KissMeData/151860/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	200700	5082260620	12400	12400	12400	12400	9200
3	20231011	200600	5082260620	12400	12400	12400	12400	0
4	20231011	200500	5082260620	12400	12400	12400	12400	0
5	20231011	200400	5082260620	12400	12400	12400	12400	0
6	20231011	200300	5082260620	12400	12400	12400	12400	0
7	20231011	200200	5082260620	12400	12400	12400	12400	0
8	20231011	200100	5082260620	12400	12400	12400	12400	0
9	20231011	200000	5082260620	12400	12400	12400	12400	0
10	20231011	195900	5082260620	12400	12400	12400	12400	0
11	20231011	195800	5082260620	12400	12400	12400	12400	0
12	20231011	195700	5082260620	12400	12400	12400	12400	0
13	20231011	195600	5082260620	12400	12400	12400	12400	0
14	20231011	195500	5082260620	12400	12400	12400	12400	0
15	20231011	195400	5082260620	12400	12400	12400	12400	0
16	20231011	195300	5082260620	12400	12400	12400	12400	0
17	20231011	195200	5082260620	12400	12400	12400	12400	0
18	20231011	195100	5082260620	12400	12400	12400	12400	0
19	20231011	195000	5082260620	12400	12400	12400	12400	0
20	20231011	194900	5082260620	12400	12400	12400	12400	0
21	20231011	194800	5082260620	12400	12400	12400	12400	0
22	20231011	194700	5082260620	12400	12400	12400	12400	0
23	20231011	194600	5082260620	12400	12400	12400	12400	0
24	20231011	194500	5082260620	12400	12400	12400	12400	0
25	20231011	194400	5082260620	12400	12400	12400	12400	0
26	20231011	194300	5082260620	12400	12400	12400	12400	0
27	20231011	194200	5082260620	12400	12400	12400	12400	0
28	20231011	194100	5082260620	12400	12400	12400	12400	0
29	20231011	194000	5082260620	12400	12400	12400	12400	0
30	20231011	193900	5082260620	12400	12400	12400	12400	0
31	20231011	193800	5082260620	12400	12400	12400	12400	0
32	20231011	193700	5082260620	12400	12400	12400	12400	9200
33	20231011	193600	5082260620	12400	12400	12400	12400	0
34	20231011	193500	5082260620	12400	12400	12400	12400	0
35	20231011	193400	5082260620	12400	12400	12400	12400	0
36	20231011	193300	5082260620	12400	12400	12400	12400	0
37	20231011	193200	5082260620	12400	12400	12400	12400	0
38	20231011	193100	5082260620	12400	12400	12400	12400	0
39	20231011	193000	5082260620	12400	12400	12400	12400	0
40	20231011	192900	5082260620	12400	12400	12400	12400	0
41	20231011	192800	5082260620	12400	12400	12400	12400	0
42	20231011	192700	5082260620	12400	12400	12400	12400	0
43	20231011	192600	5082260620	12400	12400	12400	12400	0
44	20231011	192500	5082260620	12400	12400	12400	12400	0
45	20231011	192400	5082260620	12400	12400	12400	12400	0
46	20231011	192300	5082260620	12400	12400	12400	12400	0
47	20231011	192200	5082260620	12400	12400	12400	12400	0
48	20231011	192100	5082260620	12400	12400	12400	12400	0
49	20231011	192000	5082260620	12400	12400	12400	12400	0
50	20231011	191900	5082260620	12400	12400	12400	12400	0
51	20231011	191800	5082260620	12400	12400	12400	12400	0
52	20231011	191700	5082260620	12400	12400	12400	12400	0
53	20231011	191600	5082260620	12400	12400	12400	12400	0
54	20231011	191500	5082260620	12400	12400	12400	12400	0
55	20231011	191400	5082260620	12400	12400	12400	12400	0
56	20231011	191300	5082260620	12400	12400	12400	12400	0
57	20231011	191200	5082260620	12400	12400	12400	12400	0
58	20231011	191100	5082260620	12400	12400	12400	12400	0
59	20231011	191000	5082260620	12400	12400	12400	12400	0
60	20231011	190900	5082260620	12400	12400	12400	12400	0
61	20231011	190800	5082260620	12400	12400	12400	12400	0
62	20231011	190700	5082260620	12400	12400	12400	12400	9200
63	20231011	190600	5082260620	12400	12400	12400	12400	0
64	20231011	190500	5082260620	12400	12400	12400	12400	0
65	20231011	190400	5082260620	12400	12400	12400	12400	0
66	20231011	190300	5082260620	12400	12400	12400	12400	0
