KissMeData/222080/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202200	1941304560	9800	9800	9800	9800	3095
3	20231006	202100	1941304560	9800	9800	9800	9800	0
4	20231006	202000	1941304560	9800	9800	9800	9800	0
5	20231006	201900	1941304560	9800	9800	9800	9800	0
6	20231006	201800	1941304560	9800	9800	9800	9800	0
7	20231006	201700	1941304560	9800	9800	9800	9800	0
8	20231006	201600	1941304560	9800	9800	9800	9800	0
9	20231006	201500	1941304560	9800	9800	9800	9800	0
10	20231006	201400	1941304560	9800	9800	9800	9800	0
11	20231006	201300	1941304560	9800	9800	9800	9800	0
12	20231006	201200	1941304560	9800	9800	9800	9800	0
13	20231006	201100	1941304560	9800	9800	9800	9800	0
14	20231006	201000	1941304560	9800	9800	9800	9800	0
15	20231006	200900	1941304560	9800	9800	9800	9800	0
16	20231006	200800	1941304560	9800	9800	9800	9800	0
17	20231006	200700	1941304560	9800	9800	9800	9800	0
18	20231006	200600	1941304560	9800	9800	9800	9800	0
19	20231006	200500	1941304560	9800	9800	9800	9800	0
20	20231006	200400	1941304560	9800	9800	9800	9800	0
21	20231006	200300	1941304560	9800	9800	9800	9800	0
22	20231006	200200	1941304560	9800	9800	9800	9800	0
23	20231006	200100	1941304560	9800	9800	9800	9800	0
24	20231006	200000	1941304560	9800	9800	9800	9800	0
25	20231006	195900	1941304560	9800	9800	9800	9800	0
26	20231006	195800	1941304560	9800	9800	9800	9800	0
27	20231006	195700	1941304560	9800	9800	9800	9800	0
28	20231006	195600	1941304560	9800	9800	9800	9800	0
29	20231006	195500	1941304560	9800	9800	9800	9800	0
30	20231006	195400	1941304560	9800	9800	9800	9800	0
31	20231006	195300	1941304560	9800	9800	9800	9800	0
32	20231006	195200	1941304560	9800	9800	9800	9800	3095
33	20231006	195100	1941304560	9800	9800	9800	9800	0
34	20231006	195000	1941304560	9800	9800	9800	9800	0
35	20231006	194900	1941304560	9800	9800	9800	9800	0
36	20231006	194800	1941304560	9800	9800	9800	9800	0
37	20231006	194700	1941304560	9800	9800	9800	9800	0
38	20231006	194600	1941304560	9800	9800	9800	9800	0
39	20231006	194500	1941304560	9800	9800	9800	9800	0
40	20231006	194400	1941304560	9800	9800	9800	9800	0
41	20231006	194300	1941304560	9800	9800	9800	9800	0
42	20231006	194200	1941304560	9800	9800	9800	9800	0
43	20231006	194100	1941304560	9800	9800	9800	9800	0
44	20231006	194000	1941304560	9800	9800	9800	9800	0
45	20231006	193900	1941304560	9800	9800	9800	9800	0
46	20231006	193800	1941304560	9800	9800	9800	9800	0
47	20231006	193700	1941304560	9800	9800	9800	9800	0
48	20231006	193600	1941304560	9800	9800	9800	9800	0
49	20231006	193500	1941304560	9800	9800	9800	9800	0
50	20231006	193400	1941304560	9800	9800	9800	9800	0
51	20231006	193300	1941304560	9800	9800	9800	9800	0
52	20231006	193200	1941304560	9800	9800	9800	9800	0
53	20231006	193100	1941304560	9800	9800	9800	9800	0
54	20231006	193000	1941304560	9800	9800	9800	9800	0
55	20231006	192900	1941304560	9800	9800	9800	9800	0
56	20231006	192800	1941304560	9800	9800	9800	9800	0
57	20231006	192700	1941304560	9800	9800	9800	9800	0
58	20231006	192600	1941304560	9800	9800	9800	9800	0
59	20231006	192500	1941304560	9800	9800	9800	9800	0
60	20231006	192400	1941304560	9800	9800	9800	9800	0
61	20231006	192300	1941304560	9800	9800	9800	9800	0
62	20231006	192200	1941304560	9800	9800	9800	9800	3095
63	20231006	192100	1941304560	9800	9800	9800	9800	0
64	20231006	192000	1941304560	9800	9800	9800	9800	0
65	20231006	191900	1941304560	9800	9800	9800	9800	0
66	20231006	191800	1941304560	9800	9800	9800	9800	0
67	20231006	191700	1941304560	9800	9800	9800	9800	0
68	20231006	191600	1941304560	9800	9800	9800	9800	0
69	20231006	191500	1941304560	9800	9800	9800	9800	0
70	20231006	191400	1941304560	9800	9800	9800	9800	0
71	20231006	191300	1941304560	9800	9800	9800	9800	0
72	20231006	191200	1941304560	9800	9800	9800	9800	0
73	20231006	191100	1941304560	9800	9800	9800	9800	0
74	20231006	191000	1941304560	9800	9800	9800	9800	0
75	20231006	190900	1941304560	9800	9800	9800	9800	0
76	20231006	190800	1941304560	9800	9800	9800	9800	0
77	20231006	190700	1941304560	9800	9800	9800	9800	0
78	20231006	190600	1941304560	9800	9800	9800	9800	0
79	20231006	190500	1941304560	9800	9800	9800	9800	0
80	20231006	190400	1941304560	9800	9800	9800	9800	0
81	20231006	190300	1941304560	9800	9800	9800	9800	0
82	20231006	190200	1941304560	9800	9800	9800	9800	0
83	20231006	190100	1941304560	9800	9800	9800	9800	0
84	20231006	190000	1941304560	9800	9800	9800	9800	0
85	20231006	185900	1941304560	9800	9800	9800	9800	0
86	20231006	185800	1941304560	9800	9800	9800	9800	0
87	20231006	185700	1941304560	9800	9800	9800	9800	0
88	20231006	185600	1941304560	9800	9800	9800	9800	0
