KissMeData/460860/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	210100	1410087380	9130	9130	9130	9130	1269
3	20231023	210000	1410087380	9130	9130	9130	9130	0
4	20231023	205900	1410087380	9130	9130	9130	9130	0
5	20231023	205800	1410087380	9130	9130	9130	9130	0
6	20231023	205700	1410087380	9130	9130	9130	9130	0
7	20231023	205600	1410087380	9130	9130	9130	9130	0
8	20231023	205500	1410087380	9130	9130	9130	9130	0
9	20231023	205400	1410087380	9130	9130	9130	9130	0
10	20231023	205300	1410087380	9130	9130	9130	9130	0
11	20231023	205200	1410087380	9130	9130	9130	9130	0
12	20231023	205100	1410087380	9130	9130	9130	9130	0
13	20231023	205000	1410087380	9130	9130	9130	9130	0
14	20231023	204900	1410087380	9130	9130	9130	9130	0
15	20231023	204800	1410087380	9130	9130	9130	9130	0
16	20231023	204700	1410087380	9130	9130	9130	9130	0
17	20231023	204600	1410087380	9130	9130	9130	9130	0
18	20231023	204500	1410087380	9130	9130	9130	9130	0
19	20231023	204400	1410087380	9130	9130	9130	9130	0
20	20231023	204300	1410087380	9130	9130	9130	9130	0
21	20231023	204200	1410087380	9130	9130	9130	9130	0
22	20231023	204100	1410087380	9130	9130	9130	9130	0
23	20231023	204000	1410087380	9130	9130	9130	9130	0
24	20231023	203900	1410087380	9130	9130	9130	9130	0
25	20231023	203800	1410087380	9130	9130	9130	9130	0
26	20231023	203700	1410087380	9130	9130	9130	9130	0
27	20231023	203600	1410087380	9130	9130	9130	9130	0
28	20231023	203500	1410087380	9130	9130	9130	9130	0
29	20231023	203400	1410087380	9130	9130	9130	9130	0
30	20231023	203300	1410087380	9130	9130	9130	9130	0
31	20231023	203200	1410087380	9130	9130	9130	9130	0
32	20231023	203100	1410087380	9130	9130	9130	9130	1269
33	20231023	203000	1410087380	9130	9130	9130	9130	0
34	20231023	202900	1410087380	9130	9130	9130	9130	0
35	20231023	202800	1410087380	9130	9130	9130	9130	0
36	20231023	202700	1410087380	9130	9130	9130	9130	0
37	20231023	202600	1410087380	9130	9130	9130	9130	0
38	20231023	202500	1410087380	9130	9130	9130	9130	0
39	20231023	202400	1410087380	9130	9130	9130	9130	0
40	20231023	202300	1410087380	9130	9130	9130	9130	0
41	20231023	202200	1410087380	9130	9130	9130	9130	0
42	20231023	202100	1410087380	9130	9130	9130	9130	0
43	20231023	202000	1410087380	9130	9130	9130	9130	0
44	20231023	201900	1410087380	9130	9130	9130	9130	0
45	20231023	201800	1410087380	9130	9130	9130	9130	0
46	20231023	201700	1410087380	9130	9130	9130	9130	0
47	20231023	201600	1410087380	9130	9130	9130	9130	0
48	20231023	201500	1410087380	9130	9130	9130	9130	0
49	20231023	201400	1410087380	9130	9130	9130	9130	0
50	20231023	201300	1410087380	9130	9130	9130	9130	0
51	20231023	201200	1410087380	9130	9130	9130	9130	0
52	20231023	201100	1410087380	9130	9130	9130	9130	0
53	20231023	201000	1410087380	9130	9130	9130	9130	0
54	20231023	200900	1410087380	9130	9130	9130	9130	0
55	20231023	200800	1410087380	9130	9130	9130	9130	0
56	20231023	200700	1410087380	9130	9130	9130	9130	0
57	20231023	200600	1410087380	9130	9130	9130	9130	0
58	20231023	200500	1410087380	9130	9130	9130	9130	0
59	20231023	200400	1410087380	9130	9130	9130	9130	0
60	20231023	200300	1410087380	9130	9130	9130	9130	0
61	20231023	200200	1410087380	9130	9130	9130	9130	0
62	20231023	200100	1410087380	9130	9130	9130	9130	1269
63	20231023	200000	1410087380	9130	9130	9130	9130	0
64	20231023	195900	1410087380	9130	9130	9130	9130	0
65	20231023	195800	1410087380	9130	9130	9130	9130	0
66	20231023	195700	1410087380	9130	9130	9130	9130	0
67	20231023	195600	1410087380	9130	9130	9130	9130	0
68	20231023	195500	1410087380	9130	9130	9130	9130	0
69	20231023	195400	1410087380	9130	9130	9130	9130	0
70	20231023	195300	1410087380	9130	9130	9130	9130	0
71	20231023	195200	1410087380	9130	9130	9130	9130	0
72	20231023	195100	1410087380	9130	9130	9130	9130	0
73	20231023	195000	1410087380	9130	9130	9130	9130	0
74	20231023	194900	1410087380	9130	9130	9130	9130	0
75	20231023	194800	1410087380	9130	9130	9130	9130	0
76	20231023	194700	1410087380	9130	9130	9130	9130	0
77	20231023	194600	1410087380	9130	9130	9130	9130	0
78	20231023	194500	1410087380	9130	9130	9130	9130	0
79	20231023	194400	1410087380	9130	9130	9130	9130	0
80	20231023	194300	1410087380	9130	9130	9130	9130	0
81	20231023	194200	1410087380	9130	9130	9130	9130	0
82	20231023	194100	1410087380	9130	9130	9130	9130	0
83	20231023	194000	1410087380	9130	9130	9130	9130	0
84	20231023	193900	1410087380	9130	9130	9130	9130	0
85	20231023	193800	1410087380	9130	9130	9130	9130	0
86	20231023	193700	1410087380	9130	9130	9130	9130	0
87	20231023	193600	1410087380	9130	9130	9130	9130	0
88	20231023	193500	1410087380	9130	9130	9130	9130	0
89	20231023	193400	1410087380	9130	9130	9130	9130	0
90	20231023	193300	1410087380	9130	9130	9130	9130	0
91	20231023	193200	1410087380	9130	9130	9130	9130	0
92	20231023	193100	1410087380	9130	9130	9130	9130	1269
