KissMeData/407400/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210100	5250660180	9200	9200	9200	9200	13910
3	20231012	210000	5250660180	9200	9200	9200	9200	0
4	20231012	205900	5250660180	9200	9200	9200	9200	0
5	20231012	205800	5250660180	9200	9200	9200	9200	0
6	20231012	205700	5250660180	9200	9200	9200	9200	0
7	20231012	205600	5250660180	9200	9200	9200	9200	0
8	20231012	205500	5250660180	9200	9200	9200	9200	0
9	20231012	205400	5250660180	9200	9200	9200	9200	0
10	20231012	205300	5250660180	9200	9200	9200	9200	0
11	20231012	205200	5250660180	9200	9200	9200	9200	0
12	20231012	205100	5250660180	9200	9200	9200	9200	0
13	20231012	205000	5250660180	9200	9200	9200	9200	0
14	20231012	204900	5250660180	9200	9200	9200	9200	0
15	20231012	204800	5250660180	9200	9200	9200	9200	0
16	20231012	204700	5250660180	9200	9200	9200	9200	0
17	20231012	204600	5250660180	9200	9200	9200	9200	0
18	20231012	204500	5250660180	9200	9200	9200	9200	0
19	20231012	204400	5250660180	9200	9200	9200	9200	0
20	20231012	204300	5250660180	9200	9200	9200	9200	0
21	20231012	204200	5250660180	9200	9200	9200	9200	0
22	20231012	204100	5250660180	9200	9200	9200	9200	0
23	20231012	204000	5250660180	9200	9200	9200	9200	0
24	20231012	203900	5250660180	9200	9200	9200	9200	0
25	20231012	203800	5250660180	9200	9200	9200	9200	0
26	20231012	203700	5250660180	9200	9200	9200	9200	0
27	20231012	203600	5250660180	9200	9200	9200	9200	0
28	20231012	203500	5250660180	9200	9200	9200	9200	0
29	20231012	203400	5250660180	9200	9200	9200	9200	0
30	20231012	203300	5250660180	9200	9200	9200	9200	0
31	20231012	203200	5250660180	9200	9200	9200	9200	0
32	20231012	203100	5250660180	9200	9200	9200	9200	13910
33	20231012	203000	5250660180	9200	9200	9200	9200	0
34	20231012	202900	5250660180	9200	9200	9200	9200	0
35	20231012	202800	5250660180	9200	9200	9200	9200	0
36	20231012	202700	5250660180	9200	9200	9200	9200	0
37	20231012	202600	5250660180	9200	9200	9200	9200	0
38	20231012	202500	5250660180	9200	9200	9200	9200	0
39	20231012	202400	5250660180	9200	9200	9200	9200	0
40	20231012	202300	5250660180	9200	9200	9200	9200	0
41	20231012	202200	5250660180	9200	9200	9200	9200	0
42	20231012	202100	5250660180	9200	9200	9200	9200	0
43	20231012	202000	5250660180	9200	9200	9200	9200	0
44	20231012	201900	5250660180	9200	9200	9200	9200	0
45	20231012	201800	5250660180	9200	9200	9200	9200	0
46	20231012	201700	5250660180	9200	9200	9200	9200	0
47	20231012	201600	5250660180	9200	9200	9200	9200	0
48	20231012	201500	5250660180	9200	9200	9200	9200	0
49	20231012	201400	5250660180	9200	9200	9200	9200	0
50	20231012	201300	5250660180	9200	9200	9200	9200	0
51	20231012	201200	5250660180	9200	9200	9200	9200	0
52	20231012	201100	5250660180	9200	9200	9200	9200	0
53	20231012	201000	5250660180	9200	9200	9200	9200	0
54	20231012	200900	5250660180	9200	9200	9200	9200	0
55	20231012	200800	5250660180	9200	9200	9200	9200	0
56	20231012	200700	5250660180	9200	9200	9200	9200	0
57	20231012	200600	5250660180	9200	9200	9200	9200	0
58	20231012	200500	5250660180	9200	9200	9200	9200	0
59	20231012	200400	5250660180	9200	9200	9200	9200	0
60	20231012	200300	5250660180	9200	9200	9200	9200	0
61	20231012	200200	5250660180	9200	9200	9200	9200	0
62	20231012	200100	5250660180	9200	9200	9200	9200	13910
63	20231012	200000	5250660180	9200	9200	9200	9200	0
64	20231012	195900	5250660180	9200	9200	9200	9200	0
65	20231012	195800	5250660180	9200	9200	9200	9200	0
66	20231012	195700	5250660180	9200	9200	9200	9200	0
67	20231012	195600	5250660180	9200	9200	9200	9200	0
68	20231012	195500	5250660180	9200	9200	9200	9200	0
69	20231012	195400	5250660180	9200	9200	9200	9200	0
70	20231012	195300	5250660180	9200	9200	9200	9200	0
71	20231012	195200	5250660180	9200	9200	9200	9200	0
72	20231012	195100	5250660180	9200	9200	9200	9200	0
73	20231012	195000	5250660180	9200	9200	9200	9200	0
74	20231012	194900	5250660180	9200	9200	9200	9200	0
75	20231012	194800	5250660180	9200	9200	9200	9200	0
76	20231012	194700	5250660180	9200	9200	9200	9200	0
77	20231012	194600	5250660180	9200	9200	9200	9200	0
78	20231012	194500	5250660180	9200	9200	9200	9200	0
79	20231012	194400	5250660180	9200	9200	9200	9200	0
80	20231012	194300	5250660180	9200	9200	9200	9200	0
81	20231012	194200	5250660180	9200	9200	9200	9200	0
82	20231012	194100	5250660180	9200	9200	9200	9200	0
83	20231012	194000	5250660180	9200	9200	9200	9200	0
84	20231012	193900	5250660180	9200	9200	9200	9200	0
85	20231012	193800	5250660180	9200	9200	9200	9200	0
86	20231012	193700	5250660180	9200	9200	9200	9200	0
87	20231012	193600	5250660180	9200	9200	9200	9200	0
88	20231012	193500	5250660180	9200	9200	9200	9200	0
89	20231012	193400	5250660180	9200	9200	9200	9200	0
90	20231012	193300	5250660180	9200	9200	9200	9200	0
91	20231012	193200	5250660180	9200	9200	9200	9200	0
92	20231012	193100	5250660180	9200	9200	9200	9200	13910
93	20231012	193000	5250660180	9200	9200	9200	9200	0
94	20231012	192900	5250660180	9200	9200	9200	9200	0
