300	1208536290	9260	9260	9260	9260	0
437	20231010	122200	1208536290	9260	9290	9300	9260	172
438	20231010	122100	1206940810	9270	9270	9270	9270	0
439	20231010	122000	1206940810	9270	9270	9270	9270	447
440	20231010	121900	1202797120	9270	9270	9270	9270	157
441	20231010	121800	1201341730	9300	9290	9320	9290	71
442	20231010	121700	1200680880	9310	9310	9310	9310	0
443	20231010	121600	1200680880	9310	9310	9310	9310	1
444	20231010	121500	1200671570	9310	9280	9310	9280	80
445	20231010	121400	1199927710	9270	9290	9290	9270	195
446	20231010	121300	1198118920	9290	9290	9290	9290	151
447	20231010	121200	1196716130	9280	9280	9280	9280	557
448	20231010	121100	1191547170	9290	9290	9290	9290	235
449	20231010	121000	1189364020	9300	9330	9330	9300	495
450	20231010	120900	1184760410	9330	9330	9330	9310	166
451	20231010	120800	1183214690	9340	9340	9340	9340	53
452	20231010	120700	1182719670	9320	9320	9320	9320	18
453	20231010	120600	1182551910	9340	9340	9340	9340	0
454	20231010	120500	1182551910	9340	9340	9340	9340	0
455	20231010	120400	1182551910	9340	9320	9340	9310	152
456	20231010	120300	1181135240	9340	9330	9340	9330	73
457	20231010	120200	1180453950	9340	9340	9340	9340	30
458	20231010	120100	1180173750	9350	9350	9350	9350	22
459	20231010	120000	1179968050	9330	9330	9330	9330	14
460	20231010	115900	1179837430	9340	9340	9340	9340	4
461	20231010	115800	1179800070	9350	9350	9350	9350	100
462	20231010	115700	1178865070	9350	9330	9350	9310	541
463	20231010	115600	1173821830	9340	9350	9350	9340	13
464	20231010	115500	1173700400	9360	9360	9360	9360	1
465	20231010	115400	1173691040	9350	9350	9350	9340	100
466	20231010	115300	1172756120	9350	9350	9350	9350	114
467	20231010	115200	1171690220	9360	9350	9360	9350	132
468	20231010	115100	1170455560	9360	9360	9360	9360	5
469	20231010	115000	1170408760	9360	9350	9360	9350	21
470	20231010	114900	1170212210	9370	9330	9370	9330	202
471	20231010	114800	1168319510	9370	9350	9370	9330	625
472	20231010	114700	1162480650	9350	9350	9380	9350	301
473	20231010	114600	1159666120	9350	9390	9390	9350	88
474	20231010	114500	1158842200	9390	9350	9390	9350	58
475	20231010	114400	1158299460	9350	9360	9360	9350	26
476	20231010	114300	1158056270	9360	9370	9370	9350	132
477	20231010	114200	1156820020	9370	9380	9380	9370	2
478	20231010	114100	1156801270	9390	9380	9390	9380	35
479	20231010	114000	1156472720	9400	9400	9400	9400	210
480	20231010	113900	1154498720	9400	9360	9400	9360	133
481	20231010	113800	1153251930	9340	9360	9360	9340	10
482	20231010	113700	1153158350	9370	9350	9370	9350	522
483	20231010	113600	1148267390	9350	9350	9350	9340	5
484	20231010	113500	1148220670	9360	9360	9360	9360	18
485	20231010	113400	1148052190	9350	9360	9360	9330	39
486	20231010	113300	1147687380	9350	9360	9360	9350	62
487	20231010	113200	1147107560	9360	9360	9370	9360	792
488	20231010	113100	1139693220	9350	9340	9350	9340	249
489	20231010	113000	1137365360	9330	9330	9330	9330	0
490	20231010	112900	1137365360	9330	9330	9330	9330	0
491	20231010	112800	1137365360	9330	9360	9360	9330	3129
492	20231010	112700	1108143020	9380	9350	9380	9350	89
493	20231010	112600	1107310290	9380	9350	9380	9340	1410
494	20231010	112500	1094128790	9380	9380	9380	9380	50
495	20231010	112400	1093659790	9380	9360	9380	9360	1281
496	20231010	112300	1081665940	9360	9370	9380	9360	2113
497	20231010	112200	1061887330	9380	9370	9380	9370	162
498	20231010	112100	1060368870	9380	9390	9390	9380	541
499	20231010	112000	1055294240	9390	9390	9390	9390	0
500	20231010	111900	1055294240	9390	9390	9390	9390	120
501	20231010	111800	1054167440	9390	9390	9390	9390	28
502	20231010	111700	1053904520	9390	9390	9390	9380	177
503	20231010	111600	1052242670	9390	9390	9390	9390	10