93	20231023	193000	1410087380	9130	9130	9130	9130	0
94	20231023	192900	1410087380	9130	9130	9130	9130	0
95	20231023	192800	1410087380	9130	9130	9130	9130	0
96	20231023	192700	1410087380	9130	9130	9130	9130	0
97	20231023	192600	1410087380	9130	9130	9130	9130	0
98	20231023	192500	1410087380	9130	9130	9130	9130	0
99	20231023	192400	1410087380	9130	9130	9130	9130	0
100	20231023	192300	1410087380	9130	9130	9130	9130	0
101	20231023	192200	1410087380	9130	9130	9130	9130	0
102	20231023	192100	1410087380	9130	9130	9130	9130	0
103	20231023	192000	1410087380	9130	9130	9130	9130	0
104	20231023	191900	1410087380	9130	9130	9130	9130	0
105	20231023	191800	1410087380	9130	9130	9130	9130	0
106	20231023	191700	1410087380	9130	9130	9130	9130	0
107	20231023	191600	1410087380	9130	9130	9130	9130	0
108	20231023	191500	1410087380	9130	9130	9130	9130	0
109	20231023	191400	1410087380	9130	9130	9130	9130	0
110	20231023	191300	1410087380	9130	9130	9130	9130	0
111	20231023	191200	1410087380	9130	9130	9130	9130	0
112	20231023	191100	1410087380	9130	9130	9130	9130	0
113	20231023	191000	1410087380	9130	9130	9130	9130	0
114	20231023	190900	1410087380	9130	9130	9130	9130	0
115	20231023	190800	1410087380	9130	9130	9130	9130	0
116	20231023	190700	1410087380	9130	9130	9130	9130	0
117	20231023	190600	1410087380	9130	9130	9130	9130	0
118	20231023	190500	1410087380	9130	9130	9130	9130	0
119	20231023	190400	1410087380	9130	9130	9130	9130	0
120	20231023	190300	1410087380	9130	9130	9130	9130	0
121	20231023	190200	1410087380	9130	9130	9130	9130	0
122	20231023	190100	1410087380	9130	9130	9130	9130	1269
123	20231023	190000	1410087380	9130	9130	9130	9130	0
124	20231023	185900	1410087380	9130	9130	9130	9130	0
125	20231023	185800	1410087380	9130	9130	9130	9130	0
126	20231023	185700	1410087380	9130	9130	9130	9130	0
127	20231023	185600	1410087380	9130	9130	9130	9130	0
128	20231023	185500	1410087380	9130	9130	9130	9130	0
129	20231023	185400	1410087380	9130	9130	9130	9130	0
130	20231023	185300	1410087380	9130	9130	9130	9130	0
131	20231023	185200	1410087380	9130	9130	9130	9130	0
132	20231023	185100	1410087380	9130	9130	9130	9130	0
133	20231023	185000	1410087380	9130	9130	9130	9130	0
134	20231023	184900	1410087380	9130	9130	9130	9130	0
135	20231023	184800	1410087380	9130	9130	9130	9130	0
136	20231023	184700	1410087380	9130	9130	9130	9130	0
137	20231023	184600	1410087380	9130	9130	9130	9130	0
138	20231023	184500	1410087380	9130	9130	9130	9130	0
139	20231023	184400	1410087380	9130	9130	9130	9130	0
140	20231023	184300	1410087380	9130	9130	9130	9130	0
141	20231023	184200	1410087380	9130	9130	9130	9130	0
142	20231023	184100	1410087380	9130	9130	9130	9130	0
143	20231023	184000	1410087380	9130	9130	9130	9130	0
144	20231023	183900	1410087380	9130	9130	9130	9130	0
145	20231023	183800	1410087380	9130	9130	9130	9130	0
146	20231023	183700	1410087380	9130	9130	9130	9130	0
147	20231023	183600	1410087380	9130	9130	9130	9130	0
148	20231023	183500	1410087380	9130	9130	9130	9130	0
149	20231023	183400	1410087380	9130	9130	9130	9130	0
150	20231023	183300	1410087380	9130	9130	9130	9130	0
151	20231023	183200	1410087380	9130	9130	9130	9130	0
152	20231023	183100	1410087380	9130	9130	9130	9130	1269
153	20231023	183000	1410087380	9130	9130	9130	9130	0
154	20231023	182900	1410087380	9130	9130	9130	9130	0
155	20231023	182800	1410087380	9130	9130	9130	9130	0
156	20231023	182700	1410087380	9130	9130	9130	9130	0
157	20231023	182600	1410087380	9130	9130	9130	9130	0
158	20231023	182500	1410087380	9130	9130	9130	9130	0
159	20231023	182400	1410087380	9130	9130	9130	9130	0
160	20231023	182300	1410087380	9130	9130	9130	9130	0
161	20231023	182200	1410087380	9130	9130	9130	9130	0
162	20231023	182100	1410087380	9130	9130	9130	9130	0
163	20231023	182000	1410087380	9130	9130	9130	9130	0
164	20231023	181900	1410087380	9130	9130	9130	9130	0
165	20231023	181800	1410087380	9130	9130	9130	9130	0
166	20231023	181700	1410087380	9130	9130	9130	9130	0
167	20231023	181600	1410087380	9130	9130	9130	9130	0
168	20231023	181500	1410087380	9130	9130	9130	9130	0
169	20231023	181400	1410087380	9130	9130	9130	9130	0
170	20231023	181300	1410087380	9130	9130	9130	9130	0
171	20231023	181200	1410087380	9130	9130	9130	9130	0
172	20231023	181100	1410087380	9130	9130	9130	9130	0
173	20231023	181000	1410087380	9130	9130	9130	9130	0
174	20231023	180900	1410087380	9130	9130	9130	9130	0
175	20231023	180800	1410087380	9130	9130	9130	9130	0
176	20231023	180700	1410087380	9130	9130	9130	9130	0
177	20231023	180600	1410087380	9130	9130	9130	9130	0
178	20231023	180500	1410087380	9130	9130	9130	9130	0
179	20231023	180400	1410087380	9130	9130	9130	9130	0
180	20231023	180300	1410087380	9130	9130	9130	9130	0
181	20231023	180200	1410087380	9130	9130	9130	9130	0
182	20231023	180100	1410087380	9130	9130	9130	9130	1269
183	20231023	180000	1410087380	9130	9130	9130	9130	0