95	20231012	192800	5250660180	9200	9200	9200	9200	0
96	20231012	192700	5250660180	9200	9200	9200	9200	0
97	20231012	192600	5250660180	9200	9200	9200	9200	0
98	20231012	192500	5250660180	9200	9200	9200	9200	0
99	20231012	192400	5250660180	9200	9200	9200	9200	0
100	20231012	192300	5250660180	9200	9200	9200	9200	0
101	20231012	192200	5250660180	9200	9200	9200	9200	0
102	20231012	192100	5250660180	9200	9200	9200	9200	0
103	20231012	192000	5250660180	9200	9200	9200	9200	0
104	20231012	191900	5250660180	9200	9200	9200	9200	0
105	20231012	191800	5250660180	9200	9200	9200	9200	0
106	20231012	191700	5250660180	9200	9200	9200	9200	0
107	20231012	191600	5250660180	9200	9200	9200	9200	0
108	20231012	191500	5250660180	9200	9200	9200	9200	0
109	20231012	191400	5250660180	9200	9200	9200	9200	0
110	20231012	191300	5250660180	9200	9200	9200	9200	0
111	20231012	191200	5250660180	9200	9200	9200	9200	0
112	20231012	191100	5250660180	9200	9200	9200	9200	0
113	20231012	191000	5250660180	9200	9200	9200	9200	0
114	20231012	190900	5250660180	9200	9200	9200	9200	0
115	20231012	190800	5250660180	9200	9200	9200	9200	0
116	20231012	190700	5250660180	9200	9200	9200	9200	0
117	20231012	190600	5250660180	9200	9200	9200	9200	0
118	20231012	190500	5250660180	9200	9200	9200	9200	0
119	20231012	190400	5250660180	9200	9200	9200	9200	0
120	20231012	190300	5250660180	9200	9200	9200	9200	0
121	20231012	190200	5250660180	9200	9200	9200	9200	0
122	20231012	190100	5250660180	9200	9200	9200	9200	13910
123	20231012	190000	5250660180	9200	9200	9200	9200	0
124	20231012	185900	5250660180	9200	9200	9200	9200	0
125	20231012	185800	5250660180	9200	9200	9200	9200	0
126	20231012	185700	5250660180	9200	9200	9200	9200	0
127	20231012	185600	5250660180	9200	9200	9200	9200	0
128	20231012	185500	5250660180	9200	9200	9200	9200	0
129	20231012	185400	5250660180	9200	9200	9200	9200	0
130	20231012	185300	5250660180	9200	9200	9200	9200	0
131	20231012	185200	5250660180	9200	9200	9200	9200	0
132	20231012	185100	5250660180	9200	9200	9200	9200	0
133	20231012	185000	5250660180	9200	9200	9200	9200	0
134	20231012	184900	5250660180	9200	9200	9200	9200	0
135	20231012	184800	5250660180	9200	9200	9200	9200	0
136	20231012	184700	5250660180	9200	9200	9200	9200	0
137	20231012	184600	5250660180	9200	9200	9200	9200	0
138	20231012	184500	5250660180	9200	9200	9200	9200	0
139	20231012	184400	5250660180	9200	9200	9200	9200	0
140	20231012	184300	5250660180	9200	9200	9200	9200	0
141	20231012	184200	5250660180	9200	9200	9200	9200	0
142	20231012	184100	5250660180	9200	9200	9200	9200	0
143	20231012	184000	5250660180	9200	9200	9200	9200	0
144	20231012	183900	5250660180	9200	9200	9200	9200	0
145	20231012	183800	5250660180	9200	9200	9200	9200	0
146	20231012	183700	5250660180	9200	9200	9200	9200	0
147	20231012	183600	5250660180	9200	9200	9200	9200	0
148	20231012	183500	5250660180	9200	9200	9200	9200	0
149	20231012	183400	5250660180	9200	9200	9200	9200	0
150	20231012	183300	5250660180	9200	9200	9200	9200	0
151	20231012	183200	5250660180	9200	9200	9200	9200	0
152	20231012	183100	5250660180	9200	9200	9200	9200	13910
153	20231012	183000	5250660180	9200	9200	9200	9200	0
154	20231012	182900	5250660180	9200	9200	9200	9200	0
155	20231012	182800	5250660180	9200	9200	9200	9200	0
156	20231012	182700	5250660180	9200	9200	9200	9200	0
157	20231012	182600	5250660180	9200	9200	9200	9200	0
158	20231012	182500	5250660180	9200	9200	9200	9200	0
159	20231012	182400	5250660180	9200	9200	9200	9200	0
160	20231012	182300	5250660180	9200	9200	9200	9200	0
161	20231012	182200	5250660180	9200	9200	9200	9200	0
162	20231012	182100	5250660180	9200	9200	9200	9200	0
163	20231012	182000	5250660180	9200	9200	9200	9200	0
164	20231012	181900	5250660180	9200	9200	9200	9200	0
165	20231012	181800	5250660180	9200	9200	9200	9200	0
166	20231012	181700	5250660180	9200	9200	9200	9200	0
167	20231012	181600	5250660180	9200	9200	9200	9200	0
168	20231012	181500	5250660180	9200	9200	9200	9200	0
169	20231012	181400	5250660180	9200	9200	9200	9200	0
170	20231012	181300	5250660180	9200	9200	9200	9200	0
171	20231012	181200	5250660180	9200	9200	9200	9200	0
172	20231012	181100	5250660180	9200	9200	9200	9200	0
173	20231012	181000	5250660180	9200	9200	9200	9200	0
174	20231012	180900	5250660180	9200	9200	9200	9200	0
175	20231012	180800	5250660180	9200	9200	9200	9200	0
176	20231012	180700	5250660180	9200	9200	9200	9200	0
177	20231012	180600	5250660180	9200	9200	9200	9200	0
178	20231012	180500	5250660180	9200	9200	9200	9200	0
179	20231012	180400	5250660180	9200	9200	9200	9200	0
180	20231012	180300	5250660180	9200	9200	9200	9200	0
181	20231012	180200	5250660180	9200	9200	9200	9200	0
182	20231012	180100	5250660180	9200	9200	9200	9200	13910
183	20231012	180000	5250660180	9200	9200	9200	9200	0
184	20231012	175900	5250660180	9200	9200	9200	9200	0
185	20231012	175800	5250660180	9200	9200	9200	9200	0
186	20231012	175700	5250660180	9200	9200	9200	9200	0