89	20231006	185500	1941304560	9800	9800	9800	9800	0
90	20231006	185400	1941304560	9800	9800	9800	9800	0
91	20231006	185300	1941304560	9800	9800	9800	9800	0
92	20231006	185200	1941304560	9800	9800	9800	9800	3095
93	20231006	185100	1941304560	9800	9800	9800	9800	0
94	20231006	185000	1941304560	9800	9800	9800	9800	0
95	20231006	184900	1941304560	9800	9800	9800	9800	0
96	20231006	184800	1941304560	9800	9800	9800	9800	0
97	20231006	184700	1941304560	9800	9800	9800	9800	0
98	20231006	184600	1941304560	9800	9800	9800	9800	0
99	20231006	184500	1941304560	9800	9800	9800	9800	0
100	20231006	184400	1941304560	9800	9800	9800	9800	0
101	20231006	184300	1941304560	9800	9800	9800	9800	0
102	20231006	184200	1941304560	9800	9800	9800	9800	0
103	20231006	184100	1941304560	9800	9800	9800	9800	0
104	20231006	184000	1941304560	9800	9800	9800	9800	0
105	20231006	183900	1941304560	9800	9800	9800	9800	0
106	20231006	183800	1941304560	9800	9800	9800	9800	0
107	20231006	183700	1941304560	9800	9800	9800	9800	0
108	20231006	183600	1941304560	9800	9800	9800	9800	0
109	20231006	183500	1941304560	9800	9800	9800	9800	0
110	20231006	183400	1941304560	9800	9800	9800	9800	0
111	20231006	183300	1941304560	9800	9800	9800	9800	0
112	20231006	183200	1941304560	9800	9800	9800	9800	0
113	20231006	183100	1941304560	9800	9800	9800	9800	0
114	20231006	183000	1941304560	9800	9800	9800	9800	0
115	20231006	182900	1941304560	9800	9800	9800	9800	0
116	20231006	182800	1941304560	9800	9800	9800	9800	0
117	20231006	182700	1941304560	9800	9800	9800	9800	0
118	20231006	182600	1941304560	9800	9800	9800	9800	0
119	20231006	182500	1941304560	9800	9800	9800	9800	0
120	20231006	182400	1941304560	9800	9800	9800	9800	0
121	20231006	182300	1941304560	9800	9800	9800	9800	0
122	20231006	182200	1941304560	9800	9800	9800	9800	3095
123	20231006	182100	1941304560	9800	9800	9800	9800	0
124	20231006	182000	1941304560	9800	9800	9800	9800	0
125	20231006	181900	1941304560	9800	9800	9800	9800	0
126	20231006	181800	1941304560	9800	9800	9800	9800	0
127	20231006	181700	1941304560	9800	9800	9800	9800	0
128	20231006	181600	1941304560	9800	9800	9800	9800	0
129	20231006	181500	1941304560	9800	9800	9800	9800	0
130	20231006	181400	1941304560	9800	9800	9800	9800	0
131	20231006	181300	1941304560	9800	9800	9800	9800	0
132	20231006	181200	1941304560	9800	9800	9800	9800	0
133	20231006	181100	1941304560	9800	9800	9800	9800	0
134	20231006	181000	1941304560	9800	9800	9800	9800	0
135	20231006	180900	1941304560	9800	9800	9800	9800	0
136	20231006	180800	1941304560	9800	9800	9800	9800	0
137	20231006	180700	1941304560	9800	9800	9800	9800	0
138	20231006	180600	1941304560	9800	9800	9800	9800	0
139	20231006	180500	1941304560	9800	9800	9800	9800	0
140	20231006	180400	1941304560	9800	9800	9800	9800	0
141	20231006	180300	1941304560	9800	9800	9800	9800	0
142	20231006	180200	1941304560	9800	9800	9800	9800	0
143	20231006	180100	1941304560	9800	9800	9800	9800	0
144	20231006	180000	1941304560	9800	9800	9800	9800	0
145	20231006	175900	1941304560	9800	9800	9800	9800	0
146	20231006	175800	1941304560	9800	9800	9800	9800	0
147	20231006	175700	1941304560	9800	9800	9800	9800	0
148	20231006	175600	1941304560	9800	9800	9800	9800	0
149	20231006	175500	1941304560	9800	9800	9800	9800	0
150	20231006	175400	1941304560	9800	9800	9800	9800	0
151	20231006	175300	1941304560	9800	9800	9800	9800	0
152	20231006	175200	1941304560	9800	9800	9800	9800	3095
153	20231006	175100	1941304560	9800	9800	9800	9800	0
154	20231006	175000	1941304560	9800	9800	9800	9800	0
155	20231006	174900	1941304560	9800	9800	9800	9800	0
156	20231006	174800	1941304560	9800	9800	9800	9800	0
157	20231006	174700	1941304560	9800	9800	9800	9800	0
158	20231006	174600	1941304560	9800	9800	9800	9800	0
159	20231006	174500	1941304560	9800	9800	9800	9800	0
160	20231006	174400	1941304560	9800	9800	9800	9800	0
161	20231006	174300	1941304560	9800	9800	9800	9800	0
162	20231006	174200	1941304560	9800	9800	9800	9800	0
163	20231006	174100	1941304560	9800	9800	9800	9800	0
164	20231006	174000	1941304560	9800	9800	9800	9800	0
165	20231006	173900	1941304560	9800	9800	9800	9800	0
166	20231006	173800	1941304560	9800	9800	9800	9800	0
167	20231006	173700	1941304560	9800	9800	9800	9800	0
168	20231006	173600	1941304560	9800	9800	9800	9800	0
169	20231006	173500	1941304560	9800	9800	9800	9800	0
170	20231006	173400	1941304560	9800	9800	9800	9800	0
171	20231006	173300	1941304560	9800	9800	9800	9800	0
172	20231006	173200	1941304560	9800	9800	9800	9800	0
173	20231006	173100	1941304560	9800	9800	9800	9800	0
174	20231006	173000	1941304560	9800	9800	9800	9800	0
175	20231006	172900	1941304560	9800	9800	9800	9800	0
