KissMeData/270520/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203400	2150018820	9200	9200	9200	9200	8763
3	20231006	203300	2150018820	9200	9200	9200	9200	0
4	20231006	203200	2150018820	9200	9200	9200	9200	0
5	20231006	203100	2150018820	9200	9200	9200	9200	0
6	20231006	203000	2150018820	9200	9200	9200	9200	0
7	20231006	202900	2150018820	9200	9200	9200	9200	0
8	20231006	202800	2150018820	9200	9200	9200	9200	0
9	20231006	202700	2150018820	9200	9200	9200	9200	0
10	20231006	202600	2150018820	9200	9200	9200	9200	0
11	20231006	202500	2150018820	9200	9200	9200	9200	0
12	20231006	202400	2150018820	9200	9200	9200	9200	0
13	20231006	202300	2150018820	9200	9200	9200	9200	0
14	20231006	202200	2150018820	9200	9200	9200	9200	0
15	20231006	202100	2150018820	9200	9200	9200	9200	0
16	20231006	202000	2150018820	9200	9200	9200	9200	0
17	20231006	201900	2150018820	9200	9200	9200	9200	0
18	20231006	201800	2150018820	9200	9200	9200	9200	0
19	20231006	201700	2150018820	9200	9200	9200	9200	0
20	20231006	201600	2150018820	9200	9200	9200	9200	0
21	20231006	201500	2150018820	9200	9200	9200	9200	0
22	20231006	201400	2150018820	9200	9200	9200	9200	0
23	20231006	201300	2150018820	9200	9200	9200	9200	0
24	20231006	201200	2150018820	9200	9200	9200	9200	0
25	20231006	201100	2150018820	9200	9200	9200	9200	0
26	20231006	201000	2150018820	9200	9200	9200	9200	0
27	20231006	200900	2150018820	9200	9200	9200	9200	0
28	20231006	200800	2150018820	9200	9200	9200	9200	0
29	20231006	200700	2150018820	9200	9200	9200	9200	0
30	20231006	200600	2150018820	9200	9200	9200	9200	0
31	20231006	200500	2150018820	9200	9200	9200	9200	0
32	20231006	200400	2150018820	9200	9200	9200	9200	8763
33	20231006	200300	2150018820	9200	9200	9200	9200	0
34	20231006	200200	2150018820	9200	9200	9200	9200	0
35	20231006	200100	2150018820	9200	9200	9200	9200	0
36	20231006	200000	2150018820	9200	9200	9200	9200	0
37	20231006	195900	2150018820	9200	9200	9200	9200	0
38	20231006	195800	2150018820	9200	9200	9200	9200	0
39	20231006	195700	2150018820	9200	9200	9200	9200	0
40	20231006	195600	2150018820	9200	9200	9200	9200	0
41	20231006	195500	2150018820	9200	9200	9200	9200	0
42	20231006	195400	2150018820	9200	9200	9200	9200	0
43	20231006	195300	2150018820	9200	9200	9200	9200	0
44	20231006	195200	2150018820	9200	9200	9200	9200	0
45	20231006	195100	2150018820	9200	9200	9200	9200	0
46	20231006	195000	2150018820	9200	9200	9200	9200	0
47	20231006	194900	2150018820	9200	9200	9200	9200	0
48	20231006	194800	2150018820	9200	9200	9200	9200	0
49	20231006	194700	2150018820	9200	9200	9200	9200	0
50	20231006	194600	2150018820	9200	9200	9200	9200	0
51	20231006	194500	2150018820	9200	9200	9200	9200	0
52	20231006	194400	2150018820	9200	9200	9200	9200	0
53	20231006	194300	2150018820	9200	9200	9200	9200	0
54	20231006	194200	2150018820	9200	9200	9200	9200	0
55	20231006	194100	2150018820	9200	9200	9200	9200	0
56	20231006	194000	2150018820	9200	9200	9200	9200	0
57	20231006	193900	2150018820	9200	9200	9200	9200	0
58	20231006	193800	2150018820	9200	9200	9200	9200	0
59	20231006	193700	2150018820	9200	9200	9200	9200	0
60	20231006	193600	2150018820	9200	9200	9200	9200	0
61	20231006	193500	2150018820	9200	9200	9200	9200	0
62	20231006	193400	2150018820	9200	9200	9200	9200	8763
63	20231006	193300	2150018820	9200	9200	9200	9200	0
64	20231006	193200	2150018820	9200	9200	9200	9200	0
65	20231006	193100	2150018820	9200	9200	9200	9200	0
66	20231006	193000	2150018820	9200	9200	9200	9200	0
67	20231006	192900	2150018820	9200	9200	9200	9200	0
68	20231006	192800	2150018820	9200	9200	9200	9200	0
69	20231006	192700	2150018820	9200	9200	9200	9200	0
70	20231006	192600	2150018820	9200	9200	9200	9200	0
71	20231006	192500	2150018820	9200	9200	9200	9200	0
72	20231006	192400	2150018820	9200	9200	9200	9200	0
73	20231006	192300	2150018820	9200	9200	9200	9200	0
74	20231006	192200	2150018820	9200	9200	9200	9200	0
75	20231006	192100	2150018820	9200	9200	9200	9200	0
76	20231006	192000	2150018820	9200	9200	9200	9200	0
77	20231006	191900	2150018820	9200	9200	9200	9200	0
78	20231006	191800	2150018820	9200	9200	9200	9200	0
79	20231006	191700	2150018820	9200	9200	9200	9200	0
80	20231006	191600	2150018820	9200	9200	9200	9200	0
81	20231006	191500	2150018820	9200	9200	9200	9200	0
82	20231006	191400	2150018820	9200	9200	9200	9200	0
83	20231006	191300	2150018820	9200	9200	9200	9200	0
84	20231006	191200	2150018820	9200	9200	9200	9200	0
85	20231006	191100	2150018820	9200	9200	9200	9200	0
86	20231006	191000	2150018820	9200	9200	9200	9200	0
87	20231006	190900	2150018820	9200	9200	9200	9200	0
88	20231006	190800	2150018820	9200	9200	9200	9200	0
89	20231006	190700	2150018820	9200	9200	9200	9200	0