187	20231012	175600	5250660180	9200	9200	9200	9200	0
188	20231012	175500	5250660180	9200	9200	9200	9200	0
189	20231012	175400	5250660180	9200	9200	9200	9200	0
190	20231012	175300	5250660180	9200	9200	9200	9200	0
191	20231012	175200	5250660180	9200	9200	9200	9200	0
192	20231012	175100	5250660180	9200	9200	9200	9200	0
193	20231012	175000	5250660180	9200	9200	9200	9200	0
194	20231012	174900	5250660180	9200	9200	9200	9200	0
195	20231012	174800	5250660180	9200	9200	9200	9200	0
196	20231012	174700	5250660180	9200	9200	9200	9200	0
197	20231012	174600	5250660180	9200	9200	9200	9200	0
198	20231012	174500	5250660180	9200	9200	9200	9200	0
199	20231012	174400	5250660180	9200	9200	9200	9200	0
200	20231012	174300	5250660180	9200	9200	9200	9200	0
201	20231012	174200	5250660180	9200	9200	9200	9200	0
202	20231012	174100	5250660180	9200	9200	9200	9200	0
203	20231012	174000	5250660180	9200	9200	9200	9200	0
204	20231012	173900	5250660180	9200	9200	9200	9200	0
205	20231012	173800	5250660180	9200	9200	9200	9200	0
206	20231012	173700	5250660180	9200	9200	9200	9200	0
207	20231012	173600	5250660180	9200	9200	9200	9200	0
208	20231012	173500	5250660180	9200	9200	9200	9200	0
209	20231012	173400	5250660180	9200	9200	9200	9200	0
210	20231012	173300	5250660180	9200	9200	9200	9200	0
211	20231012	173200	5250660180	9200	9200	9200	9200	0
212	20231012	173100	5250660180	9200	9200	9200	9200	13910
213	20231012	173000	5250660180	9200	9200	9200	9200	0
214	20231012	172900	5250660180	9200	9200	9200	9200	0
215	20231012	172800	5250660180	9200	9200	9200	9200	0
216	20231012	172700	5250660180	9200	9200	9200	9200	0
217	20231012	172600	5250660180	9200	9200	9200	9200	0
218	20231012	172500	5250660180	9200	9200	9200	9200	0
219	20231012	172400	5250660180	9200	9200	9200	9200	0
220	20231012	172300	5250660180	9200	9200	9200	9200	0
221	20231012	172200	5250660180	9200	9200	9200	9200	0
222	20231012	172100	5250660180	9200	9200	9200	9200	0
223	20231012	172000	5250660180	9200	9200	9200	9200	0
224	20231012	171900	5250660180	9200	9200	9200	9200	0
225	20231012	171800	5250660180	9200	9200	9200	9200	0
226	20231012	171700	5250660180	9200	9200	9200	9200	0
227	20231012	171600	5250660180	9200	9200	9200	9200	0
228	20231012	171500	5250660180	9200	9200	9200	9200	0
229	20231012	171400	5250660180	9200	9200	9200	9200	0
230	20231012	171300	5250660180	9200	9200	9200	9200	0
231	20231012	171200	5250660180	9200	9200	9200	9200	0
232	20231012	171100	5250660180	9200	9200	9200	9200	0
233	20231012	171000	5250660180	9200	9200	9200	9200	0
234	20231012	170900	5250660180	9200	9200	9200	9200	0
235	20231012	170800	5250660180	9200	9200	9200	9200	0
236	20231012	170700	5250660180	9200	9200	9200	9200	0
237	20231012	170600	5250660180	9200	9200	9200	9200	0
238	20231012	170500	5250660180	9200	9200	9200	9200	0
239	20231012	170400	5250660180	9200	9200	9200	9200	0
240	20231012	170300	5250660180	9200	9200	9200	9200	0
241	20231012	170200	5250660180	9200	9200	9200	9200	0
242	20231012	170100	5250660180	9200	9200	9200	9200	13910
243	20231012	170000	5250660180	9200	9200	9200	9200	0
244	20231012	165900	5250660180	9200	9200	9200	9200	0
245	20231012	165800	5250660180	9200	9200	9200	9200	0
246	20231012	165700	5250660180	9200	9200	9200	9200	0
247	20231012	165600	5250660180	9200	9200	9200	9200	0
248	20231012	165500	5250660180	9200	9200	9200	9200	0
249	20231012	165400	5250660180	9200	9200	9200	9200	0
250	20231012	165300	5250660180	9200	9200	9200	9200	0
251	20231012	165200	5250660180	9200	9200	9200	9200	0
252	20231012	165100	5250660180	9200	9200	9200	9200	0
253	20231012	165000	5250660180	9200	9200	9200	9200	0
254	20231012	164900	5250660180	9200	9200	9200	9200	0
255	20231012	164800	5250660180	9200	9200	9200	9200	0
256	20231012	164700	5250660180	9200	9200	9200	9200	0
257	20231012	164600	5250660180	9200	9200	9200	9200	0
258	20231012	164500	5250660180	9200	9200	9200	9200	0
259	20231012	164400	5250660180	9200	9200	9200	9200	0
260	20231012	164300	5250660180	9200	9200	9200	9200	0
261	20231012	164200	5250660180	9200	9200	9200	9200	0
262	20231012	164100	5250660180	9200	9200	9200	9200	0
263	20231012	164000	5250660180	9200	9200	9200	9200	0
264	20231012	163900	5250660180	9200	9200	9200	9200	0
265	20231012	163800	5250660180	9200	9200	9200	9200	0
266	20231012	163700	5250660180	9200	9200	9200	9200	0
267	20231012	163600	5250660180	9200	9200	9200	9200	0
268	20231012	163500	5250660180	9200	9200	9200	9200	0
269	20231012	163400	5250660180	9200	9200	9200	9200	0
270	20231012	163300	5250660180	9200	9200	9200	9200	0
271	20231012	163200	5250660180	9200	9200	9200	9200	0
272	20231012	163100	5250660180	9200	9200	9200	9200	13910
273	20231012	163000	5250660180	9200	9200	9200	9200	0
274	20231012	162900	5250660180	9200	9200	9200	9200	0
275	20231012	162800	5250660180	9200	9200	9200	9200	0
276	20231012	162700	5250660180	9200	9200	9200	9200	0
277	20231012	162600	5250660180	9200	9200	9200	9200	0
278	20231012	162500	5250660180	9200	9200	9200	9200	0