176	20231006	172800	1941304560	9800	9800	9800	9800	0
177	20231006	172700	1941304560	9800	9800	9800	9800	0
178	20231006	172600	1941304560	9800	9800	9800	9800	0
179	20231006	172500	1941304560	9800	9800	9800	9800	0
180	20231006	172400	1941304560	9800	9800	9800	9800	0
181	20231006	172300	1941304560	9800	9800	9800	9800	0
182	20231006	172200	1941304560	9800	9800	9800	9800	3095
183	20231006	172100	1941304560	9800	9800	9800	9800	0
184	20231006	172000	1941304560	9800	9800	9800	9800	0
185	20231006	171900	1941304560	9800	9800	9800	9800	0
186	20231006	171800	1941304560	9800	9800	9800	9800	0
187	20231006	171700	1941304560	9800	9800	9800	9800	0
188	20231006	171600	1941304560	9800	9800	9800	9800	0
189	20231006	171500	1941304560	9800	9800	9800	9800	0
190	20231006	171400	1941304560	9800	9800	9800	9800	0
191	20231006	171300	1941304560	9800	9800	9800	9800	0
192	20231006	171200	1941304560	9800	9800	9800	9800	0
193	20231006	171100	1941304560	9800	9800	9800	9800	0
194	20231006	171000	1941304560	9800	9800	9800	9800	0
195	20231006	170900	1941304560	9800	9800	9800	9800	0
196	20231006	170800	1941304560	9800	9800	9800	9800	0
197	20231006	170700	1941304560	9800	9800	9800	9800	0
198	20231006	170600	1941304560	9800	9800	9800	9800	0
199	20231006	170500	1941304560	9800	9800	9800	9800	0
200	20231006	170400	1941304560	9800	9800	9800	9800	0
201	20231006	170300	1941304560	9800	9800	9800	9800	0
202	20231006	170200	1941304560	9800	9800	9800	9800	0
203	20231006	170100	1941304560	9800	9800	9800	9800	0
204	20231006	170000	1941304560	9800	9800	9800	9800	0
205	20231006	165900	1941304560	9800	9800	9800	9800	0
206	20231006	165800	1941304560	9800	9800	9800	9800	0
207	20231006	165700	1941304560	9800	9800	9800	9800	0
208	20231006	165600	1941304560	9800	9800	9800	9800	0
209	20231006	165500	1941304560	9800	9800	9800	9800	0
210	20231006	165400	1941304560	9800	9800	9800	9800	0
211	20231006	165300	1941304560	9800	9800	9800	9800	0
212	20231006	165200	1941304560	9800	9800	9800	9800	3095
213	20231006	165100	1941304560	9800	9800	9800	9800	0
214	20231006	165000	1941304560	9800	9800	9800	9800	0
215	20231006	164900	1941304560	9800	9800	9800	9800	0
216	20231006	164800	1941304560	9800	9800	9800	9800	0
217	20231006	164700	1941304560	9800	9800	9800	9800	0
218	20231006	164600	1941304560	9800	9800	9800	9800	0
219	20231006	164500	1941304560	9800	9800	9800	9800	0
220	20231006	164400	1941304560	9800	9800	9800	9800	0
221	20231006	164300	1941304560	9800	9800	9800	9800	0
222	20231006	164200	1941304560	9800	9800	9800	9800	0
223	20231006	164100	1941304560	9800	9800	9800	9800	0
224	20231006	164000	1941304560	9800	9800	9800	9800	0
225	20231006	163900	1941304560	9800	9800	9800	9800	0
226	20231006	163800	1941304560	9800	9800	9800	9800	0
227	20231006	163700	1941304560	9800	9800	9800	9800	0
228	20231006	163600	1941304560	9800	9800	9800	9800	0
229	20231006	163500	1941304560	9800	9800	9800	9800	0
230	20231006	163400	1941304560	9800	9800	9800	9800	0
231	20231006	163300	1941304560	9800	9800	9800	9800	0
232	20231006	163200	1941304560	9800	9800	9800	9800	0
233	20231006	163100	1941304560	9800	9800	9800	9800	0
234	20231006	163000	1941304560	9800	9800	9800	9800	0
235	20231006	162900	1941304560	9800	9800	9800	9800	0
236	20231006	162800	1941304560	9800	9800	9800	9800	0
237	20231006	162700	1941304560	9800	9800	9800	9800	0
238	20231006	162600	1941304560	9800	9800	9800	9800	0
239	20231006	162500	1941304560	9800	9800	9800	9800	0
240	20231006	162400	1941304560	9800	9800	9800	9800	0
241	20231006	162300	1941304560	9800	9800	9800	9800	0
242	20231006	162200	1941304560	9800	9800	9800	9800	3095
243	20231006	162100	1941304560	9800	9800	9800	9800	0
244	20231006	162000	1941304560	9800	9800	9800	9800	0
245	20231006	161900	1941304560	9800	9800	9800	9800	0
246	20231006	161800	1941304560	9800	9800	9800	9800	0
247	20231006	161700	1941304560	9800	9800	9800	9800	0
248	20231006	161600	1941304560	9800	9800	9800	9800	0
249	20231006	161500	1941304560	9800	9800	9800	9800	0
250	20231006	161400	1941304560	9800	9800	9800	9800	0
251	20231006	161300	1941304560	9800	9800	9800	9800	0
252	20231006	161200	1941304560	9800	9800	9800	9800	0
253	20231006	161100	1941304560	9800	9800	9800	9800	0
254	20231006	161000	1941304560	9800	9800	9800	9800	0
255	20231006	160900	1941304560	9800	9800	9800	9800	0
256	20231006	160800	1941304560	9800	9800	9800	9800	0
257	20231006	160700	1941304560	9800	9800	9800	9800	0
258	20231006	160600	1941304560	9800	9800	9800	9800	0
259	20231006	160500	1941304560	9800	9800	9800	9800	0
260	20231006	160400	1941304560	9800	9800	9800	9800	0
261	20231006	160300	1941304560	9800	9800	9800	9800	0