184	20231023	175900	1410087380	9130	9130	9130	9130	0
185	20231023	175800	1410087380	9130	9130	9130	9130	0
186	20231023	175700	1410087380	9130	9130	9130	9130	0
187	20231023	175600	1410087380	9130	9130	9130	9130	0
188	20231023	175500	1410087380	9130	9130	9130	9130	0
189	20231023	175400	1410087380	9130	9130	9130	9130	0
190	20231023	175300	1410087380	9130	9130	9130	9130	0
191	20231023	175200	1410087380	9130	9130	9130	9130	0
192	20231023	175100	1410087380	9130	9130	9130	9130	0
193	20231023	175000	1410087380	9130	9130	9130	9130	0
194	20231023	174900	1410087380	9130	9130	9130	9130	0
195	20231023	174800	1410087380	9130	9130	9130	9130	0
196	20231023	174700	1410087380	9130	9130	9130	9130	0
197	20231023	174600	1410087380	9130	9130	9130	9130	0
198	20231023	174500	1410087380	9130	9130	9130	9130	0
199	20231023	174400	1410087380	9130	9130	9130	9130	0
200	20231023	174300	1410087380	9130	9130	9130	9130	0
201	20231023	174200	1410087380	9130	9130	9130	9130	0
202	20231023	174100	1410087380	9130	9130	9130	9130	0
203	20231023	174000	1410087380	9130	9130	9130	9130	0
204	20231023	173900	1410087380	9130	9130	9130	9130	0
205	20231023	173800	1410087380	9130	9130	9130	9130	0
206	20231023	173700	1410087380	9130	9130	9130	9130	0
207	20231023	173600	1410087380	9130	9130	9130	9130	0
208	20231023	173500	1410087380	9130	9130	9130	9130	0
209	20231023	173400	1410087380	9130	9130	9130	9130	0
210	20231023	173300	1410087380	9130	9130	9130	9130	0
211	20231023	173200	1410087380	9130	9130	9130	9130	0
212	20231023	173100	1410087380	9130	9130	9130	9130	1269
213	20231023	173000	1410087380	9130	9130	9130	9130	0
214	20231023	172900	1410087380	9130	9130	9130	9130	0
215	20231023	172800	1410087380	9130	9130	9130	9130	0
216	20231023	172700	1410087380	9130	9130	9130	9130	0
217	20231023	172600	1410087380	9130	9130	9130	9130	0
218	20231023	172500	1410087380	9130	9130	9130	9130	0
219	20231023	172400	1410087380	9130	9130	9130	9130	0
220	20231023	172300	1410087380	9130	9130	9130	9130	0
221	20231023	172200	1410087380	9130	9130	9130	9130	0
222	20231023	172100	1410087380	9130	9130	9130	9130	0
223	20231023	172000	1410087380	9130	9130	9130	9130	0
224	20231023	171900	1410087380	9130	9130	9130	9130	0
225	20231023	171800	1410087380	9130	9130	9130	9130	0
226	20231023	171700	1410087380	9130	9130	9130	9130	0
227	20231023	171600	1410087380	9130	9130	9130	9130	0
228	20231023	171500	1410087380	9130	9130	9130	9130	0
229	20231023	171400	1410087380	9130	9130	9130	9130	0
230	20231023	171300	1410087380	9130	9130	9130	9130	0
231	20231023	171200	1410087380	9130	9130	9130	9130	0
232	20231023	171100	1410087380	9130	9130	9130	9130	0
233	20231023	171000	1410087380	9130	9130	9130	9130	0
234	20231023	170900	1410087380	9130	9130	9130	9130	0
235	20231023	170800	1410087380	9130	9130	9130	9130	0
236	20231023	170700	1410087380	9130	9130	9130	9130	0
237	20231023	170600	1410087380	9130	9130	9130	9130	0
238	20231023	170500	1410087380	9130	9130	9130	9130	0
239	20231023	170400	1410087380	9130	9130	9130	9130	0
240	20231023	170300	1410087380	9130	9130	9130	9130	0
241	20231023	170200	1410087380	9130	9130	9130	9130	0
242	20231023	170100	1410087380	9130	9130	9130	9130	1269
243	20231023	170000	1410087380	9130	9130	9130	9130	0
244	20231023	165900	1410087380	9130	9130	9130	9130	0
245	20231023	165800	1410087380	9130	9130	9130	9130	0
246	20231023	165700	1410087380	9130	9130	9130	9130	0
247	20231023	165600	1410087380	9130	9130	9130	9130	0
248	20231023	165500	1410087380	9130	9130	9130	9130	0
249	20231023	165400	1410087380	9130	9130	9130	9130	0
250	20231023	165300	1410087380	9130	9130	9130	9130	0
251	20231023	165200	1410087380	9130	9130	9130	9130	0
252	20231023	165100	1410087380	9130	9130	9130	9130	0
253	20231023	165000	1410087380	9130	9130	9130	9130	0
254	20231023	164900	1410087380	9130	9130	9130	9130	0
255	20231023	164800	1410087380	9130	9130	9130	9130	0
256	20231023	164700	1410087380	9130	9130	9130	9130	0
257	20231023	164600	1410087380	9130	9130	9130	9130	0
258	20231023	164500	1410087380	9130	9130	9130	9130	0
259	20231023	164400	1410087380	9130	9130	9130	9130	0
260	20231023	164300	1410087380	9130	9130	9130	9130	0
261	20231023	164200	1410087380	9130	9130	9130	9130	0
262	20231023	164100	1410087380	9130	9130	9130	9130	0
263	20231023	164000	1410087380	9130	9130	9130	9130	0
264	20231023	163900	1410087380	9130	9130	9130	9130	0
265	20231023	163800	1410087380	9130	9130	9130	9130	0
266	20231023	163700	1410087380	9130	9130	9130	9130	0
267	20231023	163600	1410087380	9130	9130	9130	9130	0
268	20231023	163500	1410087380	9130	9130	9130	9130	0
269	20231023	163400	1410087380	9130	9130	9130	9130	0
270	20231023	163300	1410087380	9130	9130	9130	9130	0
271	20231023	163200	1410087380	9130	9130	9130	9130	0
272	20231023	163100	1410087380	9130	9130	9130	9130	1269
273	20231023	163000	1410087380	9130	9130	9130	9130	0
274	20231023	162900	1410087380	9130	9130	9130	9130	0