90	20231006	190600	2150018820	9200	9200	9200	9200	0
91	20231006	190500	2150018820	9200	9200	9200	9200	0
92	20231006	190400	2150018820	9200	9200	9200	9200	8763
93	20231006	190300	2150018820	9200	9200	9200	9200	0
94	20231006	190200	2150018820	9200	9200	9200	9200	0
95	20231006	190100	2150018820	9200	9200	9200	9200	0
96	20231006	190000	2150018820	9200	9200	9200	9200	0
97	20231006	185900	2150018820	9200	9200	9200	9200	0
98	20231006	185800	2150018820	9200	9200	9200	9200	0
99	20231006	185700	2150018820	9200	9200	9200	9200	0
100	20231006	185600	2150018820	9200	9200	9200	9200	0
101	20231006	185500	2150018820	9200	9200	9200	9200	0
102	20231006	185400	2150018820	9200	9200	9200	9200	0
103	20231006	185300	2150018820	9200	9200	9200	9200	0
104	20231006	185200	2150018820	9200	9200	9200	9200	0
105	20231006	185100	2150018820	9200	9200	9200	9200	0
106	20231006	185000	2150018820	9200	9200	9200	9200	0
107	20231006	184900	2150018820	9200	9200	9200	9200	0
108	20231006	184800	2150018820	9200	9200	9200	9200	0
109	20231006	184700	2150018820	9200	9200	9200	9200	0
110	20231006	184600	2150018820	9200	9200	9200	9200	0
111	20231006	184500	2150018820	9200	9200	9200	9200	0
112	20231006	184400	2150018820	9200	9200	9200	9200	0
113	20231006	184300	2150018820	9200	9200	9200	9200	0
114	20231006	184200	2150018820	9200	9200	9200	9200	0
115	20231006	184100	2150018820	9200	9200	9200	9200	0
116	20231006	184000	2150018820	9200	9200	9200	9200	0
117	20231006	183900	2150018820	9200	9200	9200	9200	0
118	20231006	183800	2150018820	9200	9200	9200	9200	0
119	20231006	183700	2150018820	9200	9200	9200	9200	0
120	20231006	183600	2150018820	9200	9200	9200	9200	0
121	20231006	183500	2150018820	9200	9200	9200	9200	0
122	20231006	183400	2150018820	9200	9200	9200	9200	8763
123	20231006	183300	2150018820	9200	9200	9200	9200	0
124	20231006	183200	2150018820	9200	9200	9200	9200	0
125	20231006	183100	2150018820	9200	9200	9200	9200	0
126	20231006	183000	2150018820	9200	9200	9200	9200	0
127	20231006	182900	2150018820	9200	9200	9200	9200	0
128	20231006	182800	2150018820	9200	9200	9200	9200	0
129	20231006	182700	2150018820	9200	9200	9200	9200	0
130	20231006	182600	2150018820	9200	9200	9200	9200	0
131	20231006	182500	2150018820	9200	9200	9200	9200	0
132	20231006	182400	2150018820	9200	9200	9200	9200	0
133	20231006	182300	2150018820	9200	9200	9200	9200	0
134	20231006	182200	2150018820	9200	9200	9200	9200	0
135	20231006	182100	2150018820	9200	9200	9200	9200	0
136	20231006	182000	2150018820	9200	9200	9200	9200	0
137	20231006	181900	2150018820	9200	9200	9200	9200	0
138	20231006	181800	2150018820	9200	9200	9200	9200	0
139	20231006	181700	2150018820	9200	9200	9200	9200	0
140	20231006	181600	2150018820	9200	9200	9200	9200	0
141	20231006	181500	2150018820	9200	9200	9200	9200	0
142	20231006	181400	2150018820	9200	9200	9200	9200	0
143	20231006	181300	2150018820	9200	9200	9200	9200	0
144	20231006	181200	2150018820	9200	9200	9200	9200	0
145	20231006	181100	2150018820	9200	9200	9200	9200	0
146	20231006	181000	2150018820	9200	9200	9200	9200	0
147	20231006	180900	2150018820	9200	9200	9200	9200	0
148	20231006	180800	2150018820	9200	9200	9200	9200	0
149	20231006	180700	2150018820	9200	9200	9200	9200	0
150	20231006	180600	2150018820	9200	9200	9200	9200	0
151	20231006	180500	2150018820	9200	9200	9200	9200	0
152	20231006	180400	2150018820	9200	9200	9200	9200	8763
153	20231006	180300	2150018820	9200	9200	9200	9200	0
154	20231006	180200	2150018820	9200	9200	9200	9200	0
155	20231006	180100	2150018820	9200	9200	9200	9200	0
156	20231006	180000	2150018820	9200	9200	9200	9200	0
157	20231006	175900	2150018820	9200	9200	9200	9200	0
158	20231006	175800	2150018820	9200	9200	9200	9200	0
159	20231006	175700	2150018820	9200	9200	9200	9200	0
160	20231006	175600	2150018820	9200	9200	9200	9200	0
161	20231006	175500	2150018820	9200	9200	9200	9200	0
162	20231006	175400	2150018820	9200	9200	9200	9200	0
163	20231006	175300	2150018820	9200	9200	9200	9200	0
164	20231006	175200	2150018820	9200	9200	9200	9200	0
165	20231006	175100	2150018820	9200	9200	9200	9200	0
166	20231006	175000	2150018820	9200	9200	9200	9200	0
167	20231006	174900	2150018820	9200	9200	9200	9200	0
168	20231006	174800	2150018820	9200	9200	9200	9200	0
169	20231006	174700	2150018820	9200	9200	9200	9200	0
170	20231006	174600	2150018820	9200	9200	9200	9200	0
171	20231006	174500	2150018820	9200	9200	9200	9200	0
172	20231006	174400	2150018820	9200	9200	9200	9200	0
173	20231006	174300	2150018820	9200	9200	9200	9200	0
174	20231006	174200	2150018820	9200	9200	9200	9200	0
175	20231006	174100	2150018820	9200	9200	9200	9200	0
176	20231006	174000	2150018820	9200	9200	9200	9200	0
177	20231006	173900	2150018820	9200	9200	9200	9200	0