262	20231006	160200	1941304560	9800	9800	9800	9800	0
263	20231006	160100	1941304560	9800	9800	9800	9800	0
264	20231006	160000	1941304560	9800	9800	9800	9800	0
265	20231006	155900	1941304560	9800	9800	9800	9800	0
266	20231006	155800	1941304560	9800	9800	9800	9800	0
267	20231006	155700	1941304560	9800	9800	9800	9800	0
268	20231006	155600	1941304560	9800	9800	9800	9800	0
269	20231006	155500	1941304560	9800	9800	9800	9800	0
270	20231006	155400	1941304560	9800	9800	9800	9800	0
271	20231006	155300	1941304560	9800	9800	9800	9800	0
272	20231006	155200	1941304560	9800	9800	9800	9800	3095
273	20231006	155100	1941304560	9800	9800	9800	9800	0
274	20231006	155000	1941304560	9800	9800	9800	9800	0
275	20231006	154900	1941304560	9800	9800	9800	9800	0
276	20231006	154800	1941304560	9800	9800	9800	9800	0
277	20231006	154700	1941304560	9800	9800	9800	9800	0
278	20231006	154600	1941304560	9800	9800	9800	9800	0
279	20231006	154500	1941304560	9800	9800	9800	9800	0
280	20231006	154400	1941304560	9800	9800	9800	9800	0
281	20231006	154300	1941304560	9800	9800	9800	9800	0
282	20231006	154200	1941304560	9800	9800	9800	9800	0
283	20231006	154100	1941304560	9800	9800	9800	9800	0
284	20231006	154000	1941304560	9800	9800	9800	9800	0
285	20231006	153900	1941304560	9800	9800	9800	9800	0
286	20231006	153800	1941304560	9800	9800	9800	9800	0
287	20231006	153700	1941304560	9800	9800	9800	9800	0
288	20231006	153600	1941304560	9800	9800	9800	9800	0
289	20231006	153500	1941304560	9800	9800	9800	9800	0
290	20231006	153400	1941304560	9800	9800	9800	9800	0
291	20231006	153300	1941304560	9800	9800	9800	9800	0
292	20231006	153200	1941304560	9800	9800	9800	9800	0
293	20231006	153100	1941304560	9800	9800	9800	9800	0
294	20231006	153000	1941304560	9800	9800	9800	9800	3095
295	20231006	152900	1910973560	9800	9800	9800	9800	0
296	20231006	152800	1910973560	9800	9800	9800	9800	0
297	20231006	152700	1910973560	9800	9800	9800	9800	0
298	20231006	152600	1910973560	9800	9800	9800	9800	0
299	20231006	152500	1910973560	9800	9800	9800	9800	0
300	20231006	152400	1910973560	9800	9800	9800	9800	0
301	20231006	152300	1910973560	9800	9800	9800	9800	0
302	20231006	152200	1910973560	9800	9800	9800	9800	0
303	20231006	152100	1910973560	9800	9800	9800	9800	0
304	20231006	152000	1910973560	9800	9800	9800	9800	0
305	20231006	151900	1910973560	9800	9790	9800	9780	404
306	20231006	151800	1907017430	9790	9780	9790	9780	98
307	20231006	151700	1906058790	9780	9770	9780	9770	271
308	20231006	151600	1903408640	9770	9770	9780	9770	3
309	20231006	151500	1903379320	9770	9780	9780	9770	18
310	20231006	151400	1903203290	9780	9780	9780	9770	580
311	20231006	151300	1897530900	9770	9780	9780	9770	3
312	20231006	151200	1897501580	9780	9790	9790	9780	887
313	20231006	151100	1888825550	9790	9790	9790	9790	201
314	20231006	151000	1886857760	9790	9780	9790	9780	572
315	20231006	150900	1881260750	9780	9780	9780	9780	29
316	20231006	150800	1880977130	9780	9780	9780	9780	36
317	20231006	150700	1880625050	9780	9790	9800	9770	242
318	20231006	150600	1878257060	9800	9800	9800	9790	580
319	20231006	150500	1872573070	9800	9790	9800	9790	282
320	20231006	150400	1869809670	9790	9800	9800	9790	18
321	20231006	150300	1869633290	9810	9800	9810	9800	250
322	20231006	150200	1867183020	9800	9810	9810	9800	261
323	20231006	150100	1864622620	9810	9800	9810	9800	79
324	20231006	150000	1863847850	9800	9780	9800	9780	499
325	20231006	145900	1858966200	9780	9770	9780	9770	127
326	20231006	145800	1857724900	9770	9770	9770	9770	1000
327	20231006	145700	1847954900	9770	9770	9770	9770	1682
328	20231006	145600	1831521760	9770	9770	9770	9770	806
329	20231006	145500	1823647140	9770	9760	9770	9760	440
330	20231006	145400	1819348350	9760	9760	9760	9760	10
331	20231006	145300	1819250750	9760	9770	9770	9760	102
332	20231006	145200	1818255210	9770	9770	9770	9770	1
333	20231006	145100	1818245440	9770	9770	9770	9770	306
334	20231006	145000	1815255820	9760	9760	9760	9760	545
335	20231006	144900	1809936620	9760	9770	9770	9760	1042
336	20231006	144800	1799766300	9770	9760	9770	9760	51
337	20231006	144700	1799268430	9770	9770	9780	9770	474
338	20231006	144600	1794637350	9780	9770	9780	9770	570
339	20231006	144500	1789064450	9780	9800	9800	9780	1555
340	20231006	144400	1773834730	9800	9800	9800	9800	50
341	20231006	144300	1773344730	9810	9830	9830	9800	1843
342	20231006	144200	1755250250	9830	9820	9830	9820	179
343	20231006	144100	1753492460	9820	9830	9830	9820	156
344	20231006	144000	1751959480	9830	9830	9830	9830	35
345	20231006	143900	1751615430	9830	9840	9840	9830	604
346	20231006	143800	1745677590	9830	9830	9830	9830	500