275	20231023	162800	1410087380	9130	9130	9130	9130	0
276	20231023	162700	1410087380	9130	9130	9130	9130	0
277	20231023	162600	1410087380	9130	9130	9130	9130	0
278	20231023	162500	1410087380	9130	9130	9130	9130	0
279	20231023	162400	1410087380	9130	9130	9130	9130	0
280	20231023	162300	1410087380	9130	9130	9130	9130	0
281	20231023	162200	1410087380	9130	9130	9130	9130	0
282	20231023	162100	1410087380	9130	9130	9130	9130	0
283	20231023	162000	1410087380	9130	9130	9130	9130	0
284	20231023	161900	1410087380	9130	9130	9130	9130	0
285	20231023	161800	1410087380	9130	9130	9130	9130	0
286	20231023	161700	1410087380	9130	9130	9130	9130	0
287	20231023	161600	1410087380	9130	9130	9130	9130	0
288	20231023	161500	1410087380	9130	9130	9130	9130	0
289	20231023	161400	1410087380	9130	9130	9130	9130	0
290	20231023	161300	1410087380	9130	9130	9130	9130	0
291	20231023	161200	1410087380	9130	9130	9130	9130	0
292	20231023	161100	1410087380	9130	9130	9130	9130	0
293	20231023	161000	1410087380	9130	9130	9130	9130	0
294	20231023	160900	1410087380	9130	9130	9130	9130	0
295	20231023	160800	1410087380	9130	9130	9130	9130	0
296	20231023	160700	1410087380	9130	9130	9130	9130	0
297	20231023	160600	1410087380	9130	9130	9130	9130	0
298	20231023	160500	1410087380	9130	9130	9130	9130	0
299	20231023	160400	1410087380	9130	9130	9130	9130	0
300	20231023	160300	1410087380	9130	9130	9130	9130	0
301	20231023	160200	1410087380	9130	9130	9130	9130	0
302	20231023	160100	1410087380	9130	9130	9130	9130	1269
303	20231023	160000	1410087380	9130	9130	9130	9130	0
304	20231023	155900	1410087380	9130	9130	9130	9130	0
305	20231023	155800	1410087380	9130	9130	9130	9130	0
306	20231023	155700	1410087380	9130	9130	9130	9130	0
307	20231023	155600	1410087380	9130	9130	9130	9130	0
308	20231023	155500	1410087380	9130	9130	9130	9130	0
309	20231023	155400	1410087380	9130	9130	9130	9130	0
310	20231023	155300	1410087380	9130	9130	9130	9130	0
311	20231023	155200	1410087380	9130	9130	9130	9130	0
312	20231023	155100	1410087380	9130	9130	9130	9130	0
313	20231023	155000	1410087380	9130	9130	9130	9130	0
314	20231023	154900	1410087380	9130	9130	9130	9130	0
315	20231023	154800	1410087380	9130	9130	9130	9130	0
316	20231023	154700	1410087380	9130	9130	9130	9130	0
317	20231023	154600	1410087380	9130	9130	9130	9130	0
318	20231023	154500	1410087380	9130	9130	9130	9130	0
319	20231023	154400	1410087380	9130	9130	9130	9130	0
320	20231023	154300	1410087380	9130	9130	9130	9130	0
321	20231023	154200	1410087380	9130	9130	9130	9130	0
322	20231023	154100	1410087380	9130	9130	9130	9130	0
323	20231023	154000	1410087380	9130	9130	9130	9130	0
324	20231023	153900	1410087380	9130	9130	9130	9130	0
325	20231023	153800	1410087380	9130	9130	9130	9130	0
326	20231023	153700	1410087380	9130	9130	9130	9130	0
327	20231023	153600	1410087380	9130	9130	9130	9130	0
328	20231023	153500	1410087380	9130	9130	9130	9130	0
329	20231023	153400	1410087380	9130	9130	9130	9130	0
330	20231023	153300	1410087380	9130	9130	9130	9130	0
331	20231023	153200	1410087380	9130	9130	9130	9130	0
332	20231023	153100	1410087380	9130	9130	9130	9130	1269
333	20231023	153000	1410087380	9130	9130	9130	9130	1269
334	20231023	152900	1398501410	9110	9110	9110	9110	0
335	20231023	152800	1398501410	9110	9110	9110	9110	0
336	20231023	152700	1398501410	9110	9110	9110	9110	0
337	20231023	152600	1398501410	9110	9110	9110	9110	0
338	20231023	152500	1398501410	9110	9110	9110	9110	0
339	20231023	152400	1398501410	9110	9110	9110	9110	0
340	20231023	152300	1398501410	9110	9110	9110	9110	0
341	20231023	152200	1398501410	9110	9110	9110	9110	0
342	20231023	152100	1398501410	9110	9110	9110	9110	0
343	20231023	152000	1398501410	9110	9110	9110	9110	0
344	20231023	151900	1398501410	9110	9120	9150	9100	641
345	20231023	151800	1392656930	9120	9120	9120	9100	634
346	20231023	151700	1386885560	9110	9120	9120	9110	168
347	20231023	151600	1385354890	9120	9110	9120	9110	566
348	20231023	151500	1380198250	9110	9120	9120	9110	435
349	20231023	151400	1376235200	9120	9130	9130	9120	920
350	20231023	151300	1367844770	9130	9130	9140	9130	218
351	20231023	151200	1365854380	9140	9140	9140	9120	433
352	20231023	151100	1361898380	9140	9130	9140	9120	57
353	20231023	151000	1361378410	9120	9120	9140	9120	211
354	20231023	150900	1359453800	9120	9120	9120	9120	60
355	20231023	150800	1358906600	9130	9130	9130	9130	684
356	20231023	150700	1352661680	9130	9130	9130	9130	442
357	20231023	150600	1348626220	9130	9130	9130	9130	333
358	20231023	150500	1345585930	9130	9130	9130	9130	129
359	20231023	150400	1344408160	9140	9140	9140	9140	6
360	20231023	150300	1344353320	9120	9120	9120	9120	127
361	20231023	150200	1343195080	9120	9140	9140	9120	81
362	20231023	150100	1342456300	9120	9120	9120	9120	145
363	20231023	150000	1341133900	9120	9120	9130	9120	218
364	20231023	145900	1339145640	9110	9100	9110	9100	172