178	20231006	173800	2150018820	9200	9200	9200	9200	0
179	20231006	173700	2150018820	9200	9200	9200	9200	0
180	20231006	173600	2150018820	9200	9200	9200	9200	0
181	20231006	173500	2150018820	9200	9200	9200	9200	0
182	20231006	173400	2150018820	9200	9200	9200	9200	8763
183	20231006	173300	2150018820	9200	9200	9200	9200	0
184	20231006	173200	2150018820	9200	9200	9200	9200	0
185	20231006	173100	2150018820	9200	9200	9200	9200	0
186	20231006	173000	2150018820	9200	9200	9200	9200	0
187	20231006	172900	2150018820	9200	9200	9200	9200	0
188	20231006	172800	2150018820	9200	9200	9200	9200	0
189	20231006	172700	2150018820	9200	9200	9200	9200	0
190	20231006	172600	2150018820	9200	9200	9200	9200	0
191	20231006	172500	2150018820	9200	9200	9200	9200	0
192	20231006	172400	2150018820	9200	9200	9200	9200	0
193	20231006	172300	2150018820	9200	9200	9200	9200	0
194	20231006	172200	2150018820	9200	9200	9200	9200	0
195	20231006	172100	2150018820	9200	9200	9200	9200	0
196	20231006	172000	2150018820	9200	9200	9200	9200	0
197	20231006	171900	2150018820	9200	9200	9200	9200	0
198	20231006	171800	2150018820	9200	9200	9200	9200	0
199	20231006	171700	2150018820	9200	9200	9200	9200	0
200	20231006	171600	2150018820	9200	9200	9200	9200	0
201	20231006	171500	2150018820	9200	9200	9200	9200	0
202	20231006	171400	2150018820	9200	9200	9200	9200	0
203	20231006	171300	2150018820	9200	9200	9200	9200	0
204	20231006	171200	2150018820	9200	9200	9200	9200	0
205	20231006	171100	2150018820	9200	9200	9200	9200	0
206	20231006	171000	2150018820	9200	9200	9200	9200	0
207	20231006	170900	2150018820	9200	9200	9200	9200	0
208	20231006	170800	2150018820	9200	9200	9200	9200	0
209	20231006	170700	2150018820	9200	9200	9200	9200	0
210	20231006	170600	2150018820	9200	9200	9200	9200	0
211	20231006	170500	2150018820	9200	9200	9200	9200	0
212	20231006	170400	2150018820	9200	9200	9200	9200	8763
213	20231006	170300	2150018820	9200	9200	9200	9200	0
214	20231006	170200	2150018820	9200	9200	9200	9200	0
215	20231006	170100	2150018820	9200	9200	9200	9200	0
216	20231006	170000	2150018820	9200	9200	9200	9200	0
217	20231006	165900	2150018820	9200	9200	9200	9200	0
218	20231006	165800	2150018820	9200	9200	9200	9200	0
219	20231006	165700	2150018820	9200	9200	9200	9200	0
220	20231006	165600	2150018820	9200	9200	9200	9200	0
221	20231006	165500	2150018820	9200	9200	9200	9200	0
222	20231006	165400	2150018820	9200	9200	9200	9200	0
223	20231006	165300	2150018820	9200	9200	9200	9200	0
224	20231006	165200	2150018820	9200	9200	9200	9200	0
225	20231006	165100	2150018820	9200	9200	9200	9200	0
226	20231006	165000	2150018820	9200	9200	9200	9200	0
227	20231006	164900	2150018820	9200	9200	9200	9200	0
228	20231006	164800	2150018820	9200	9200	9200	9200	0
229	20231006	164700	2150018820	9200	9200	9200	9200	0
230	20231006	164600	2150018820	9200	9200	9200	9200	0
231	20231006	164500	2150018820	9200	9200	9200	9200	0
232	20231006	164400	2150018820	9200	9200	9200	9200	0
233	20231006	164300	2150018820	9200	9200	9200	9200	0
234	20231006	164200	2150018820	9200	9200	9200	9200	0
235	20231006	164100	2150018820	9200	9200	9200	9200	0
236	20231006	164000	2150018820	9200	9200	9200	9200	0
237	20231006	163900	2150018820	9200	9200	9200	9200	0
238	20231006	163800	2150018820	9200	9200	9200	9200	0
239	20231006	163700	2150018820	9200	9200	9200	9200	0
240	20231006	163600	2150018820	9200	9200	9200	9200	0
241	20231006	163500	2150018820	9200	9200	9200	9200	0
242	20231006	163400	2150018820	9200	9200	9200	9200	8763
243	20231006	163300	2150018820	9200	9200	9200	9200	0
244	20231006	163200	2150018820	9200	9200	9200	9200	0
245	20231006	163100	2150018820	9200	9200	9200	9200	0
246	20231006	163000	2150018820	9200	9200	9200	9200	0
247	20231006	162900	2150018820	9200	9200	9200	9200	0
248	20231006	162800	2150018820	9200	9200	9200	9200	0
249	20231006	162700	2150018820	9200	9200	9200	9200	0
250	20231006	162600	2150018820	9200	9200	9200	9200	0
251	20231006	162500	2150018820	9200	9200	9200	9200	0
252	20231006	162400	2150018820	9200	9200	9200	9200	0
253	20231006	162300	2150018820	9200	9200	9200	9200	0
254	20231006	162200	2150018820	9200	9200	9200	9200	0
255	20231006	162100	2150018820	9200	9200	9200	9200	0
256	20231006	162000	2150018820	9200	9200	9200	9200	0
257	20231006	161900	2150018820	9200	9200	9200	9200	0
258	20231006	161800	2150018820	9200	9200	9200	9200	0
259	20231006	161700	2150018820	9200	9200	9200	9200	0
260	20231006	161600	2150018820	9200	9200	9200	9200	0
261	20231006	161500	2150018820	9200	9200	9200	9200	0
262	20231006	161400	2150018820	9200	9200	9200	9200	0
263	20231006	161300	2150018820	9200	9200	9200	9200	0
264	20231006	161200	2150018820	9200	9200	9200	9200	0
265	20231006	161100	2150018820	9200	9200	9200	9200	0