279	20231012	162400	5250660180	9200	9200	9200	9200	0
280	20231012	162300	5250660180	9200	9200	9200	9200	0
281	20231012	162200	5250660180	9200	9200	9200	9200	0
282	20231012	162100	5250660180	9200	9200	9200	9200	0
283	20231012	162000	5250660180	9200	9200	9200	9200	0
284	20231012	161900	5250660180	9200	9200	9200	9200	0
285	20231012	161800	5250660180	9200	9200	9200	9200	0
286	20231012	161700	5250660180	9200	9200	9200	9200	0
287	20231012	161600	5250660180	9200	9200	9200	9200	0
288	20231012	161500	5250660180	9200	9200	9200	9200	0
289	20231012	161400	5250660180	9200	9200	9200	9200	0
290	20231012	161300	5250660180	9200	9200	9200	9200	0
291	20231012	161200	5250660180	9200	9200	9200	9200	0
292	20231012	161100	5250660180	9200	9200	9200	9200	0
293	20231012	161000	5250660180	9200	9200	9200	9200	0
294	20231012	160900	5250660180	9200	9200	9200	9200	0
295	20231012	160800	5250660180	9200	9200	9200	9200	0
296	20231012	160700	5250660180	9200	9200	9200	9200	0
297	20231012	160600	5250660180	9200	9200	9200	9200	0
298	20231012	160500	5250660180	9200	9200	9200	9200	0
299	20231012	160400	5250660180	9200	9200	9200	9200	0
300	20231012	160300	5250660180	9200	9200	9200	9200	0
301	20231012	160200	5250660180	9200	9200	9200	9200	0
302	20231012	160100	5250660180	9200	9200	9200	9200	13910
303	20231012	160000	5250660180	9200	9200	9200	9200	0
304	20231012	155900	5250660180	9200	9200	9200	9200	0
305	20231012	155800	5250660180	9200	9200	9200	9200	0
306	20231012	155700	5250660180	9200	9200	9200	9200	0
307	20231012	155600	5250660180	9200	9200	9200	9200	0
308	20231012	155500	5250660180	9200	9200	9200	9200	0
309	20231012	155400	5250660180	9200	9200	9200	9200	0
310	20231012	155300	5250660180	9200	9200	9200	9200	0
311	20231012	155200	5250660180	9200	9200	9200	9200	0
312	20231012	155100	5250660180	9200	9200	9200	9200	0
313	20231012	155000	5250660180	9200	9200	9200	9200	0
314	20231012	154900	5250660180	9200	9200	9200	9200	0
315	20231012	154800	5250660180	9200	9200	9200	9200	0
316	20231012	154700	5250660180	9200	9200	9200	9200	0
317	20231012	154600	5250660180	9200	9200	9200	9200	0
318	20231012	154500	5250660180	9200	9200	9200	9200	0
319	20231012	154400	5250660180	9200	9200	9200	9200	0
320	20231012	154300	5250660180	9200	9200	9200	9200	0
321	20231012	154200	5250660180	9200	9200	9200	9200	0
322	20231012	154100	5250660180	9200	9200	9200	9200	0
323	20231012	154000	5250660180	9200	9200	9200	9200	0
324	20231012	153900	5250660180	9200	9200	9200	9200	0
325	20231012	153800	5250660180	9200	9200	9200	9200	0
326	20231012	153700	5250660180	9200	9200	9200	9200	0
327	20231012	153600	5250660180	9200	9200	9200	9200	0
328	20231012	153500	5250660180	9200	9200	9200	9200	0
329	20231012	153400	5250660180	9200	9200	9200	9200	0
330	20231012	153300	5250660180	9200	9200	9200	9200	0
331	20231012	153200	5250660180	9200	9200	9200	9200	0
332	20231012	153100	5250660180	9200	9200	9200	9200	13910
333	20231012	153000	5250660180	9200	9200	9200	9200	13910
334	20231012	152900	5122688180	9190	9190	9190	9190	0
335	20231012	152800	5122688180	9190	9190	9190	9190	0
336	20231012	152700	5122688180	9190	9190	9190	9190	0
337	20231012	152600	5122688180	9190	9190	9190	9190	0
338	20231012	152500	5122688180	9190	9190	9190	9190	0
339	20231012	152400	5122688180	9190	9190	9190	9190	0
340	20231012	152300	5122688180	9190	9190	9190	9190	0
341	20231012	152200	5122688180	9190	9190	9190	9190	0
342	20231012	152100	5122688180	9190	9190	9190	9190	0
343	20231012	152000	5122688180	9190	9190	9190	9190	0
344	20231012	151900	5122688180	9190	9180	9200	9180	532
345	20231012	151800	5117800900	9160	9170	9180	9140	2687
346	20231012	151700	5093197670	9170	9170	9180	9160	873
347	20231012	151600	5085192370	9160	9160	9170	9150	3385
348	20231012	151500	5054185240	9160	9150	9170	9150	1474
349	20231012	151400	5040691920	9150	9150	9180	9150	3123
350	20231012	151300	5012046050	9150	9150	9170	9150	743
351	20231012	151200	5005244660	9150	9170	9170	9150	295
352	20231012	151100	5002543910	9160	9170	9170	9160	228
353	20231012	151000	5000453190	9170	9160	9180	9160	6331
354	20231012	150900	4942450420	9160	9150	9160	9140	2970
355	20231012	150800	4915254070	9160	9160	9160	9150	218
356	20231012	150700	4913257360	9160	9160	9160	9160	1064
357	20231012	150600	4903511120	9160	9150	9160	9140	389
358	20231012	150500	4899952820	9150	9140	9150	9140	457
359	20231012	150400	4895774470	9150	9140	9150	9140	381
360	20231012	150300	4892291220	9140	9160	9160	9140	1269
361	20231012	150200	4880677060	9160	9140	9160	9140	935
362	20231012	150100	4872123600	9140	9150	9150	9130	1932
363	20231012	150000	4854457140	9150	9170	9170	9150	413
364	20231012	145900	4850673800	9170	9160	9170	9160	225
365	20231012	145800	4848611740	9170	9170	9170	9170	659
366	20231012	145700	4842568710	9170	9180	9180	9170	53
367	20231012	145600	4842082320	9180	9170	9180	9170	352
368	20231012	145500	4838854390	9160	9170	9180	9160	600