365	20231023	145800	1337579230	9090	9110	9110	9090	1877
366	20231023	145700	1320483460	9140	9140	9140	9110	231
367	20231023	145600	1318378660	9110	9110	9110	9110	58
368	20231023	145500	1317850280	9090	9100	9100	9090	184
369	20231023	145400	1316176610	9090	9090	9100	9080	3152
370	20231023	145300	1287504880	9100	9150	9150	9080	12874
371	20231023	145200	1170267460	9150	9150	9170	9150	1184
372	20231023	145100	1159432410	9170	9160	9170	9150	222
373	20231023	145000	1157400270	9160	9150	9160	9150	133
374	20231023	144900	1156183220	9160	9160	9160	9150	69
375	20231023	144800	1155551770	9150	9160	9160	9150	242
376	20231023	144700	1153337160	9150	9160	9160	9150	146
377	20231023	144600	1152000370	9150	9150	9160	9150	111
378	20231023	144500	1150984660	9150	9150	9150	9150	212
379	20231023	144400	1149044860	9150	9160	9160	9140	69
380	20231023	144300	1148414040	9140	9140	9140	9140	110
381	20231023	144200	1147408640	9170	9170	9170	9140	89
382	20231023	144100	1146594310	9130	9150	9150	9130	1118
383	20231023	144000	1136372460	9150	9180	9180	9150	218
384	20231023	143900	1134376060	9160	9180	9180	9160	53
385	20231023	143800	1133890400	9160	9160	9160	9160	226
386	20231023	143700	1131820240	9160	9160	9160	9160	121
387	20231023	143600	1130711880	9160	9150	9180	9150	115
388	20231023	143500	1129658850	9150	9150	9160	9150	376
389	20231023	143400	1126217360	9160	9160	9160	9160	193
390	20231023	143300	1124449480	9160	9160	9160	9160	211
391	20231023	143200	1122516720	9160	9170	9170	9160	391
392	20231023	143100	1118932800	9170	9170	9180	9170	205
393	20231023	143000	1117052900	9170	9170	9170	9170	60
394	20231023	142900	1116502700	9180	9190	9190	9180	86
395	20231023	142800	1115712720	9180	9170	9180	9170	1052
396	20231023	142700	1106055880	9170	9180	9180	9170	665
397	20231023	142600	1099952730	9170	9180	9180	9170	64
398	20231023	142500	1099365800	9170	9180	9180	9170	295
399	20231023	142400	1096660470	9170	9170	9180	9170	327
400	20231023	142300	1093661830	9170	9170	9170	9170	25
401	20231023	142200	1093432580	9180	9180	9180	9180	309
402	20231023	142100	1090595960	9180	9180	9180	9180	1
403	20231023	142000	1090586780	9180	9180	9200	9180	212
404	20231023	141900	1088640520	9190	9190	9190	9190	689
405	20231023	141800	1082308610	9190	9190	9190	9180	145
406	20231023	141700	1080977390	9190	9190	9190	9190	0
407	20231023	141600	1080977390	9190	9190	9190	9190	0
408	20231023	141500	1080977390	9190	9190	9190	9190	29
409	20231023	141400	1080710880	9190	9190	9190	9190	501
410	20231023	141300	1076106690	9190	9200	9200	9190	189
411	20231023	141200	1074369760	9200	9200	9200	9190	70
412	20231023	141100	1073726400	9200	9200	9200	9200	10
413	20231023	141000	1073634400	9200	9190	9200	9190	77
414	20231023	140900	1072926720	9200	9200	9200	9200	12
415	20231023	140800	1072816320	9200	9200	9200	9200	35
416	20231023	140700	1072494320	9200	9190	9200	9190	215
417	20231023	140600	1070518420	9190	9190	9190	9190	412
418	20231023	140500	1066732140	9190	9190	9190	9190	70
419	20231023	140400	1066088840	9190	9200	9200	9190	96
420	20231023	140300	1065206550	9200	9200	9200	9200	7
421	20231023	140200	1065142150	9190	9190	9190	9190	0
422	20231023	140100	1065142150	9190	9190	9190	9190	0
423	20231023	140000	1065142150	9190	9190	9200	9190	128
424	20231023	135900	1063965780	9190	9180	9200	9180	123
425	20231023	135800	1062836350	9200	9200	9200	9200	11
426	20231023	135700	1062735150	9200	9200	9200	9200	5
427	20231023	135600	1062689150	9200	9180	9200	9180	98
428	20231023	135500	1061789430	9180	9180	9180	9180	60
429	20231023	135400	1061238630	9180	9180	9180	9180	60
430	20231023	135300	1060687830	9180	9180	9180	9180	74
431	20231023	135200	1060008510	9180	9180	9180	9180	184
432	20231023	135100	1058319390	9180	9200	9200	9180	99
433	20231023	135000	1057410470	9190	9190	9200	9190	173
434	20231023	134900	1055820550	9200	9210	9210	9190	70
435	20231023	134800	1055177160	9200	9200	9200	9200	280
436	20231023	134700	1052601160	9190	9200	9200	9190	69
437	20231023	134600	1051966460	9190	9190	9190	9190	166
438	20231023	134500	1050440920	9190	9190	9190	9190	4
439	20231023	134400	1050404160	9190	9190	9190	9190	7
440	20231023	134300	1050339830	9190	9190	9190	9190	122
441	20231023	134200	1049218650	9190	9190	9190	9190	66
442	20231023	134100	1048612110	9190	9190	9190	9190	14
443	20231023	134000	1048483450	9180	9180	9180	9180	165
444	20231023	133900	1046968750	9190	9190	9190	9190	71
445	20231023	133800	1046316260	9190	9190	9190	9190	61
446	20231023	133700	1045755670	9210	9210	9210	9210	10
447	20231023	133600	1045663570	9180	9190	9190	9180	215
448	20231023	133500	1043688660	9190	9190	9190	9180	84
449	20231023	133400	1042917430	9190	9190	9190	9190	3
450	20231023	133300	1042889860	9180	9190	9190	9180	53
451	20231023	133200	1042403050	9180	9190	9190	9180	181
452	20231023	133100	1040740600	9190	9190	9190	9190	0
453	20231023	133000	1040740600	9190	9190	9190	9190	312