266	20231006	161000	2150018820	9200	9200	9200	9200	0
267	20231006	160900	2150018820	9200	9200	9200	9200	0
268	20231006	160800	2150018820	9200	9200	9200	9200	0
269	20231006	160700	2150018820	9200	9200	9200	9200	0
270	20231006	160600	2150018820	9200	9200	9200	9200	0
271	20231006	160500	2150018820	9200	9200	9200	9200	0
272	20231006	160400	2150018820	9200	9200	9200	9200	8763
273	20231006	160300	2150018820	9200	9200	9200	9200	0
274	20231006	160200	2150018820	9200	9200	9200	9200	0
275	20231006	160100	2150018820	9200	9200	9200	9200	0
276	20231006	160000	2150018820	9200	9200	9200	9200	0
277	20231006	155900	2150018820	9200	9200	9200	9200	0
278	20231006	155800	2150018820	9200	9200	9200	9200	0
279	20231006	155700	2150018820	9200	9200	9200	9200	0
280	20231006	155600	2150018820	9200	9200	9200	9200	0
281	20231006	155500	2150018820	9200	9200	9200	9200	0
282	20231006	155400	2150018820	9200	9200	9200	9200	0
283	20231006	155300	2150018820	9200	9200	9200	9200	0
284	20231006	155200	2150018820	9200	9200	9200	9200	0
285	20231006	155100	2150018820	9200	9200	9200	9200	0
286	20231006	155000	2150018820	9200	9200	9200	9200	0
287	20231006	154900	2150018820	9200	9200	9200	9200	0
288	20231006	154800	2150018820	9200	9200	9200	9200	0
289	20231006	154700	2150018820	9200	9200	9200	9200	0
290	20231006	154600	2150018820	9200	9200	9200	9200	0
291	20231006	154500	2150018820	9200	9200	9200	9200	0
292	20231006	154400	2150018820	9200	9200	9200	9200	0
293	20231006	154300	2150018820	9200	9200	9200	9200	0
294	20231006	154200	2150018820	9200	9200	9200	9200	0
295	20231006	154100	2150018820	9200	9200	9200	9200	0
296	20231006	154000	2150018820	9200	9200	9200	9200	0
297	20231006	153900	2150018820	9200	9200	9200	9200	0
298	20231006	153800	2150018820	9200	9200	9200	9200	0
299	20231006	153700	2150018820	9200	9200	9200	9200	0
300	20231006	153600	2150018820	9200	9200	9200	9200	0
301	20231006	153500	2150018820	9200	9200	9200	9200	0
302	20231006	153400	2150018820	9200	9200	9200	9200	8763
303	20231006	153300	2150018820	9200	9200	9200	9200	0
304	20231006	153200	2150018820	9200	9200	9200	9200	0
305	20231006	153100	2150018820	9200	9200	9200	9200	0
306	20231006	153000	2150018820	9200	9200	9200	9200	8763
307	20231006	152900	2069399220	9160	9160	9160	9160	0
308	20231006	152800	2069399220	9160	9160	9160	9160	0
309	20231006	152700	2069399220	9160	9160	9160	9160	0
310	20231006	152600	2069399220	9160	9160	9160	9160	0
311	20231006	152500	2069399220	9160	9160	9160	9160	0
312	20231006	152400	2069399220	9160	9160	9160	9160	0
313	20231006	152300	2069399220	9160	9160	9160	9160	0
314	20231006	152200	2069399220	9160	9160	9160	9160	0
315	20231006	152100	2069399220	9160	9160	9160	9160	0
316	20231006	152000	2069399220	9160	9160	9160	9160	0
317	20231006	151900	2069399220	9160	9170	9170	9160	1387
318	20231006	151800	2056693710	9170	9150	9170	9140	923
319	20231006	151700	2048246410	9160	9160	9160	9160	68
320	20231006	151600	2047623530	9180	9090	9180	9080	7954
321	20231006	151500	1975110910	9100	9100	9100	9090	2332
322	20231006	151400	1953910140	9100	9110	9110	9100	379
323	20231006	151300	1950459810	9120	9120	9120	9120	40
324	20231006	151200	1950095010	9120	9120	9120	9110	529
325	20231006	151100	1945271590	9120	9120	9120	9120	566
326	20231006	151000	1940109670	9120	9090	9120	9090	1204
327	20231006	150900	1929161690	9090	9070	9090	9070	844
328	20231006	150800	1921501840	9070	9080	9080	9070	51
329	20231006	150700	1921038800	9080	9060	9080	9060	597
330	20231006	150600	1915629920	9070	9060	9080	9060	1125
331	20231006	150500	1905424670	9060	9080	9080	9060	97
332	20231006	150400	1904545220	9080	9080	9080	9080	32
333	20231006	150300	1904254660	9080	9040	9080	9000	10550
334	20231006	150200	1809246390	9040	9080	9080	9020	527
335	20231006	150100	1804486590	9080	9070	9090	9000	7713
336	20231006	150000	1734846250	9060	9090	9090	9060	1120
337	20231006	145900	1724693920	9060	9060	9070	9060	893
338	20231006	145800	1716602060	9060	9090	9100	9060	440
339	20231006	145700	1712605130	9090	9110	9110	9090	264
340	20231006	145600	1710203910	9120	9100	9120	9100	337
341	20231006	145500	1707136730	9100	9090	9100	9090	808
342	20231006	145400	1699785120	9130	9140	9140	9050	2597
343	20231006	145300	1676253110	9130	9130	9130	9130	633
344	20231006	145200	1670473820	9130	9060	9130	9060	368
345	20231006	145100	1667114060	9130	9110	9130	9040	10363
346	20231006	145000	1573099370	9120	9120	9120	9110	506
347	20231006	144900	1568489650	9110	9100	9110	9090	409
348	20231006	144800	1564767040	9120	9110	9120	9110	261
349	20231006	144700	1562389320	9110	9110	9110	9110	6
350	20231006	144600	1562334660	9120	9120	9120	9120	1
351	20231006	144500	1562325540	9090	9120	9130	9090	7710