504	20231010	111500	1052148770	9400	9380	9400	9360	968
505	20231010	111400	1043068190	9370	9370	9370	9360	216
506	20231010	111300	1041045350	9370	9380	9380	9370	34
507	20231010	111200	1040726530	9370	9390	9390	9370	999
508	20231010	111100	1031360870	9380	9390	9390	9370	19
509	20231010	111000	1031182640	9390	9390	9390	9390	1
510	20231010	110900	1031173250	9400	9380	9400	9370	526
511	20231010	110800	1026241560	9390	9390	9390	9390	508
512	20231010	110700	1021471440	9390	9400	9400	9390	492
513	20231010	110600	1016851290	9400	9400	9400	9400	5
514	20231010	110500	1016804290	9390	9390	9400	9380	546
515	20231010	110400	1011677430	9400	9390	9400	9390	23
516	20231010	110300	1011461410	9380	9400	9400	9380	143
517	20231010	110200	1010119770	9410	9410	9410	9410	254
518	20231010	110100	1007729630	9420	9410	9420	9410	33
519	20231010	110000	1007418870	9420	9410	9420	9410	56
520	20231010	105900	1006891390	9400	9400	9400	9400	18
521	20231010	105800	1006722190	9380	9380	9380	9380	25
522	20231010	105700	1006487690	9430	9400	9430	9380	166
523	20231010	105600	1004924310	9390	9410	9410	9390	504
524	20231010	105500	1000191710	9420	9410	9420	9410	120
525	20231010	105400	999061410	9420	9410	9420	9400	202
526	20231010	105300	997162010	9410	9400	9410	9400	34
527	20231010	105200	996842330	9420	9410	9420	9410	23
528	20231010	105100	996625760	9390	9400	9400	9390	213
529	20231010	105000	994625600	9400	9400	9420	9390	40
530	20231010	104900	994249230	9430	9430	9430	9430	0
531	20231010	104800	994249230	9430	9400	9430	9390	105
532	20231010	104700	993262410	9400	9400	9400	9400	82
533	20231010	104600	992491610	9400	9400	9400	9400	143
534	20231010	104500	991147410	9440	9410	9440	9410	552
535	20231010	104400	985939350	9400	9400	9400	9400	9
536	20231010	104300	985854750	9410	9390	9410	9390	33
537	20231010	104200	985544420	9400	9400	9400	9400	10
538	20231010	104100	985450420	9380	9420	9420	9380	337
539	20231010	104000	982282570	9420	9420	9420	9420	0
540	20231010	103900	982282570	9420	9410	9420	9410	31
541	20231010	103800	981990640	9410	9410	9410	9410	9
542	20231010	103700	981905950	9420	9420	9430	9420	1475
543	20231010	103600	968010870	9420	9420	9420	9410	532
544	20231010	103500	962999530	9410	9410	9410	9410	10
545	20231010	103400	962905430	9410	9410	9420	9410	27
546	20231010	103300	962651130	9420	9420	9420	9420	304
547	20231010	103200	959787450	9420	9420	9420	9420	39
548	20231010	103100	959420070	9430	9430	9430	9430	24
549	20231010	103000	959193750	9430	9430	9430	9430	200
550	20231010	102900	957307750	9420	9420	9420	9420	0
551	20231010	102800	957307750	9420	9420	9420	9420	8
552	20231010	102700	957232390	9430	9400	9430	9400	83
553	20231010	102600	956451010	9400	9400	9400	9400	21
554	20231010	102500	956253610	9400	9410	9410	9400	73
555	20231010	102400	955566780	9440	9410	9440	9410	55
556	20231010	102300	955048730	9410	9430	9430	9410	409
557	20231010	102200	951194320	9430	9430	9430	9430	161
558	20231010	102100	949676090	9420	9420	9420	9420	10
559	20231010	102000	949581890	9410	9410	9410	9410	13
560	20231010	101900	949459560	9410	9410	9420	9410	498
561	20231010	101800	944772680	9420	9410	9420	9410	49
562	20231010	101700	944311200	9410	9390	9410	9390	1007
563	20231010	101600	934848780	9390	9400	9400	9390	202
564	20231010	101500	932950070	9390	9380	9390	9370	1406
565	20231010	101400	919760790	9390	9370	9390	9370	105
566	20231010	101300	918776790	9390	9390	9390	9370	153
567	20231010	101200	917341030	9370	9370	9370	9370	763
568	20231010	101100	910191720	9370	9370	9370	9370	27
569	20231010	101000	909938730	9370	9370	9370	9370	25
570	20231010	100900	909704480	9400	9400	9400	9400	22
571	20231010	100800	909497680	9370	9400	9400	9370	275