347	20231006	143700	1740762590	9830	9830	9830	9830	5
348	20231006	143600	1740713440	9830	9830	9830	9830	11
349	20231006	143500	1740605310	9840	9830	9840	9830	537
350	20231006	143400	1735326550	9830	9830	9830	9830	94
351	20231006	143300	1734402530	9830	9830	9830	9830	253
352	20231006	143200	1731915540	9830	9840	9840	9830	61
353	20231006	143100	1731315790	9840	9840	9840	9830	14
354	20231006	143000	1731178060	9840	9850	9850	9840	419
355	20231006	142900	1727054590	9860	9860	9860	9860	23
356	20231006	142800	1726827810	9860	9850	9860	9850	51
357	20231006	142700	1726325450	9850	9850	9850	9850	0
358	20231006	142600	1726325450	9850	9850	9850	9850	288
359	20231006	142500	1723488650	9850	9850	9850	9850	2
360	20231006	142400	1723468950	9850	9850	9850	9850	0
361	20231006	142300	1723468950	9850	9850	9850	9850	0
362	20231006	142200	1723468950	9850	9860	9860	9850	139
363	20231006	142100	1722098420	9860	9860	9870	9860	468
364	20231006	142000	1717482930	9860	9860	9860	9860	234
365	20231006	141900	1715175690	9860	9860	9860	9850	113
366	20231006	141800	1714061580	9860	9860	9860	9860	302
367	20231006	141700	1711083860	9850	9850	9860	9840	577
368	20231006	141600	1705400230	9840	9830	9840	9830	504
369	20231006	141500	1700444110	9840	9840	9840	9840	154
370	20231006	141400	1698928750	9840	9830	9840	9830	13
371	20231006	141300	1698800920	9830	9830	9830	9830	0
372	20231006	141200	1698800920	9830	9830	9830	9830	20
373	20231006	141100	1698604320	9840	9840	9840	9840	0
374	20231006	141000	1698604320	9840	9840	9840	9840	226
375	20231006	140900	1696380480	9830	9850	9850	9830	365
376	20231006	140800	1692786970	9860	9860	9860	9860	158
377	20231006	140700	1691229090	9860	9850	9860	9850	270
378	20231006	140600	1688566930	9850	9850	9850	9850	103
379	20231006	140500	1687552380	9850	9850	9850	9850	152
380	20231006	140400	1686055180	9850	9840	9850	9840	75
381	20231006	140300	1685316470	9840	9830	9840	9830	119
382	20231006	140200	1684146420	9830	9830	9830	9830	52
383	20231006	140100	1683635260	9820	9820	9820	9820	100
384	20231006	140000	1682653260	9830	9830	9830	9830	93
385	20231006	135900	1681739070	9830	9850	9850	9830	472
386	20231006	135800	1677097870	9850	9850	9850	9850	110
387	20231006	135700	1676014370	9850	9850	9850	9850	57
388	20231006	135600	1675452920	9850	9840	9850	9840	84
389	20231006	135500	1674625830	9830	9830	9830	9830	34
390	20231006	135400	1674291610	9830	9830	9830	9830	0
391	20231006	135300	1674291610	9830	9830	9830	9830	539
392	20231006	135200	1668993240	9820	9820	9830	9820	187
393	20231006	135100	1667156880	9820	9820	9820	9820	400
394	20231006	135000	1663228880	9820	9820	9820	9820	586
395	20231006	134900	1657474360	9830	9830	9830	9830	0
396	20231006	134800	1657474360	9830	9830	9830	9830	1
397	20231006	134700	1657464530	9830	9830	9830	9830	5
398	20231006	134600	1657415380	9820	9820	9820	9820	30
399	20231006	134500	1657120780	9820	9830	9830	9820	7
400	20231006	134400	1657052030	9830	9830	9830	9830	8
401	20231006	134300	1656973390	9820	9820	9820	9820	141
402	20231006	134200	1655588770	9820	9820	9820	9820	215
403	20231006	134100	1653477470	9820	9830	9830	9820	275
404	20231006	134000	1650776150	9840	9840	9840	9840	7
405	20231006	133900	1650707270	9840	9840	9840	9840	2
406	20231006	133800	1650687590	9840	9850	9850	9840	276
407	20231006	133700	1647970050	9850	9850	9850	9850	221
408	20231006	133600	1645793200	9860	9860	9860	9860	10
409	20231006	133500	1645694600	9860	9860	9860	9860	0
410	20231006	133400	1645694600	9860	9860	9860	9850	53
411	20231006	133300	1645172350	9860	9850	9860	9850	328
412	20231006	133200	1641938570	9860	9860	9860	9850	284
413	20231006	133100	1639138660	9860	9860	9860	9860	5
414	20231006	133000	1639089360	9860	9870	9870	9860	85
415	20231006	132900	1638250550	9860	9850	9860	9850	36
416	20231006	132800	1637895630	9840	9840	9840	9840	84
417	20231006	132700	1637069070	9840	9850	9850	9840	68
418	20231006	132600	1636399290	9860	9840	9860	9840	333
419	20231006	132500	1633120720	9830	9810	9830	9810	42
420	20231006	132400	1632708660	9810	9810	9810	9810	54
421	20231006	132300	1632178920	9810	9820	9820	9810	35
422	20231006	132200	1631835250	9820	9820	9820	9820	5
423	20231006	132100	1631786150	9820	9840	9840	9820	778
424	20231006	132000	1624142840	9840	9840	9840	9840	5
425	20231006	131900	1624093640	9840	9830	9840	9830	5
426	20231006	131800	1624044450	9840	9840	9840	9840	241
427	20231006	131700	1621673010	9850	9860	9860	9850	186
428	20231006	131600	1619840850	9860	9870	9870	9860	551
429	20231006	131500	1614405720	9870	9870	9870	9870	1
430	20231006	131400	1614395850	9860	9870	9870	9860	123
431	20231006	131300	1613181910	9870	9870	9870	9870	238