369	20231012	145400	4833352290	9170	9150	9180	9150	1298
370	20231012	145300	4821456220	9150	9150	9150	9140	380
371	20231012	145200	4817982350	9150	9150	9150	9140	934
372	20231012	145100	4809443190	9140	9160	9160	9140	2056
373	20231012	145000	4790630150	9150	9170	9170	9150	1515
374	20231012	144900	4776753010	9170	9170	9170	9160	599
375	20231012	144800	4771262120	9170	9160	9170	9160	151
376	20231012	144700	4769877550	9160	9170	9170	9160	461
377	20231012	144600	4765653900	9170	9160	9170	9160	496
378	20231012	144500	4761110090	9160	9210	9210	9160	3714
379	20231012	144400	4727033950	9200	9200	9200	9200	143
380	20231012	144300	4725718350	9190	9210	9210	9190	689
381	20231012	144200	4719380890	9210	9220	9220	9210	470
382	20231012	144100	4715051800	9220	9210	9220	9210	438
383	20231012	144000	4711017810	9210	9200	9210	9200	105
384	20231012	143900	4710051800	9200	9200	9200	9200	41
385	20231012	143800	4709674600	9200	9180	9200	9180	173
386	20231012	143700	4708084740	9180	9180	9180	9180	685
387	20231012	143600	4701796440	9190	9190	9190	9190	122
388	20231012	143500	4700675260	9190	9170	9190	9170	112
389	20231012	143400	4699646300	9160	9170	9170	9160	1517
390	20231012	143300	4685738260	9170	9190	9190	9170	2461
391	20231012	143200	4663144520	9190	9190	9190	9190	350
392	20231012	143100	4659928020	9200	9200	9200	9200	10
393	20231012	143000	4659836020	9200	9200	9200	9200	539
394	20231012	142900	4654877220	9220	9220	9220	9220	0
395	20231012	142800	4654877220	9220	9210	9220	9200	2351
396	20231012	142700	4633247860	9210	9220	9220	9210	666
397	20231012	142600	4627107510	9220	9220	9220	9220	7
398	20231012	142500	4627042970	9230	9240	9240	9230	1730
399	20231012	142400	4611070570	9240	9240	9240	9240	1289
400	20231012	142300	4599160210	9230	9220	9230	9220	949
401	20231012	142200	4590401940	9230	9230	9230	9230	90
402	20231012	142100	4589571240	9230	9230	9230	9230	6
403	20231012	142000	4589515860	9220	9220	9220	9220	789
404	20231012	141900	4582241280	9220	9220	9220	9220	255
405	20231012	141800	4579890180	9220	9210	9220	9210	1001
406	20231012	141700	4570670950	9220	9220	9220	9210	1786
407	20231012	141600	4554216470	9230	9230	9230	9230	160
408	20231012	141500	4552739670	9240	9240	9240	9240	128
409	20231012	141400	4551556950	9240	9240	9240	9240	326
410	20231012	141300	4548544710	9250	9240	9250	9220	478
411	20231012	141200	4544129120	9240	9240	9240	9240	587
412	20231012	141100	4538705240	9240	9250	9250	9240	442
413	20231012	141000	4534619070	9250	9250	9250	9250	126
414	20231012	140900	4533453570	9240	9250	9250	9240	501
415	20231012	140800	4528820420	9240	9240	9240	9230	1115
416	20231012	140700	4518519830	9230	9220	9230	9220	1186
417	20231012	140600	4507582030	9220	9220	9220	9220	202
418	20231012	140500	4505719590	9210	9210	9210	9210	398
419	20231012	140400	4502054010	9200	9200	9200	9200	4
420	20231012	140300	4502017210	9200	9200	9200	9200	0
421	20231012	140200	4502017210	9200	9220	9220	9200	34
422	20231012	140100	4501704370	9220	9210	9220	9210	220
423	20231012	140000	4499676170	9210	9210	9210	9210	1
424	20231012	135900	4499666960	9200	9230	9230	9200	391
425	20231012	135800	4496068000	9230	9220	9230	9220	432
426	20231012	135700	4492081680	9220	9200	9220	9200	72
427	20231012	135600	4491418610	9210	9210	9210	9210	1140
428	20231012	135500	4480919210	9210	9200	9220	9200	706
429	20231012	135400	4474414290	9200	9220	9220	9200	135
430	20231012	135300	4473170200	9210	9210	9210	9210	100
431	20231012	135200	4472249200	9200	9200	9200	9200	29
432	20231012	135100	4471982400	9200	9200	9200	9200	132
433	20231012	135000	4470768000	9190	9180	9200	9180	565
434	20231012	134900	4465572150	9200	9230	9230	9180	1405
435	20231012	134800	4452640990	9220	9220	9220	9220	158
436	20231012	134700	4451184230	9220	9220	9220	9220	530
437	20231012	134600	4446297630	9220	9230	9230	9220	113
438	20231012	134500	4445255740	9230	9230	9230	9220	930
439	20231012	134400	4436674220	9230	9230	9230	9230	118
440	20231012	134300	4435585080	9230	9220	9230	9220	154
441	20231012	134200	4434164070	9230	9230	9230	9230	15
442	20231012	134100	4434025620	9230	9220	9230	9210	362
443	20231012	134000	4430687290	9220	9210	9220	9210	392
444	20231012	133900	4427076950	9210	9200	9210	9200	1897
445	20231012	133800	4409617070	9190	9190	9190	9180	1686
446	20231012	133700	4394138200	9200	9190	9200	9190	4
447	20231012	133600	4394101420	9190	9180	9200	9180	755
448	20231012	133500	4387168320	9200	9180	9200	9180	703
449	20231012	133400	4380709520	9190	9190	9190	9180	1074
450	20231012	133300	4370845050	9190	9180	9190	9180	82
451	20231012	133200	4370092040	9180	9180	9180	9180	1
452	20231012	133100	4370082860	9180	9180	9180	9180	30
453	20231012	133000	4369807460	9180	9180	9180	9180	325
454	20231012	132900	4366823960	9180	9180	9180	9180	55
455	20231012	132800	4366319060	9200	9200	9200	9200	3
456	20231012	132700	4366291460	9210	9210	9210	9180	794
457	20231012	132600	4358998290	9190	9190	9190	9190	40