454	20231023	132900	1037873320	9190	9190	9190	9190	83
455	20231023	132800	1037110550	9190	9190	9190	9190	61
456	20231023	132700	1036549960	9210	9210	9210	9210	210
457	20231023	132600	1034615860	9210	9210	9210	9210	0
458	20231023	132500	1034615860	9210	9190	9210	9190	64
459	20231023	132400	1034027680	9200	9200	9200	9200	0
460	20231023	132300	1034027680	9200	9200	9210	9200	486
461	20231023	132200	1029556380	9210	9210	9210	9210	5
462	20231023	132100	1029510330	9210	9210	9210	9200	113
463	20231023	132000	1028470590	9210	9210	9210	9210	38
464	20231023	131900	1028120610	9210	9210	9210	9210	5
465	20231023	131800	1028074560	9210	9210	9210	9210	27
466	20231023	131700	1027825890	9210	9210	9210	9210	26
467	20231023	131600	1027586430	9210	9210	9210	9210	0
468	20231023	131500	1027586430	9210	9200	9210	9200	113
469	20231023	131400	1026546810	9200	9200	9210	9200	404
470	20231023	131300	1022829650	9200	9200	9200	9200	32
471	20231023	131200	1022535250	9200	9200	9200	9200	96
472	20231023	131100	1021652050	9190	9190	9190	9190	86
473	20231023	131000	1020861710	9200	9200	9200	9200	1
474	20231023	130900	1020852510	9190	9190	9190	9190	25
475	20231023	130800	1020622760	9190	9190	9190	9190	387
476	20231023	130700	1017066230	9180	9180	9180	9180	0
477	20231023	130600	1017066230	9180	9180	9180	9180	59
478	20231023	130500	1016524610	9170	9170	9170	9170	0
479	20231023	130400	1016524610	9170	9180	9180	9170	91
480	20231023	130300	1015690080	9180	9180	9180	9180	104
481	20231023	130200	1014735360	9180	9180	9180	9180	66
482	20231023	130100	1014129480	9180	9170	9190	9170	50
483	20231023	130000	1013670850	9170	9170	9170	9170	0
484	20231023	125900	1013670850	9170	9170	9170	9170	43
485	20231023	125800	1013276540	9170	9170	9170	9170	139
486	20231023	125700	1012001910	9170	9170	9170	9170	23
487	20231023	125600	1011791000	9180	9190	9190	9180	50
488	20231023	125500	1011331930	9170	9170	9170	9170	0
489	20231023	125400	1011331930	9170	9170	9170	9170	121
490	20231023	125300	1010222360	9170	9170	9170	9170	0
491	20231023	125200	1010222360	9170	9170	9170	9170	93
492	20231023	125100	1009369550	9180	9180	9180	9180	76
493	20231023	125000	1008671870	9180	9180	9180	9180	0
494	20231023	124900	1008671870	9180	9200	9200	9180	534
495	20231023	124800	1003761070	9200	9200	9200	9200	0
496	20231023	124700	1003761070	9200	9170	9200	9170	48
497	20231023	124600	1003320760	9200	9170	9200	9170	86
498	20231023	124500	1002531990	9200	9170	9200	9170	224
499	20231023	124400	1000476370	9180	9180	9180	9180	0
500	20231023	124300	1000476370	9180	9180	9180	9180	0
501	20231023	124200	1000476370	9180	9190	9200	9180	474
502	20231023	124100	996124850	9200	9200	9200	9200	60
503	20231023	124000	995572850	9200	9200	9200	9200	43
504	20231023	123900	995177250	9210	9210	9210	9210	3
505	20231023	123800	995149620	9180	9180	9180	9180	94
506	20231023	123700	994286700	9200	9200	9200	9200	0
507	20231023	123600	994286700	9200	9170	9200	9170	1217
508	20231023	123500	983112580	9180	9180	9180	9180	1
509	20231023	123400	983103400	9180	9170	9180	9170	102
510	20231023	123300	982168000	9170	9180	9180	9170	142
511	20231023	123200	980865630	9180	9180	9180	9180	16
512	20231023	123100	980718750	9170	9170	9170	9170	43
513	20231023	123000	980324440	9180	9180	9180	9180	0
514	20231023	122900	980324440	9180	9180	9180	9180	60
515	20231023	122800	979773640	9190	9190	9190	9190	0
516	20231023	122700	979773640	9190	9190	9190	9190	1
517	20231023	122600	979764450	9170	9170	9170	9170	43
518	20231023	122500	979370140	9170	9170	9170	9170	0
519	20231023	122400	979370140	9170	9170	9170	9170	43
520	20231023	122300	978975830	9210	9210	9210	9210	1
521	20231023	122200	978966620	9180	9180	9180	9180	308
522	20231023	122100	976139180	9220	9220	9220	9220	0
523	20231023	122000	976139180	9220	9180	9220	9180	11
524	20231023	121900	976038160	9180	9210	9210	9170	639
525	20231023	121800	970155400	9200	9180	9200	9180	135
526	20231023	121700	968916080	9210	9190	9210	9190	68
527	20231023	121600	968291120	9200	9190	9200	9190	167
528	20231023	121500	966756240	9210	9180	9210	9160	167
529	20231023	121400	965224010	9170	9120	9170	9120	1797
530	20231023	121300	948783630	9120	9120	9120	9120	0
531	20231023	121200	948783630	9120	9110	9120	9110	270
532	20231023	121100	946322020	9150	9120	9150	9120	182
533	20231023	121000	944658610	9110	9150	9150	9110	453
534	20231023	120900	940518700	9150	9150	9150	9150	101
535	20231023	120800	939594550	9110	9140	9140	9110	4946
536	20231023	120700	894487480	9140	9150	9150	9140	18
537	20231023	120600	894322940	9140	9140	9150	9140	339
538	20231023	120500	891224090	9150	9140	9150	9140	241
539	20231023	120400	889021340	9140	9140	9140	9140	0
540	20231023	120300	889021340	9140	9150	9150	9140	339
541	20231023	120200	885921850	9150	9150	9160	9150	216
542	20231023	120100	883945400	9160	9140	9170	9140	347
543	20231023	120000	880773140	9140	9140	9140	9140	178