352	20231006	144400	1492152030	9130	9120	9130	9120	101
353	20231006	144300	1491230900	9120	9130	9130	9110	1539
354	20231006	144200	1477200990	9130	9120	9130	9120	284
355	20231006	144100	1474610400	9120	9120	9120	9120	317
356	20231006	144000	1471719360	9120	9110	9120	9110	232
357	20231006	143900	1469605820	9120	9120	9130	9120	162
358	20231006	143800	1468128360	9130	9130	9130	9130	0
359	20231006	143700	1468128360	9130	9120	9130	9120	501
360	20231006	143600	1463559230	9120	9120	9120	9120	159
361	20231006	143500	1462109150	9120	9130	9130	9120	116
362	20231006	143400	1461050540	9130	9120	9130	9120	217
363	20231006	143300	1459071430	9120	9110	9120	9110	143
364	20231006	143200	1457768500	9110	9120	9120	9110	1342
365	20231006	143100	1445542660	9120	9120	9120	9120	0
366	20231006	143000	1445542660	9120	9120	9120	9120	63
367	20231006	142900	1444968100	9110	9130	9130	9110	786
368	20231006	142800	1437801380	9130	9120	9130	9120	4
369	20231006	142700	1437764890	9120	9120	9120	9120	1100
370	20231006	142600	1427732890	9120	9120	9120	9120	1
371	20231006	142500	1427723770	9130	9130	9130	9130	0
372	20231006	142400	1427723770	9130	9130	9130	9130	0
373	20231006	142300	1427723770	9130	9120	9130	9120	612
374	20231006	142200	1422142210	9130	9130	9130	9130	3066
375	20231006	142100	1394149630	9140	9140	9140	9130	10
376	20231006	142000	1394058240	9140	9140	9140	9140	1
377	20231006	141900	1394049100	9130	9130	9130	9130	34
378	20231006	141800	1393738680	9140	9140	9140	9140	62
379	20231006	141700	1393172000	9140	9120	9140	9110	882
380	20231006	141600	1385128080	9130	9120	9130	9120	100
381	20231006	141500	1384216070	9110	9110	9110	9110	13
382	20231006	141400	1384097640	9120	9120	9120	9120	50
383	20231006	141300	1383641640	9120	9110	9120	9110	339
384	20231006	141200	1380553000	9110	9100	9110	9100	718
385	20231006	141100	1374019120	9110	9110	9110	9100	523
386	20231006	141000	1369259540	9100	9110	9110	9100	30
387	20231006	140900	1368986370	9110	9110	9110	9100	235
388	20231006	140800	1366847710	9110	9120	9120	9110	1182
389	20231006	140700	1356077790	9120	9120	9120	9120	111
390	20231006	140600	1355065470	9120	9120	9120	9120	432
391	20231006	140500	1351125630	9120	9140	9140	9120	169
392	20231006	140400	1349582970	9140	9140	9140	9140	89
393	20231006	140300	1348769510	9140	9140	9140	9140	2
394	20231006	140200	1348751230	9110	9110	9110	9110	0
395	20231006	140100	1348751230	9110	9110	9110	9110	600
396	20231006	140000	1343285230	9140	9140	9140	9140	1
397	20231006	135900	1343276090	9110	9110	9110	9110	5
398	20231006	135800	1343230540	9140	9110	9140	9100	1315
399	20231006	135700	1331263250	9100	9100	9100	9100	100
400	20231006	135600	1330353250	9100	9140	9140	9100	224
401	20231006	135500	1328312350	9140	9140	9140	9140	5
402	20231006	135400	1328266650	9140	9110	9140	9110	201
403	20231006	135300	1326435480	9110	9110	9140	9100	2034
404	20231006	135200	1307921360	9100	9130	9130	9100	1925
405	20231006	135100	1290375010	9130	9140	9140	9130	109
406	20231006	135000	1289379250	9140	9140	9140	9140	54
407	20231006	134900	1288885690	9150	9150	9150	9150	132
408	20231006	134800	1287677890	9150	9150	9150	9150	3
409	20231006	134700	1287650440	9150	9150	9150	9150	200
410	20231006	134600	1285820440	9150	9150	9150	9150	1055
411	20231006	134500	1276167190	9150	9130	9150	9130	70
412	20231006	134400	1275528070	9140	9140	9140	9140	111
413	20231006	134300	1274513530	9150	9140	9150	9140	153
414	20231006	134200	1273113610	9160	9140	9160	9130	1023
415	20231006	134100	1263765530	9170	9160	9170	9150	1293
416	20231006	134000	1251934340	9160	9160	9160	9160	228
417	20231006	133900	1249845860	9160	9170	9170	9160	979
418	20231006	133800	1240876940	9180	9190	9190	9180	1259
419	20231006	133700	1229319280	9190	9190	9190	9190	0
420	20231006	133600	1229319280	9190	9190	9190	9190	277
421	20231006	133500	1226773650	9190	9190	9190	9190	387
422	20231006	133400	1223217120	9190	9190	9190	9190	429
423	20231006	133300	1219274610	9190	9190	9190	9190	188
424	20231006	133200	1217546890	9190	9190	9190	9190	200
425	20231006	133100	1215708890	9180	9180	9180	9180	50
426	20231006	133000	1215249890	9190	9190	9190	9190	0
427	20231006	132900	1215249890	9190	9190	9190	9190	22
428	20231006	132800	1215047710	9180	9180	9180	9180	216
429	20231006	132700	1213064830	9180	9180	9180	9180	60
430	20231006	132600	1212514030	9180	9180	9180	9180	1
431	20231006	132500	1212504850	9180	9180	9180	9180	5
432	20231006	132400	1212458950	9180	9180	9180	9180	0
433	20231006	132300	1212458950	9180	9180	9180	9180	0
434	20231006	132200	1212458950	9180	9180	9180	9180	0
435	20231006	132100	1212458950	9180	9170	9180	9170	125
436	20231006	132000	1211312690	9160	9160	9160	9160	116
437	20231006	131900	1210250130	9170	9170	9170	9170	0