458	20231012	132500	4358630690	9190	9190	9210	9190	650
459	20231012	132400	4352655930	9190	9180	9190	9180	176
460	20231012	132300	4351039700	9180	9180	9190	9180	41
461	20231012	132200	4350663120	9180	9180	9180	9180	21
462	20231012	132100	4350470340	9180	9180	9180	9180	0
463	20231012	132000	4350470340	9180	9170	9180	9170	631
464	20231012	131900	4344678320	9170	9180	9180	9170	52
465	20231012	131800	4344200980	9180	9180	9180	9180	90
466	20231012	131700	4343374780	9180	9180	9180	9180	20
467	20231012	131600	4343191180	9170	9170	9170	9170	800
468	20231012	131500	4335855180	9170	9180	9180	9170	10
469	20231012	131400	4335763460	9170	9190	9190	9170	80
470	20231012	131300	4335029100	9180	9190	9190	9180	1000
471	20231012	131200	4325848100	9180	9170	9200	9160	507
472	20231012	131100	4321188980	9160	9170	9170	9160	40
473	20231012	131000	4320822280	9170	9180	9180	9160	693
474	20231012	130900	4314469570	9180	9180	9180	9180	15
475	20231012	130800	4314331870	9180	9180	9180	9180	99
476	20231012	130700	4313423050	9180	9180	9180	9180	391
477	20231012	130600	4309833670	9170	9170	9180	9170	324
478	20231012	130500	4306862570	9170	9190	9190	9170	420
479	20231012	130400	4303007920	9190	9190	9190	9180	70
480	20231012	130300	4302365220	9190	9190	9190	9190	70
481	20231012	130200	4301721920	9170	9180	9180	9170	10
482	20231012	130100	4301630170	9170	9170	9170	9170	31
483	20231012	130000	4301345900	9170	9170	9170	9170	1
484	20231012	125900	4301336730	9190	9170	9190	9170	184
485	20231012	125800	4299649230	9170	9170	9180	9170	201
486	20231012	125700	4297805360	9190	9170	9190	9160	160
487	20231012	125600	4296336870	9180	9170	9180	9160	607
488	20231012	125500	4290768650	9170	9180	9180	9170	134
489	20231012	125400	4289539810	9180	9180	9180	9180	18
490	20231012	125300	4289374570	9170	9180	9180	9170	862
491	20231012	125200	4281463980	9190	9190	9200	9190	88
492	20231012	125100	4280655250	9200	9200	9200	9200	60
493	20231012	125000	4280103250	9200	9200	9200	9200	43
494	20231012	124900	4279707650	9200	9220	9220	9200	51
495	20231012	124800	4279238430	9250	9250	9250	9250	0
496	20231012	124700	4279238430	9250	9180	9250	9160	1299
497	20231012	124600	4267299820	9180	9180	9180	9170	678
498	20231012	124500	4261078840	9170	9170	9170	9170	132
499	20231012	124400	4259868400	9170	9180	9180	9170	1224
500	20231012	124300	4248639600	9180	9190	9190	9180	1425
501	20231012	124200	4235552740	9190	9190	9190	9190	170
502	20231012	124100	4233990440	9200	9200	9200	9200	17
503	20231012	124000	4233834040	9190	9190	9190	9190	105
504	20231012	123900	4232869090	9190	9190	9190	9190	16
505	20231012	123800	4232722050	9200	9200	9200	9200	127
506	20231012	123700	4231553650	9190	9190	9200	9190	64
507	20231012	123600	4230964880	9190	9190	9190	9190	1118
508	20231012	123500	4220690460	9190	9200	9200	9190	353
509	20231012	123400	4217444240	9200	9200	9200	9200	275
510	20231012	123300	4214914240	9210	9200	9210	9200	569
511	20231012	123200	4209679410	9210	9200	9210	9200	43
512	20231012	123100	4209283760	9200	9200	9200	9200	0
513	20231012	123000	4209283760	9200	9200	9200	9200	1
514	20231012	122900	4209274560	9200	9200	9200	9200	58
515	20231012	122800	4208740960	9200	9200	9200	9200	1255
516	20231012	122700	4197194960	9200	9200	9200	9200	177
517	20231012	122600	4195566560	9200	9220	9220	9200	34
518	20231012	122500	4195253510	9200	9200	9200	9200	145
519	20231012	122400	4193919510	9200	9200	9200	9200	256
520	20231012	122300	4191564310	9210	9210	9210	9200	134
521	20231012	122200	4190331020	9210	9220	9220	9210	1785
522	20231012	122100	4173888890	9220	9230	9230	9220	228
523	20231012	122000	4171786720	9220	9210	9250	9210	696
524	20231012	121900	4165363840	9200	9240	9240	9200	1418
525	20231012	121800	4152293540	9250	9240	9250	9240	226
526	20231012	121700	4150204850	9250	9240	9250	9240	550
527	20231012	121600	4145122800	9250	9240	9250	9240	1364
528	20231012	121500	4132519410	9240	9250	9250	9240	172
529	20231012	121400	4130928760	9250	9240	9250	9240	335
530	20231012	121300	4127833350	9240	9250	9250	9240	104
531	20231012	121200	4126871850	9250	9250	9250	9250	332
532	20231012	121100	4123800850	9260	9260	9260	9250	210
533	20231012	121000	4121856260	9260	9260	9260	9260	111
534	20231012	120900	4120828400	9240	9240	9260	9240	365
535	20231012	120800	4117453200	9240	9240	9240	9240	0
536	20231012	120700	4117453200	9240	9240	9240	9240	9
537	20231012	120600	4117370040	9260	9260	9260	9230	247
538	20231012	120500	4115089600	9240	9260	9260	9240	1865
539	20231012	120400	4097846300	9270	9260	9270	9260	433
540	20231012	120300	4093836170	9240	9250	9260	9240	254
541	20231012	120200	4091488760	9260	9270	9270	9260	700
542	20231012	120100	4085001450	9270	9260	9270	9260	203
543	20231012	120000	4083120650	9260	9230	9260	9230	1157
544	20231012	115900	4072419330	9230	9230	9230	9230	82
545	20231012	115800	4071662470	9230	9230	9250	9230	1655
546	20231012	115700	4056385290	9230	9230	9230	9220	386
547	20231012	115600	4052824120	9230	9230	9230	9220	421