432	20231006	131200	1610832850	9870	9870	9870	9870	66
433	20231006	131100	1610181430	9860	9860	9860	9860	28
434	20231006	131000	1609905350	9860	9860	9860	9860	390
435	20231006	130900	1606059950	9860	9860	9860	9860	71
436	20231006	130800	1605359890	9860	9860	9860	9860	66
437	20231006	130700	1604709130	9850	9860	9860	9850	130
438	20231006	130600	1603428330	9850	9850	9850	9850	3
439	20231006	130500	1603398780	9850	9840	9860	9840	160
440	20231006	130400	1601823380	9860	9870	9870	9860	120
441	20231006	130300	1600639500	9860	9860	9860	9860	13
442	20231006	130200	1600511320	9860	9860	9860	9860	4
443	20231006	130100	1600471880	9860	9850	9860	9850	159
444	20231006	130000	1598904200	9850	9850	9850	9850	0
445	20231006	125900	1598904200	9850	9840	9850	9840	62
446	20231006	125800	1598293600	9840	9840	9840	9830	189
447	20231006	125700	1596434010	9840	9830	9840	9830	103
448	20231006	125600	1595421020	9830	9830	9830	9830	36
449	20231006	125500	1595067140	9820	9820	9820	9820	49
450	20231006	125400	1594585960	9820	9850	9850	9820	1166
451	20231006	125300	1583124160	9850	9850	9850	9850	2
452	20231006	125200	1583104460	9850	9850	9850	9850	12
453	20231006	125100	1582986260	9850	9850	9850	9850	52
454	20231006	125000	1582474060	9840	9840	9840	9840	0
455	20231006	124900	1582474060	9840	9830	9840	9830	272
456	20231006	124800	1579798060	9830	9830	9830	9830	100
457	20231006	124700	1578815060	9830	9830	9830	9830	0
458	20231006	124600	1578815060	9830	9840	9840	9830	579
459	20231006	124500	1573119430	9850	9860	9870	9850	2066
460	20231006	124400	1552768180	9850	9860	9860	9850	1400
461	20231006	124300	1538977340	9870	9870	9870	9870	150
462	20231006	124200	1537496840	9860	9860	9870	9860	516
463	20231006	124100	1532409050	9860	9860	9860	9860	7
464	20231006	124000	1532340030	9860	9860	9860	9860	2
465	20231006	123900	1532320310	9860	9850	9860	9850	114
466	20231006	123800	1531197350	9850	9860	9860	9850	523
467	20231006	123700	1526045220	9860	9860	9860	9860	354
468	20231006	123600	1522554780	9870	9860	9870	9860	218
469	20231006	123500	1520404620	9850	9860	9870	9850	214
470	20231006	123400	1518294960	9860	9860	9870	9860	425
471	20231006	123300	1514104030	9870	9850	9870	9850	2767
472	20231006	123200	1486826870	9840	9840	9840	9840	44
473	20231006	123100	1486393910	9850	9840	9850	9840	1735
474	20231006	123000	1469316990	9840	9830	9840	9830	30
475	20231006	122900	1469021820	9830	9820	9830	9820	62
476	20231006	122800	1468412860	9820	9830	9830	9820	7
477	20231006	122700	1468344080	9820	9810	9830	9810	44
478	20231006	122600	1467911830	9820	9820	9820	9820	172
479	20231006	122500	1466222790	9820	9830	9830	9820	54
480	20231006	122400	1465692270	9830	9830	9830	9830	198
481	20231006	122300	1463745930	9830	9830	9830	9830	151
482	20231006	122200	1462261600	9820	9820	9820	9820	109
483	20231006	122100	1461191220	9810	9810	9810	9810	0
484	20231006	122000	1461191220	9810	9810	9810	9810	2
485	20231006	121900	1461171600	9810	9810	9810	9810	0
486	20231006	121800	1461171600	9810	9800	9810	9800	951
487	20231006	121700	1451846290	9810	9810	9810	9800	1301
488	20231006	121600	1439093480	9800	9810	9810	9800	764
489	20231006	121500	1431599640	9810	9810	9810	9810	129
490	20231006	121400	1430334150	9800	9800	9800	9800	469
491	20231006	121300	1425737950	9800	9800	9800	9800	45
492	20231006	121200	1425296950	9800	9780	9800	9780	362
493	20231006	121100	1421753040	9780	9780	9780	9780	6
494	20231006	121000	1421694360	9780	9750	9780	9750	1563
495	20231006	120900	1406421940	9750	9750	9750	9750	1996
496	20231006	120800	1386960940	9750	9760	9760	9700	932
497	20231006	120700	1377900990	9770	9770	9770	9770	177
498	20231006	120600	1376171700	9770	9770	9770	9770	275
499	20231006	120500	1373484950	9760	9750	9770	9720	1846
500	20231006	120400	1355501560	9750	9780	9780	9700	7285
501	20231006	120300	1284527190	9780	9780	9780	9780	115
502	20231006	120200	1283402490	9780	9780	9780	9780	203
503	20231006	120100	1281417150	9780	9780	9780	9780	200
504	20231006	120000	1279461150	9790	9790	9790	9790	1704
505	20231006	115900	1262778990	9780	9780	9780	9780	0
506	20231006	115800	1262778990	9780	9780	9780	9780	0
507	20231006	115700	1262778990	9780	9780	9780	9780	50
508	20231006	115600	1262289990	9780	9780	9780	9780	0
509	20231006	115500	1262289990	9780	9780	9780	9780	1
510	20231006	115400	1262280210	9780	9780	9780	9780	10
511	20231006	115300	1262182410	9780	9780	9780	9780	264
512	20231006	115200	1259600490	9780	9800	9800	9780	785
513	20231006	115100	1251916870	9800	9800	9800	9800	7
514	20231006	115000	1251848270	9800	9800	9800	9800	88
515	20231006	114900	1250985870	9800	9790	9800	9790	227