438	20231006	131800	1210250130	9170	9170	9170	9170	69
439	20231006	131700	1209617400	9170	9170	9170	9170	100
440	20231006	131600	1208700400	9170	9170	9170	9170	17
441	20231006	131500	1208544510	9170	9170	9170	9170	1
442	20231006	131400	1208535340	9180	9180	9180	9180	149
443	20231006	131300	1207167520	9190	9190	9190	9190	1
444	20231006	131200	1207158330	9190	9190	9190	9190	6
445	20231006	131100	1207103190	9190	9190	9190	9190	75
446	20231006	131000	1206413940	9190	9190	9190	9190	6
447	20231006	130900	1206358800	9190	9190	9190	9190	1
448	20231006	130800	1206349610	9200	9200	9200	9200	135
449	20231006	130700	1205107610	9190	9190	9200	9190	767
450	20231006	130600	1198058660	9210	9210	9210	9210	0
451	20231006	130500	1198058660	9210	9210	9210	9210	5
452	20231006	130400	1198012610	9220	9170	9220	9170	1136
453	20231006	130300	1187566140	9150	9150	9150	9150	0
454	20231006	130200	1187566140	9150	9160	9160	9150	310
455	20231006	130100	1184728490	9160	9160	9160	9160	5
456	20231006	130000	1184682690	9160	9160	9160	9160	13
457	20231006	125900	1184563610	9150	9150	9150	9150	0
458	20231006	125800	1184563610	9150	9140	9150	9140	52
459	20231006	125700	1184088310	9200	9190	9200	9120	2025
460	20231006	125600	1165557930	9220	9220	9220	9150	5211
461	20231006	125500	1117750890	9190	9190	9190	9190	50
462	20231006	125400	1117291390	9220	9220	9220	9220	1
463	20231006	125300	1117282170	9220	9190	9220	9190	1251
464	20231006	125200	1105761700	9200	9200	9200	9200	1
465	20231006	125100	1105752500	9200	9200	9200	9200	668
466	20231006	125000	1099606900	9200	9200	9200	9200	0
467	20231006	124900	1099606900	9200	9200	9200	9200	45
468	20231006	124800	1099192900	9200	9200	9200	9200	5
469	20231006	124700	1099146900	9200	9200	9200	9200	250
470	20231006	124600	1096846900	9210	9210	9210	9210	100
471	20231006	124500	1095925900	9210	9210	9210	9210	2
472	20231006	124400	1095907480	9200	9200	9200	9200	0
473	20231006	124300	1095907480	9200	9200	9200	9200	309
474	20231006	124200	1093064680	9210	9210	9210	9200	307
475	20231006	124100	1090240200	9210	9210	9210	9210	1
476	20231006	124000	1090230990	9200	9200	9200	9200	299
477	20231006	123900	1087480190	9200	9190	9200	9190	380
478	20231006	123800	1083984990	9190	9190	9190	9190	209
479	20231006	123700	1082064280	9200	9200	9200	9200	5
480	20231006	123600	1082018280	9200	9190	9200	9190	169
481	20231006	123500	1080464660	9190	9180	9190	9180	201
482	20231006	123400	1078617480	9180	9180	9180	9180	0
483	20231006	123300	1078617480	9180	9180	9180	9180	0
484	20231006	123200	1078617480	9180	9180	9180	9180	0
485	20231006	123100	1078617480	9180	9190	9190	9180	17
486	20231006	123000	1078461400	9190	9190	9190	9190	119
487	20231006	122900	1077367790	9170	9170	9170	9170	0
488	20231006	122800	1077367790	9170	9170	9170	9170	0
489	20231006	122700	1077367790	9170	9190	9190	9170	900
490	20231006	122600	1069106450	9190	9190	9190	9190	101
491	20231006	122500	1068178260	9190	9190	9190	9190	27
492	20231006	122400	1067930130	9190	9190	9190	9190	155
493	20231006	122300	1066505680	9190	9190	9190	9190	58
494	20231006	122200	1065972660	9190	9190	9190	9190	107
495	20231006	122100	1064989330	9190	9190	9190	9190	60
496	20231006	122000	1064437930	9190	9190	9190	9190	8
497	20231006	121900	1064364410	9190	9190	9190	9190	0
498	20231006	121800	1064364410	9190	9190	9190	9190	329
499	20231006	121700	1061340900	9190	9190	9190	9190	0
500	20231006	121600	1061340900	9190	9190	9190	9190	83
501	20231006	121500	1060578130	9190	9190	9190	9190	93
502	20231006	121400	1059723460	9190	9190	9190	9190	821
503	20231006	121300	1052178470	9200	9200	9210	9200	562
504	20231006	121200	1047008060	9200	9200	9200	9200	0
505	20231006	121100	1047008060	9200	9210	9210	9200	101
506	20231006	121000	1046077860	9210	9210	9210	9210	0
507	20231006	120900	1046077860	9210	9210	9210	9210	404
508	20231006	120800	1042357020	9210	9210	9210	9210	71
509	20231006	120700	1041703110	9210	9210	9210	9210	28
510	20231006	120600	1041445230	9210	9210	9210	9210	1
511	20231006	120500	1041436020	9210	9210	9210	9210	0
512	20231006	120400	1041436020	9210	9210	9210	9210	5
513	20231006	120300	1041389970	9210	9210	9210	9210	0
514	20231006	120200	1041389970	9210	9210	9210	9210	1
515	20231006	120100	1041380760	9200	9200	9200	9200	71
516	20231006	120000	1040727560	9200	9190	9200	9190	47
517	20231006	115900	1040295570	9180	9190	9190	9180	362
518	20231006	115800	1036968800	9190	9200	9200	9190	300
519	20231006	115700	1034210800	9190	9200	9200	9190	202
520	20231006	115600	1032352420	9190	9190	9190	9190	199
521	20231006	115500	1030523610	9190	9190	9190	9190	1
522	20231006	115400	1030514420	9200	9200	9200	9200	0
523	20231006	115300	1030514420	9200	9200	9200	9200	0