548	20231012	115500	4048940840	9220	9220	9220	9220	310
549	20231012	115400	4046082640	9220	9220	9220	9220	406
550	20231012	115300	4042339320	9230	9230	9230	9230	9
551	20231012	115200	4042256250	9230	9230	9230	9230	885
552	20231012	115100	4034087700	9230	9220	9230	9220	246
553	20231012	115000	4031819460	9230	9230	9230	9230	42
554	20231012	114900	4031431800	9230	9230	9230	9230	75
555	20231012	114800	4030739550	9220	9230	9230	9220	413
556	20231012	114700	4026929410	9230	9220	9230	9220	171
557	20231012	114600	4025352690	9230	9240	9240	9230	34
558	20231012	114500	4025038850	9230	9230	9240	9230	253
559	20231012	114400	4022703650	9230	9230	9230	9230	264
560	20231012	114300	4020266930	9230	9230	9230	9230	15
561	20231012	114200	4020128480	9230	9220	9230	9220	65
562	20231012	114100	4019529060	9220	9220	9240	9220	1099
563	20231012	114000	4009383820	9220	9220	9220	9220	5
564	20231012	113900	4009337720	9210	9210	9210	9210	566
565	20231012	113800	4004124860	9200	9200	9210	9200	461
566	20231012	113700	3999881990	9200	9210	9210	9200	1920
567	20231012	113600	3982202810	9210	9230	9230	9210	1634
568	20231012	113500	3967144390	9230	9230	9230	9230	1166
569	20231012	113400	3956382210	9230	9240	9240	9230	320
570	20231012	113300	3953426450	9240	9240	9240	9240	52
571	20231012	113200	3952945970	9240	9240	9240	9240	421
572	20231012	113100	3949055930	9240	9240	9250	9240	1490
573	20231012	113000	3935278330	9240	9230	9250	9230	119
574	20231012	112900	3934177820	9250	9250	9250	9230	102
575	20231012	112800	3933235340	9250	9230	9250	9230	1955
576	20231012	112700	3915172560	9230	9210	9230	9210	81
577	20231012	112600	3914425050	9210	9220	9220	9210	346
578	20231012	112500	3911235030	9220	9230	9230	9220	1196
579	20231012	112400	3900205670	9230	9220	9230	9220	540
580	20231012	112300	3895224330	9220	9220	9220	9210	2601
581	20231012	112200	3871245170	9220	9230	9230	9220	2667
582	20231012	112100	3846640020	9230	9240	9240	9230	1401
583	20231012	112000	3833695430	9250	9250	9250	9240	1628
584	20231012	111900	3818649670	9250	9250	9250	9240	295
585	20231012	111800	3815921620	9250	9250	9260	9250	537
586	20231012	111700	3810952910	9250	9250	9250	9250	522
587	20231012	111600	3806124410	9240	9250	9250	9240	202
588	20231012	111500	3804257710	9240	9240	9250	9240	556
589	20231012	111400	3799119950	9240	9250	9250	9240	280
590	20231012	111300	3796530460	9250	9250	9260	9240	981
591	20231012	111200	3787453840	9250	9250	9250	9240	457
592	20231012	111100	3783229130	9240	9240	9240	9240	235
593	20231012	111000	3781057730	9230	9250	9250	9230	614
594	20231012	110900	3775383880	9250	9240	9250	9240	1309
595	20231012	110800	3763287320	9240	9260	9260	9240	878
596	20231012	110700	3755169400	9250	9250	9260	9250	402
597	20231012	110600	3751450850	9260	9240	9260	9230	678
598	20231012	110500	3745182760	9250	9230	9250	9230	1154
599	20231012	110400	3734528560	9240	9230	9240	9230	1150
600	20231012	110300	3723913310	9230	9240	9250	9230	2267
601	20231012	110200	3702981580	9240	9270	9270	9240	4666
602	20231012	110100	3659814230	9270	9280	9280	9270	1438
603	20231012	110000	3646482900	9270	9270	9280	9270	1870
604	20231012	105900	3629143220	9280	9280	9290	9270	2260
605	20231012	105800	3608172480	9280	9300	9310	9280	3397
606	20231012	105700	3576607980	9310	9290	9330	9290	10633
607	20231012	105600	3477685400	9280	9270	9280	9260	3354
608	20231012	105500	3446570670	9270	9270	9280	9260	2591
609	20231012	105400	3422552360	9280	9260	9280	9250	4490
610	20231012	105300	3380951200	9270	9270	9280	9250	4817
611	20231012	105200	3336326070	9270	9180	9280	9180	7193
612	20231012	105100	3269859340	9170	9200	9200	9170	220
613	20231012	105000	3267840620	9200	9200	9200	9200	170
614	20231012	104900	3266276620	9210	9180	9210	9180	154
615	20231012	104800	3264862260	9180	9180	9180	9180	24
616	20231012	104700	3264641940	9210	9170	9210	9170	600
617	20231012	104600	3259122760	9170	9170	9200	9170	187
618	20231012	104500	3257404340	9170	9200	9200	9170	1477
619	20231012	104400	3243832440	9190	9190	9210	9190	241
620	20231012	104300	3241617620	9200	9200	9210	9200	813
621	20231012	104200	3234138000	9200	9190	9200	9190	404
622	20231012	104100	3230421500	9190	9190	9210	9190	866
623	20231012	104000	3222455300	9200	9200	9200	9190	1123
624	20231012	103900	3212131580	9200	9180	9200	9180	1557
625	20231012	103800	3197821910	9180	9190	9190	9180	2306
626	20231012	103700	3176650760	9190	9180	9190	9180	1233
627	20231012	103600	3165329660	9170	9180	9180	9170	210
628	20231012	103500	3163401960	9170	9160	9180	9160	345
629	20231012	103400	3160235300	9150	9170	9180	9150	230
630	20231012	103300	3158128090	9170	9170	9170	9160	84
631	20231012	103200	3157358310	9180	9180	9180	9170	260
632	20231012	103100	3154972330	9190	9170	9190	9140	567
633	20231012	103000	3149785570	9170	9200	9200	9170	1258
634	20231012	102900	3138236830	9190	9160	9190	9160	2204
635	20231012	102800	3117991260	9180	9150	9180	9130	1389