544	20231023	115900	879146220	9140	9140	9170	9140	387
545	20231023	115800	875608740	9140	9140	9140	9140	391
546	20231023	115700	872035000	9140	9140	9170	9140	415
547	20231023	115600	868239770	9140	9140	9150	9140	400
548	20231023	115500	864583670	9140	9150	9150	9140	346
549	20231023	115400	861421110	9140	9160	9170	9140	387
550	20231023	115300	857878110	9160	9160	9160	9160	98
551	20231023	115200	856980430	9170	9170	9170	9170	13
552	20231023	115100	856861220	9170	9170	9180	9170	82
553	20231023	115000	856109180	9180	9180	9180	9180	87
554	20231023	114900	855310520	9170	9170	9170	9170	101
555	20231023	114800	854384350	9170	9170	9170	9150	10643
556	20231023	114700	756984980	9180	9200	9240	9180	10208
557	20231023	114600	663224980	9240	9200	9240	9200	102
558	20231023	114500	662286380	9240	9230	9240	9230	5
559	20231023	114400	662240190	9200	9200	9200	9200	146
560	20231023	114300	660896990	9230	9200	9230	9200	18
561	20231023	114200	660730910	9200	9200	9200	9200	43
562	20231023	114100	660335310	9240	9220	9240	9220	60
563	20231023	114000	659781350	9200	9200	9250	9200	144
564	20231023	113900	658456400	9200	9200	9200	9200	0
565	20231023	113800	658456400	9200	9200	9200	9200	68
566	20231023	113700	657830800	9200	9210	9210	9200	143
567	20231023	113600	656515160	9210	9210	9210	9210	136
568	20231023	113500	655262600	9210	9210	9210	9210	43
569	20231023	113400	654866570	9210	9210	9210	9210	825
570	20231023	113300	647268320	9210	9220	9220	9210	165
571	20231023	113200	645748310	9220	9220	9220	9220	0
572	20231023	113100	645748310	9220	9210	9220	9210	276
573	20231023	113000	643205490	9210	9210	9210	9210	136
574	20231023	112900	641952930	9210	9220	9220	9210	188
575	20231023	112800	640220920	9210	9210	9210	9210	106
576	20231023	112700	639244660	9200	9210	9210	9200	234
577	20231023	112600	637091610	9200	9220	9220	9200	233
578	20231023	112500	634946280	9220	9220	9220	9220	0
579	20231023	112400	634946280	9220	9210	9270	9210	2743
580	20231023	112300	609682290	9220	9220	9220	9220	19
581	20231023	112200	609507110	9210	9210	9210	9210	0
582	20231023	112100	609507110	9210	9210	9210	9210	43
583	20231023	112000	609111080	9210	9210	9210	9210	0
584	20231023	111900	609111080	9210	9270	9280	9210	275
585	20231023	111800	606563720	9280	9240	9280	9200	3523
586	20231023	111700	574123250	9250	9280	9280	9250	1157
587	20231023	111600	563389800	9300	9300	9300	9300	0
588	20231023	111500	563389800	9300	9300	9300	9300	3
589	20231023	111400	563361900	9280	9310	9310	9280	55
590	20231023	111300	562851160	9310	9290	9310	9290	95
591	20231023	111200	561968330	9310	9290	9320	9290	106
592	20231023	111100	560982230	9320	9310	9320	9310	125
593	20231023	111000	559817920	9310	9280	9310	9280	192
594	20231023	110900	558031690	9300	9300	9300	9300	0
595	20231023	110800	558031690	9300	9290	9310	9290	42
596	20231023	110700	557641140	9320	9300	9320	9300	732
597	20231023	110600	550831240	9300	9290	9300	9290	30
598	20231023	110500	550552340	9290	9290	9290	9290	50
599	20231023	110400	550087840	9300	9280	9300	9280	22
600	20231023	110300	549883640	9300	9280	9300	9280	785
601	20231023	110200	542592200	9280	9280	9280	9280	0
602	20231023	110100	542592200	9280	9280	9280	9280	0
603	20231023	110000	542592200	9280	9280	9280	9280	1
604	20231023	105900	542582920	9280	9280	9280	9280	27
605	20231023	105800	542332360	9280	9280	9290	9280	91
606	20231023	105700	541487250	9280	9280	9290	9280	154
607	20231023	105600	540057900	9290	9280	9290	9280	605
608	20231023	105500	534442860	9270	9270	9270	9270	16
609	20231023	105400	534294540	9270	9280	9280	9270	69
610	20231023	105300	533654710	9280	9280	9280	9280	121
611	20231023	105200	532531830	9280	9260	9280	9260	685
612	20231023	105100	526181590	9270	9240	9270	9240	471
613	20231023	105000	521823770	9250	9250	9250	9250	0
614	20231023	104900	521823770	9250	9250	9250	9250	123
615	20231023	104800	520686020	9250	9250	9250	9250	0
616	20231023	104700	520686020	9250	9250	9250	9240	89
617	20231023	104600	519863460	9250	9250	9250	9250	0
618	20231023	104500	519863460	9250	9240	9250	9240	22
619	20231023	104400	519659980	9250	9260	9260	9250	50
620	20231023	104300	519197200	9260	9240	9260	9240	230
621	20231023	104200	517071860	9270	9230	9270	9230	441
622	20231023	104100	512998490	9230	9230	9230	9230	70
623	20231023	104000	512352390	9220	9220	9220	9220	293
624	20231023	103900	509650930	9220	9220	9220	9220	0
625	20231023	103800	509650930	9220	9220	9220	9220	100
626	20231023	103700	508728930	9220	9220	9220	9220	0
627	20231023	103600	508728930	9220	9220	9220	9220	3
628	20231023	103500	508701270	9220	9220	9220	9220	14
629	20231023	103400	508572190	9220	9220	9220	9220	261
630	20231023	103300	506165770	9220	9220	9220	9220	357
631	20231023	103200	502874230	9220	9220	9220	9220	20
632	20231023	103100	502689830	9220	9200	9220	9200	283
633	20231023	103000	500084740	9200	9170	9200	9170	82