524	20231006	115200	1030514420	9200	9200	9200	9200	301
525	20231006	115100	1027745220	9200	9200	9200	9200	0
526	20231006	115000	1027745220	9200	9200	9200	9200	280
527	20231006	114900	1025169220	9200	9210	9210	9200	618
528	20231006	114800	1019481620	9210	9210	9210	9210	287
529	20231006	114700	1016838350	9230	9230	9230	9230	4
530	20231006	114600	1016801430	9230	9230	9230	9230	0
531	20231006	114500	1016801430	9230	9220	9230	9220	400
532	20231006	114400	1013109650	9220	9220	9220	9220	213
533	20231006	114300	1011145790	9220	9220	9220	9220	0
534	20231006	114200	1011145790	9220	9210	9220	9210	226
535	20231006	114100	1009063190	9210	9230	9230	9210	583
536	20231006	114000	1003693210	9230	9230	9230	9220	45
537	20231006	113900	1003277880	9230	9230	9230	9230	0
538	20231006	113800	1003277880	9230	9230	9230	9230	110
539	20231006	113700	1002262580	9230	9230	9230	9230	0
540	20231006	113600	1002262580	9230	9280	9280	9230	216
541	20231006	113500	1000265100	9290	9260	9290	9260	2
542	20231006	113400	1000246550	9260	9260	9260	9260	808
543	20231006	113300	992764470	9300	9300	9300	9300	81
544	20231006	113200	992011170	9300	9300	9300	9300	1
545	20231006	113100	992001870	9250	9300	9300	9250	153
546	20231006	113000	990579220	9310	9300	9320	9250	475
547	20231006	112900	986170080	9320	9230	9320	9230	8553
548	20231006	112800	906731970	9200	9200	9200	9200	7
549	20231006	112700	906667570	9200	9200	9200	9200	71
550	20231006	112600	906014370	9200	9200	9200	9200	0
551	20231006	112500	906014370	9200	9180	9200	9180	52
552	20231006	112400	905536810	9180	9180	9180	9180	71
553	20231006	112300	904885030	9180	9190	9190	9180	1058
554	20231006	112200	895172130	9200	9200	9200	9200	0
555	20231006	112100	895172130	9200	9200	9200	9190	711
556	20231006	112000	888632910	9190	9190	9190	9190	10
557	20231006	111900	888541010	9190	9200	9200	9190	404
558	20231006	111800	884825030	9230	9230	9230	9230	11
559	20231006	111700	884723500	9240	9240	9240	9240	0
560	20231006	111600	884723500	9240	9210	9240	9210	825
561	20231006	111500	877115500	9200	9200	9200	9200	0
562	20231006	111400	877115500	9200	9200	9240	9200	544
563	20231006	111300	872102700	9200	9200	9200	9200	89
564	20231006	111200	871283900	9200	9200	9200	9200	485
565	20231006	111100	866821900	9190	9190	9190	9190	1030
566	20231006	111000	857356200	9240	9240	9240	9240	0
567	20231006	110900	857356200	9240	9180	9240	9180	698
568	20231006	110800	850942460	9180	9180	9180	9180	339
569	20231006	110700	847830440	9180	9180	9180	9180	9
570	20231006	110600	847747820	9180	9210	9210	9180	2069
571	20231006	110500	828730330	9210	9220	9220	9210	737
572	20231006	110400	821941550	9220	9220	9220	9220	11
573	20231006	110300	821840130	9220	9230	9230	9220	155
574	20231006	110200	820410730	9250	9250	9250	9220	438
575	20231006	110100	816372010	9230	9240	9240	9230	184
576	20231006	110000	814673430	9240	9230	9240	9230	143
577	20231006	105900	813352210	9230	9230	9230	9230	0
578	20231006	105800	813352210	9230	9230	9230	9230	350
579	20231006	105700	810121710	9230	9230	9230	9230	127
580	20231006	105600	808949500	9240	9240	9240	9240	402
581	20231006	105500	805235020	9240	9240	9240	9240	114
582	20231006	105400	804181660	9240	9250	9250	9240	78
583	20231006	105300	803460170	9250	9250	9250	9250	0
584	20231006	105200	803460170	9250	9250	9250	9250	64
585	20231006	105100	802868170	9250	9250	9250	9250	0
586	20231006	105000	802868170	9250	9240	9250	9240	298
587	20231006	104900	800114620	9240	9240	9240	9240	0
588	20231006	104800	800114620	9240	9230	9240	9230	710
589	20231006	104700	793560320	9240	9260	9260	9240	1713
590	20231006	104600	777715100	9270	9270	9270	9270	1
591	20231006	104500	777705830	9270	9280	9280	9270	531
592	20231006	104400	772783410	9280	9290	9290	9280	292
593	20231006	104300	770072730	9290	9290	9290	9290	56
594	20231006	104200	769552490	9290	9290	9290	9290	392
595	20231006	104100	765910810	9280	9280	9280	9280	300
596	20231006	104000	763126810	9280	9270	9290	9270	1066
597	20231006	103900	753234320	9270	9270	9280	9260	255
598	20231006	103800	750871140	9270	9260	9270	9260	506
599	20231006	103700	746185520	9270	9260	9280	9260	1511
600	20231006	103600	732183440	9240	9250	9250	9240	912
601	20231006	103500	723751460	9230	9230	9230	9230	0
602	20231006	103400	723751460	9230	9230	9230	9230	10
603	20231006	103300	723659160	9230	9230	9230	9230	152
604	20231006	103200	722256200	9220	9210	9220	9210	451
605	20231006	103100	718099290	9210	9200	9210	9200	613
606	20231006	103000	712457540	9200	9200	9200	9200	11
607	20231006	102900	712356340	9190	9170	9190	9170	1099
608	20231006	102800	702268050	9170	9200	9200	9170	31
609	20231006	102700	701983750	9200	9160	9200	9160	111