516	20231006	114800	1248762320	9790	9800	9800	9790	354
517	20231006	114700	1245295280	9800	9800	9800	9800	17
518	20231006	114600	1245128680	9800	9800	9800	9800	5
519	20231006	114500	1245079680	9790	9800	9800	9790	4687
520	20231006	114400	1199148950	9790	9790	9800	9780	276
521	20231006	114300	1196446040	9790	9790	9790	9790	1
522	20231006	114200	1196436250	9790	9790	9790	9790	734
523	20231006	114100	1189250390	9790	9790	9790	9790	9
524	20231006	114000	1189162280	9790	9790	9790	9790	2
525	20231006	113900	1189142700	9790	9780	9790	9780	242
526	20231006	113800	1186774760	9780	9780	9780	9780	0
527	20231006	113700	1186774760	9780	9770	9780	9770	232
528	20231006	113600	1184506270	9780	9780	9780	9780	11
529	20231006	113500	1184398690	9770	9770	9770	9770	0
530	20231006	113400	1184398690	9770	9770	9770	9770	114
531	20231006	113300	1183284910	9770	9800	9800	9770	495
532	20231006	113200	1178436900	9800	9810	9810	9800	394
533	20231006	113100	1174571770	9810	9800	9810	9800	1523
534	20231006	113000	1159640280	9790	9790	9790	9790	22
535	20231006	112900	1159424900	9790	9770	9790	9770	1880
536	20231006	112800	1141043970	9760	9770	9770	9760	20
537	20231006	112700	1140848720	9770	9770	9770	9770	20
538	20231006	112600	1140653320	9770	9760	9770	9760	292
539	20231006	112500	1137800610	9760	9760	9760	9760	12
540	20231006	112400	1137683490	9760	9760	9760	9760	448
541	20231006	112300	1133311010	9750	9750	9750	9750	39
542	20231006	112200	1132930760	9760	9760	9760	9760	27
543	20231006	112100	1132667240	9760	9760	9760	9760	16
544	20231006	112000	1132511080	9750	9750	9750	9750	50
545	20231006	111900	1132023580	9750	9760	9760	9750	1079
546	20231006	111800	1121500350	9760	9770	9770	9760	337
547	20231006	111700	1118207870	9770	9770	9770	9770	11
548	20231006	111600	1118100400	9770	9760	9770	9760	109
549	20231006	111500	1117035530	9760	9750	9760	9750	250
550	20231006	111400	1114596360	9750	9760	9760	9750	288
551	20231006	111300	1111785580	9750	9760	9760	9750	234
552	20231006	111200	1109504060	9750	9780	9780	9750	1236
553	20231006	111100	1097438910	9770	9780	9780	9770	52
554	20231006	111000	1096930360	9770	9790	9790	9770	104
555	20231006	110900	1095912910	9790	9780	9790	9780	349
556	20231006	110800	1092499590	9780	9790	9790	9780	551
557	20231006	110700	1087110300	9790	9790	9790	9790	0
558	20231006	110600	1087110300	9790	9790	9790	9790	619
559	20231006	110500	1081050290	9800	9820	9820	9800	2394
560	20231006	110400	1057581230	9830	9830	9830	9820	1081
561	20231006	110300	1046961750	9820	9820	9820	9820	0
562	20231006	110200	1046961750	9820	9820	9820	9820	184
563	20231006	110100	1045154870	9820	9820	9820	9820	869
564	20231006	110000	1036621290	9830	9850	9850	9830	257
565	20231006	105900	1034094950	9840	9830	9840	9830	255
566	20231006	105800	1031586030	9830	9810	9830	9810	705
567	20231006	105700	1024658810	9810	9810	9810	9810	90
568	20231006	105600	1023775910	9810	9810	9810	9810	255
569	20231006	105500	1021274360	9810	9800	9810	9800	22
570	20231006	105400	1021058550	9810	9810	9810	9800	162
571	20231006	105300	1019469430	9810	9810	9810	9810	6
572	20231006	105200	1019410570	9800	9800	9800	9800	0
573	20231006	105100	1019410570	9800	9800	9800	9800	0
574	20231006	105000	1019410570	9800	9800	9800	9800	0
575	20231006	104900	1019410570	9800	9800	9800	9800	33
576	20231006	104800	1019087170	9800	9800	9800	9800	637
577	20231006	104700	1012844570	9810	9820	9820	9810	792
578	20231006	104600	1005071110	9850	9840	9850	9840	687
579	20231006	104500	998305880	9840	9840	9840	9840	145
580	20231006	104400	996879080	9840	9810	9850	9810	5167
581	20231006	104300	946003770	9810	9810	9810	9810	344
582	20231006	104200	942629130	9810	9820	9820	9810	978
583	20231006	104100	933025790	9830	9830	9830	9830	60
584	20231006	104000	932435990	9830	9830	9830	9830	53
585	20231006	103900	931915000	9830	9830	9830	9830	0
586	20231006	103800	931915000	9830	9810	9830	9810	584
587	20231006	103700	926178500	9800	9810	9810	9800	279
588	20231006	103600	923443870	9800	9810	9810	9800	114
589	20231006	103500	922325640	9810	9810	9810	9810	0
590	20231006	103400	922325640	9810	9830	9840	9800	128
591	20231006	103300	921068780	9840	9830	9840	9830	520
592	20231006	103200	915957090	9830	9820	9840	9820	567
593	20231006	103100	910384650	9820	9800	9820	9800	661
594	20231006	103000	903898510	9800	9790	9800	9790	217
595	20231006	102900	901774070	9790	9790	9790	9790	44
596	20231006	102800	901343310	9790	9790	9790	9790	0
597	20231006	102700	901343310	9790	9780	9790	9780	566
598	20231006	102600	895802270	9790	9790	9790	9790	4
599	20231006	102500	895763110	9790	9790	9790	9790	42