634	20231023	102900	499332620	9200	9170	9200	9160	491
635	20231023	102800	494816120	9190	9170	9190	9160	666
636	20231023	102700	488699780	9160	9160	9160	9160	141
637	20231023	102600	487408220	9180	9160	9180	9160	102
638	20231023	102500	486473860	9180	9160	9180	9160	28
639	20231023	102400	486217360	9150	9170	9170	9150	218
640	20231023	102300	484221070	9160	9160	9160	9160	0
641	20231023	102200	484221070	9160	9170	9190	9160	103
642	20231023	102100	483277190	9180	9180	9180	9180	20
643	20231023	102000	483093590	9180	9180	9180	9180	3
644	20231023	101900	483066050	9180	9160	9180	9160	914
645	20231023	101800	474691810	9180	9180	9180	9160	131
646	20231023	101700	473491290	9150	9160	9160	9150	149
647	20231023	101600	472127930	9150	9150	9150	9150	102
648	20231023	101500	471194630	9160	9150	9160	9150	672
649	20231023	101400	465042110	9160	9160	9160	9160	30
650	20231023	101300	464767310	9160	9160	9160	9160	78
651	20231023	101200	464052830	9180	9180	9180	9180	0
652	20231023	101100	464052830	9180	9180	9180	9170	269
653	20231023	101000	461583630	9180	9180	9180	9180	333
654	20231023	100900	458526690	9150	9150	9150	9150	668
655	20231023	100800	452414490	9160	9170	9170	9160	60
656	20231023	100700	451864710	9180	9190	9190	9180	15
657	20231023	100600	451726880	9190	9160	9190	9150	89
658	20231023	100500	450912220	9160	9170	9170	9160	114
659	20231023	100400	449867780	9170	9170	9170	9170	20
660	20231023	100300	449684380	9170	9170	9170	9170	130
661	20231023	100200	448492280	9170	9200	9210	9170	98
662	20231023	100100	447592840	9210	9210	9210	9210	10
663	20231023	100000	447500740	9220	9170	9220	9170	88
664	20231023	095900	446693280	9150	9150	9150	9150	0
665	20231023	095800	446693280	9150	9180	9180	9150	2000
666	20231023	095700	428361940	9230	9230	9230	9220	32
667	20231023	095600	428066760	9170	9170	9170	9170	0
668	20231023	095500	428066760	9170	9170	9170	9170	3
669	20231023	095400	428039250	9170	9170	9170	9170	188
670	20231023	095300	426315290	9170	9180	9180	9170	941
671	20231023	095200	417685760	9220	9220	9220	9220	145
672	20231023	095100	416348860	9210	9180	9210	9180	748
673	20231023	095000	409469060	9180	9160	9180	9160	202
674	20231023	094900	407616440	9170	9160	9170	9160	90
675	20231023	094800	406791550	9170	9170	9170	9160	216
676	20231023	094700	404811460	9170	9170	9170	9170	22
677	20231023	094600	404609720	9170	9170	9170	9170	0
678	20231023	094500	404609720	9170	9170	9170	9170	34
679	20231023	094400	404297940	9170	9180	9180	9170	286
680	20231023	094300	401674690	9190	9190	9190	9190	17
681	20231023	094200	401518460	9190	9200	9200	9190	13
682	20231023	094100	401398980	9200	9200	9200	9200	10
683	20231023	094000	401306980	9200	9200	9200	9200	47
684	20231023	093900	400874580	9200	9200	9200	9200	321
685	20231023	093800	397921380	9210	9210	9210	9210	7
686	20231023	093700	397856910	9210	9210	9210	9210	85
687	20231023	093600	397074060	9210	9170	9210	9170	1947
688	20231023	093500	379202710	9170	9160	9170	9160	3
689	20231023	093400	379175220	9170	9170	9170	9170	45
690	20231023	093300	378762570	9160	9160	9160	9160	0
691	20231023	093200	378762570	9160	9100	9160	9100	3716
692	20231023	093100	344812620	9100	9120	9130	9100	7163
693	20231023	093000	279613800	9130	9110	9130	9110	548
694	20231023	092900	274617160	9110	9120	9120	9110	199
695	20231023	092800	272804170	9100	9120	9120	9100	1953
696	20231023	092700	255020520	9130	9120	9130	9110	1751
697	20231023	092600	239057090	9110	9120	9130	9110	1819
698	20231023	092500	222474500	9120	9140	9140	9120	3713
699	20231023	092400	188577560	9160	9150	9160	9150	315
700	20231023	092300	185694160	9160	9160	9160	9150	72
701	20231023	092200	185034820	9160	9140	9160	9130	1123
702	20231023	092100	174763560	9130	9150	9150	9130	624
703	20231023	092000	169061570	9130	9130	9130	9130	604
704	20231023	091900	163547050	9130	9140	9140	9130	345
705	20231023	091800	160397000	9130	9150	9150	9130	1315
706	20231023	091700	148374970	9150	9160	9160	9150	792
707	20231023	091600	141123120	9150	9180	9180	9150	1095
708	20231023	091500	131080840	9180	9200	9200	9180	1899
709	20231023	091400	113623130	9190	9190	9190	9190	26
710	20231023	091300	113384190	9190	9190	9190	9160	59
711	20231023	091200	112842430	9200	9160	9200	9150	1300
712	20231023	091100	100936770	9160	9170	9170	9160	119
713	20231023	091000	99846680	9170	9170	9170	9170	5
714	20231023	090900	99800830	9150	9190	9200	9150	1389
715	20231023	090800	87065200	9150	9130	9150	9130	396
716	20231023	090700	83447480	9130	9150	9190	9130	70
717	20231023	090600	82807650	9150	9210	9210	9150	2077
718	20231023	090500	63782550	9200	9220	9220	9200	93
719	20231023	090400	62926730	9220	9240	9270	9200	1586
720	20231023	090300	48302230	9240	9240	9240	9240	13
721	20231023	090200	48182110	9220	9220	9220	9220	851
722	20231023	090100	40335890	9210	9220	9220	9210	1396
723	20231023	090000	27471200	9200	9200	9200	9200	2986