610	20231006	102600	700966550	9160	9190	9210	9150	1578
611	20231006	102500	686509090	9190	9200	9200	9190	2000
612	20231006	102400	668119090	9180	9210	9210	9180	2650
613	20231006	102300	643762540	9170	9170	9180	9170	328
614	20231006	102200	640754730	9200	9200	9200	9200	47
615	20231006	102100	640322330	9200	9220	9220	9160	3032
616	20231006	102000	612473220	9220	9220	9220	9220	45
617	20231006	101900	612058320	9220	9220	9220	9220	101
618	20231006	101800	611127100	9220	9220	9220	9220	27
619	20231006	101700	610878160	9230	9230	9230	9230	73
620	20231006	101600	610204370	9220	9230	9230	9220	628
621	20231006	101500	604409010	9240	9240	9240	9240	43
622	20231006	101400	604011690	9240	9250	9250	9240	130
623	20231006	101300	602810280	9250	9260	9260	9250	136
624	20231006	101200	601551540	9260	9270	9280	9260	587
625	20231006	101100	596106760	9270	9270	9280	9270	1635
626	20231006	101000	580948610	9280	9280	9280	9280	106
627	20231006	100900	579964930	9270	9270	9270	9270	1
628	20231006	100800	579955660	9270	9270	9270	9270	5
629	20231006	100700	579909310	9270	9270	9270	9270	0
630	20231006	100600	579909310	9270	9260	9270	9260	640
631	20231006	100500	573977020	9270	9270	9270	9260	361
632	20231006	100400	570634100	9260	9250	9260	9250	1977
633	20231006	100300	552329860	9260	9260	9260	9220	76
634	20231006	100200	551628100	9220	9230	9230	9220	2491
635	20231006	100100	528660170	9230	9230	9230	9230	101
636	20231006	100000	527727940	9220	9220	9220	9220	0
637	20231006	095900	527727940	9220	9230	9230	9220	2
638	20231006	095800	527709490	9190	9190	9190	9190	298
639	20231006	095700	524970870	9190	9190	9190	9190	617
640	20231006	095600	519300640	9190	9200	9200	9190	319
641	20231006	095500	516367770	9200	9200	9200	9200	14
642	20231006	095400	516238970	9200	9250	9260	9200	1124
643	20231006	095300	505868080	9250	9250	9250	9250	54
644	20231006	095200	505368580	9240	9240	9240	9240	6
645	20231006	095100	505313140	9240	9240	9240	9240	76
646	20231006	095000	504610900	9230	9230	9230	9230	100
647	20231006	094900	503687900	9240	9260	9260	9240	108
648	20231006	094800	502689960	9270	9240	9270	9240	3
649	20231006	094700	502662210	9250	9250	9250	9250	50
650	20231006	094600	502199710	9250	9250	9250	9250	0
651	20231006	094500	502199710	9250	9240	9250	9240	370
652	20231006	094400	498779970	9230	9230	9230	9230	48
653	20231006	094300	498336930	9290	9280	9300	9280	872
654	20231006	094200	490229660	9280	9270	9280	9270	1237
655	20231006	094100	478751730	9230	9270	9270	9230	79
656	20231006	094000	478022520	9230	9230	9230	9230	133
657	20231006	093900	476794930	9230	9200	9230	9170	1393
658	20231006	093800	464012200	9200	9250	9280	9200	554
659	20231006	093700	458909350	9280	9280	9280	9230	1068
660	20231006	093600	449033360	9280	9260	9280	9230	10601
661	20231006	093500	351170530	9280	9280	9280	9280	100
662	20231006	093400	350242530	9260	9290	9290	9260	258
663	20231006	093300	347846460	9290	9290	9290	9290	1
664	20231006	093200	347837170	9290	9290	9290	9290	102
665	20231006	093100	346889590	9290	9290	9290	9290	10
666	20231006	093000	346796690	9290	9290	9290	9290	16
667	20231006	092900	346648050	9290	9230	9290	9230	1008
668	20231006	092800	337344150	9230	9230	9230	9230	315
669	20231006	092700	334436700	9230	9300	9300	9230	2061
670	20231006	092600	315367100	9270	9310	9310	9270	243
671	20231006	092500	313109370	9310	9260	9310	9260	148
672	20231006	092400	311738840	9270	9320	9320	9270	2171
673	20231006	092300	291589850	9330	9320	9330	9320	715
674	20231006	092200	284924960	9320	9320	9320	9310	85
675	20231006	092100	284132840	9310	9280	9310	9270	1809
676	20231006	092000	267326030	9280	9280	9280	9280	20
677	20231006	091900	267140430	9280	9280	9280	9280	2
678	20231006	091800	267121870	9290	9250	9290	9250	520
679	20231006	091700	262311070	9290	9280	9290	9280	548
680	20231006	091600	257220350	9290	9250	9290	9250	468
681	20231006	091500	252885670	9270	9280	9290	9250	6911
682	20231006	091400	188824690	9260	9250	9280	9250	170
683	20231006	091300	187250000	9260	9240	9270	9240	935
684	20231006	091200	178602720	9240	9200	9240	9200	462
685	20231006	091100	174347080	9200	9230	9230	9200	54
686	20231006	091000	173848780	9230	9230	9230	9230	425
687	20231006	090900	169926030	9210	9190	9210	9190	221
688	20231006	090800	167893620	9190	9210	9230	9190	1781
689	20231006	090700	151491370	9220	9210	9220	9210	1221
690	20231006	090600	140245770	9210	9170	9210	9170	743
691	20231006	090500	133415130	9180	9170	9180	9170	585
692	20231006	090400	128048170	9160	9180	9180	9160	327
693	20231006	090300	125052830	9170	9210	9210	9170	1980
694	20231006	090200	106831210	9220	9170	9250	9170	4305
695	20231006	090100	67191610	9160	9170	9210	9160	1880
696	20231006	090000	49935450	9170	9050	9180	9050	5480