572	20231010	100700	906915960	9420	9420	9420	9420	10
573	20231010	100600	906821760	9420	9420	9420	9420	23
574	20231010	100500	906605100	9400	9400	9400	9400	1
575	20231010	100400	906595700	9400	9420	9420	9400	636
576	20231010	100300	900613180	9440	9440	9440	9440	10
577	20231010	100200	900518780	9440	9440	9440	9440	818
578	20231010	100100	892796860	9440	9400	9440	9380	523
579	20231010	100000	887877660	9380	9380	9380	9380	129
580	20231010	095900	886667640	9440	9380	9440	9380	401
581	20231010	095800	882906200	9380	9380	9390	9380	164
582	20231010	095700	881367430	9450	9400	9450	9380	961
583	20231010	095600	872341190	9410	9410	9410	9410	324
584	20231010	095500	869292350	9410	9450	9450	9410	12
585	20231010	095400	869178990	9450	9410	9450	9400	2111
586	20231010	095300	849316530	9470	9460	9470	9460	39
587	20231010	095200	848947230	9470	9470	9470	9470	25
588	20231010	095100	848710480	9440	9470	9470	9440	106
589	20231010	095000	847709790	9470	9470	9470	9460	354
590	20231010	094900	844357800	9470	9470	9480	9470	46
591	20231010	094800	843922100	9490	9480	9490	9480	32
592	20231010	094700	843618550	9490	9480	9490	9480	316
593	20231010	094600	840622710	9480	9480	9480	9480	195
594	20231010	094500	838774110	9480	9480	9480	9470	223
595	20231010	094400	836660170	9500	9480	9500	9480	53
596	20231010	094300	836156690	9500	9500	9500	9360	2409
597	20231010	094200	813448750	9490	9480	9490	9480	6
598	20231010	094100	813391850	9480	9520	9520	9480	3587
599	20231010	094000	779382310	9530	9490	9530	9480	4241
600	20231010	093900	739095150	9500	9500	9500	9500	103
601	20231010	093800	738116650	9520	9520	9520	9520	1052
602	20231010	093700	728101610	9520	9510	9530	9510	3577
603	20231010	093600	694048390	9520	9520	9530	9500	4092
604	20231010	093500	655098790	9530	9510	9530	9500	1069
605	20231010	093400	644926660	9500	9480	9500	9470	1388
606	20231010	093300	631753720	9480	9470	9480	9460	956
607	20231010	093200	622698080	9470	9450	9480	9440	1258
608	20231010	093100	610800950	9450	9450	9470	9450	2289
609	20231010	093000	589158050	9450	9460	9470	9440	810
610	20231010	092900	581503480	9470	9460	9470	9460	890
611	20231010	092800	573078410	9450	9440	9450	9440	738
612	20231010	092700	566109320	9450	9420	9450	9410	435
613	20231010	092600	562006140	9410	9430	9430	9410	345
614	20231010	092500	558755910	9430	9460	9460	9430	433
615	20231010	092400	554672660	9460	9450	9460	9450	295
616	20231010	092300	551884660	9450	9480	9480	9450	2829
617	20231010	092200	525103820	9490	9450	9490	9450	3117
618	20231010	092100	495576170	9450	9350	9460	9350	2096
619	20231010	092000	475873660	9360	9370	9370	9350	912
620	20231010	091900	467336460	9370	9410	9460	9370	541
621	20231010	091800	462250230	9460	9470	9470	9420	257
622	20231010	091700	459827800	9470	9450	9500	9410	3254
623	20231010	091600	429073010	9510	9400	9540	9400	10323
624	20231010	091500	331239490	9390	9340	9400	9300	3950
625	20231010	091400	294232320	9340	9280	9340	9280	3482
626	20231010	091300	261843280	9280	9270	9290	9270	2204
627	20231010	091200	241387150	9230	9220	9260	9220	5144
628	20231010	091100	193863270	9230	9220	9240	9220	591
629	20231010	091000	188409990	9190	9220	9220	9190	1058
630	20231010	090900	178684480	9220	9190	9230	9190	1842
631	20231010	090800	161730200	9190	9180	9190	9180	484
632	20231010	090700	157282270	9180	9160	9180	9160	484
633	20231010	090600	152843470	9170	9170	9170	9160	1335
634	20231010	090500	140614530	9160	9210	9220	9160	390
635	20231010	090400	137024370	9210	9230	9230	9210	1350
636	20231010	090300	124588850	9230	9210	9230	9200	2127
637	20231010	090200	104994450	9210	9220	9220	9190	792
638	20231010	090100	97703190	9210	9180	9220	9180	2454
639	20231010	090000	75140150	9180	9170	9180	9120	7998