600	20231006	102400	895351930	9800	9770	9800	9770	406
601	20231006	102300	891384080	9770	9770	9770	9760	325
602	20231006	102200	888209310	9770	9770	9770	9770	229
603	20231006	102100	885971980	9770	9800	9800	9770	1744
604	20231006	102000	868905120	9790	9790	9790	9790	0
605	20231006	101900	868905120	9790	9800	9800	9790	508
606	20231006	101800	863930220	9800	9790	9800	9790	448
607	20231006	101700	859540220	9790	9800	9800	9790	162
608	20231006	101600	857953020	9800	9810	9810	9800	565
609	20231006	101500	852415960	9810	9850	9850	9810	1696
610	20231006	101400	835726950	9840	9830	9850	9820	1269
611	20231006	101300	823245160	9820	9830	9830	9820	1154
612	20231006	101200	811902880	9830	9830	9830	9810	573
613	20231006	101100	806272190	9830	9820	9830	9820	1045
614	20231006	101000	796000380	9820	9800	9820	9800	789
615	20231006	100900	788266930	9800	9790	9800	9790	126
616	20231006	100800	787033280	9790	9790	9800	9790	8
617	20231006	100700	786954950	9790	9800	9800	9790	161
618	20231006	100600	785377490	9800	9830	9830	9800	465
619	20231006	100500	780818590	9830	9810	9830	9810	543
620	20231006	100400	775482880	9800	9830	9830	9800	515
621	20231006	100300	770433370	9830	9840	9850	9830	218
622	20231006	100200	768288270	9840	9790	9840	9790	1517
623	20231006	100100	753401270	9790	9790	9790	9790	4
624	20231006	100000	753362110	9790	9800	9800	9790	585
625	20231006	095900	747631420	9800	9830	9830	9800	468
626	20231006	095800	743039020	9830	9840	9840	9830	149
627	20231006	095700	741574020	9840	9840	9840	9830	302
628	20231006	095600	738604900	9840	9840	9840	9830	127
629	20231006	095500	737356220	9830	9830	9830	9830	613
630	20231006	095400	731330430	9830	9850	9850	9830	207
631	20231006	095300	729294940	9840	9850	9850	9840	769
632	20231006	095200	721722670	9840	9860	9860	9840	886
633	20231006	095100	712993790	9860	9840	9860	9840	1578
634	20231006	095000	697457110	9830	9800	9830	9800	4849
635	20231006	094900	649892140	9800	9800	9800	9800	56
636	20231006	094800	649343340	9790	9750	9790	9750	3502
637	20231006	094700	615162690	9750	9750	9750	9750	32
638	20231006	094600	614850690	9750	9730	9750	9730	1797
639	20231006	094500	597330960	9730	9730	9730	9710	1527
640	20231006	094400	582483300	9730	9720	9730	9710	239
641	20231006	094300	580161350	9720	9730	9730	9710	965
642	20231006	094200	570786170	9720	9730	9730	9720	660
643	20231006	094100	564367110	9720	9750	9760	9720	1039
644	20231006	094000	554244260	9760	9760	9760	9760	84
645	20231006	093900	553424420	9760	9760	9770	9760	518
646	20231006	093800	548368220	9770	9790	9790	9770	748
647	20231006	093700	541057460	9790	9790	9790	9760	400
648	20231006	093600	537145710	9790	9790	9790	9790	96
649	20231006	093500	536205870	9790	9790	9790	9780	75
650	20231006	093400	535471750	9790	9780	9790	9770	1619
651	20231006	093300	519638930	9790	9780	9790	9780	349
652	20231006	093200	516224360	9790	9780	9790	9760	1979
653	20231006	093100	496877270	9780	9780	9780	9760	190
654	20231006	093000	495021290	9780	9780	9780	9760	1142
655	20231006	092900	483859120	9790	9790	9790	9780	773
656	20231006	092800	476292450	9790	9820	9820	9790	1141
657	20231006	092700	465109640	9820	9810	9820	9800	1475
658	20231006	092600	450642750	9810	9840	9840	9810	939
659	20231006	092500	441429770	9840	9810	9840	9800	2027
660	20231006	092400	421523030	9810	9850	9850	9810	1134
661	20231006	092300	410381740	9860	9880	9880	9850	777
662	20231006	092200	402717260	9870	9890	9890	9860	553
663	20231006	092100	397259750	9890	9830	9890	9830	1558
664	20231006	092000	381909610	9830	9810	9830	9810	2289
665	20231006	091900	359442620	9810	9810	9810	9800	234
666	20231006	091800	357147200	9810	9810	9810	9810	37
667	20231006	091700	356784230	9810	9810	9810	9810	110
668	20231006	091600	355705130	9810	9810	9810	9770	1556
669	20231006	091500	340454140	9820	9820	9820	9810	651
670	20231006	091400	334065470	9810	9820	9820	9810	52
671	20231006	091300	333555330	9820	9790	9820	9790	4312
672	20231006	091200	291310630	9800	9800	9800	9800	43
673	20231006	091100	290889230	9790	9790	9800	9790	562
674	20231006	091000	285387230	9790	9770	9800	9760	1687
675	20231006	090900	268886340	9760	9790	9790	9760	713
676	20231006	090800	261909170	9790	9750	9790	9750	1351
677	20231006	090700	248725790	9750	9760	9760	9750	655
678	20231006	090600	242335990	9780	9740	9800	9740	3703
679	20231006	090500	206126120	9700	9710	9710	9680	1374
680	20231006	090400	192809160	9710	9760	9760	9710	2944
681	20231006	090300	164114290	9770	9770	9770	9750	639
682	20231006	090200	157877650	9770	9690	9770	9670	1762
683	20231006	090100	140731190	9730	9750	9770	9660	2550
684	20231006	090000	115864230	9740	9630	9750	9630	11979