636	20231012	102700	3105257240	9160	9130	9160	9130	174
637	20231012	102600	3103667680	9120	9130	9130	9120	145
638	20231012	102500	3102343840	9130	9140	9140	9130	875
639	20231012	102400	3094352950	9160	9160	9160	9160	150
640	20231012	102300	3092978950	9160	9160	9160	9160	17
641	20231012	102200	3092823230	9160	9150	9160	9140	772
642	20231012	102100	3085763670	9150	9160	9160	9150	672
643	20231012	102000	3079614660	9150	9170	9170	9150	489
644	20231012	101900	3075138770	9180	9180	9180	9160	530
645	20231012	101800	3070280100	9180	9200	9200	9180	382
646	20231012	101700	3066768160	9200	9190	9210	9180	4428
647	20231012	101600	3026041310	9200	9190	9200	9180	2041
648	20231012	101500	3007290670	9190	9180	9190	9170	84
649	20231012	101400	3006519460	9180	9190	9190	9180	832
650	20231012	101300	2998880590	9190	9190	9200	9190	164
651	20231012	101200	2997373320	9180	9170	9190	9170	374
652	20231012	101100	2993941610	9170	9180	9180	9170	821
653	20231012	101000	2986406070	9180	9160	9200	9160	2313
654	20231012	100900	2965156120	9160	9160	9160	9150	922
655	20231012	100800	2956712720	9150	9130	9150	9120	872
656	20231012	100700	2948746130	9130	9110	9160	9100	1987
657	20231012	100600	2930606700	9100	9100	9120	9090	413
658	20231012	100500	2926848720	9090	9100	9100	9090	1118
659	20231012	100400	2916678020	9100	9100	9100	9090	1559
660	20231012	100300	2902492120	9100	9120	9120	9100	333
661	20231012	100200	2899457020	9120	9120	9120	9120	49
662	20231012	100100	2899010140	9110	9110	9130	9100	416
663	20231012	100000	2895221230	9100	9100	9100	9090	1262
664	20231012	095900	2883741840	9100	9100	9110	9100	798
665	20231012	095800	2876476410	9100	9110	9110	9090	1880
666	20231012	095700	2859367280	9110	9140	9140	9110	1249
667	20231012	095600	2847973330	9140	9150	9180	9140	705
668	20231012	095500	2841521940	9150	9120	9150	9100	7448
669	20231012	095400	2773579230	9110	9110	9140	9100	641
670	20231012	095300	2767740150	9140	9090	9140	9090	142
671	20231012	095200	2766449320	9090	9100	9140	9080	2824
672	20231012	095100	2740775440	9100	9090	9140	9090	2617
673	20231012	095000	2716926630	9090	9090	9100	9080	2221
674	20231012	094900	2696742850	9150	9110	9150	9060	13079
675	20231012	094800	2577637270	9120	9100	9130	9100	2819
676	20231012	094700	2551964710	9100	9110	9110	9090	817
677	20231012	094600	2544529740	9110	9140	9140	9110	1064
678	20231012	094500	2534818860	9150	9170	9170	9150	1727
679	20231012	094400	2518993670	9170	9160	9170	9160	417
680	20231012	094300	2515172960	9160	9170	9170	9160	580
681	20231012	094200	2509855390	9160	9150	9160	9140	435
682	20231012	094100	2505874930	9150	9110	9150	9100	3315
683	20231012	094000	2475685990	9100	9140	9140	9100	5836
684	20231012	093900	2422472720	9140	9140	9150	9140	883
685	20231012	093800	2414397020	9150	9170	9170	9150	3090
686	20231012	093700	2386112910	9160	9170	9190	9160	2287
687	20231012	093600	2365142270	9170	9160	9170	9160	1147
688	20231012	093500	2354627690	9170	9160	9170	9150	2649
689	20231012	093400	2330366780	9160	9200	9200	9160	2410
690	20231012	093300	2308232990	9190	9190	9220	9190	2040
691	20231012	093200	2289470880	9190	9220	9220	9190	1658
692	20231012	093100	2274217720	9220	9230	9230	9220	1782
693	20231012	093000	2257785420	9220	9200	9230	9200	1562
694	20231012	092900	2243400320	9240	9280	9290	9190	12556
695	20231012	092800	2127292520	9270	9260	9280	9230	18806
696	20231012	092700	1953051030	9240	9220	9260	9220	4608
697	20231012	092600	1910492570	9240	9150	9250	9150	4359
698	20231012	092500	1870315710	9170	9160	9170	9120	4701
699	20231012	092400	1827366450	9140	9120	9170	9110	4160
700	20231012	092300	1789348050	9120	9150	9150	9120	7595
701	20231012	092200	1719943460	9160	9180	9180	9160	7910
702	20231012	092100	1647397780	9180	9180	9190	9180	3089
703	20231012	092000	1619032390	9180	9190	9190	9180	4516
704	20231012	091900	1577567520	9180	9190	9200	9180	5444
705	20231012	091800	1527553920	9200	9200	9220	9190	10828
706	20231012	091700	1427925870	9200	9230	9250	9200	15855
707	20231012	091600	1281658610	9240	9270	9270	9200	13793
708	20231012	091500	1154232070	9270	9230	9270	9190	23988
709	20231012	091400	933025270	9230	9140	9230	9130	11044
710	20231012	091300	831682330	9120	9130	9150	9070	3857
711	20231012	091200	796477440	9130	9110	9130	9050	6870
712	20231012	091100	734059170	9110	9140	9140	9110	4005
713	20231012	091000	697544110	9140	9120	9140	9120	3079
714	20231012	090900	669435410	9110	9140	9160	9110	2796
715	20231012	090800	643867100	9140	9140	9150	9120	8567
716	20231012	090700	565580910	9140	9130	9150	9130	6306
717	20231012	090600	507955930	9140	9000	9140	8990	16771
718	20231012	090500	355174740	8990	9030	9030	8990	7908
719	20231012	090400	283901750	9030	9030	9060	9020	2563
720	20231012	090300	260753060	9030	9020	9060	9020	3337
721	20231012	090200	230618960	9020	9030	9060	9010	4007
722	20231012	090100	194460720	9010	8980	9060	8970	4776
723	20231012	090000	151472410	8980	9090	9090	8970	15447