67	20231011	190200	5082260620	12400	12400	12400	12400	0
68	20231011	190100	5082260620	12400	12400	12400	12400	0
69	20231011	190000	5082260620	12400	12400	12400	12400	0
70	20231011	185900	5082260620	12400	12400	12400	12400	0
71	20231011	185800	5082260620	12400	12400	12400	12400	0
72	20231011	185700	5082260620	12400	12400	12400	12400	0
73	20231011	185600	5082260620	12400	12400	12400	12400	0
74	20231011	185500	5082260620	12400	12400	12400	12400	0
75	20231011	185400	5082260620	12400	12400	12400	12400	0
76	20231011	185300	5082260620	12400	12400	12400	12400	0
77	20231011	185200	5082260620	12400	12400	12400	12400	0
78	20231011	185100	5082260620	12400	12400	12400	12400	0
79	20231011	185000	5082260620	12400	12400	12400	12400	0
80	20231011	184900	5082260620	12400	12400	12400	12400	0
81	20231011	184800	5082260620	12400	12400	12400	12400	0
82	20231011	184700	5082260620	12400	12400	12400	12400	0
83	20231011	184600	5082260620	12400	12400	12400	12400	0
84	20231011	184500	5082260620	12400	12400	12400	12400	0
85	20231011	184400	5082260620	12400	12400	12400	12400	0
86	20231011	184300	5082260620	12400	12400	12400	12400	0
87	20231011	184200	5082260620	12400	12400	12400	12400	0
88	20231011	184100	5082260620	12400	12400	12400	12400	0
89	20231011	184000	5082260620	12400	12400	12400	12400	0
90	20231011	183900	5082260620	12400	12400	12400	12400	0
91	20231011	183800	5082260620	12400	12400	12400	12400	0
92	20231011	183700	5082260620	12400	12400	12400	12400	9200
93	20231011	183600	5082260620	12400	12400	12400	12400	0
94	20231011	183500	5082260620	12400	12400	12400	12400	0
95	20231011	183400	5082260620	12400	12400	12400	12400	0
96	20231011	183300	5082260620	12400	12400	12400	12400	0
97	20231011	183200	5082260620	12400	12400	12400	12400	0
98	20231011	183100	5082260620	12400	12400	12400	12400	0
99	20231011	183000	5082260620	12400	12400	12400	12400	0
100	20231011	182900	5082260620	12400	12400	12400	12400	0
101	20231011	182800	5082260620	12400	12400	12400	12400	0
102	20231011	182700	5082260620	12400	12400	12400	12400	0
103	20231011	182600	5082260620	12400	12400	12400	12400	0
104	20231011	182500	5082260620	12400	12400	12400	12400	0
105	20231011	182400	5082260620	12400	12400	12400	12400	0
106	20231011	182300	5082260620	12400	12400	12400	12400	0
107	20231011	182200	5082260620	12400	12400	12400	12400	0
108	20231011	182100	5082260620	12400	12400	12400	12400	0
109	20231011	182000	5082260620	12400	12400	12400	12400	0
110	20231011	181900	5082260620	12400	12400	12400	12400	0
111	20231011	181800	5082260620	12400	12400	12400	12400	0
112	20231011	181700	5082260620	12400	12400	12400	12400	0
113	20231011	181600	5082260620	12400	12400	12400	12400	0
114	20231011	181500	5082260620	12400	12400	12400	12400	0
115	20231011	181400	5082260620	12400	12400	12400	12400	0
116	20231011	181300	5082260620	12400	12400	12400	12400	0
117	20231011	181200	5082260620	12400	12400	12400	12400	0
118	20231011	181100	5082260620	12400	12400	12400	12400	0
119	20231011	181000	5082260620	12400	12400	12400	12400	0
120	20231011	180900	5082260620	12400	12400	12400	12400	0
121	20231011	180800	5082260620	12400	12400	12400	12400	0
122	20231011	180700	5082260620	12400	12400	12400	12400	9200
123	20231011	180600	5082260620	12400	12400	12400	12400	0
124	20231011	180500	5082260620	12400	12400	12400	12400	0
125	20231011	180400	5082260620	12400	12400	12400	12400	0
126	20231011	180300	5082260620	12400	12400	12400	12400	0
127	20231011	180200	5082260620	12400	12400	12400	12400	0
128	20231011	180100	5082260620	12400	12400	12400	12400	0
129	20231011	180000	5082260620	12400	12400	12400	12400	0
130	20231011	175900	5082260620	12400	12400	12400	12400	0
131	20231011	175800	5082260620	12400	12400	12400	12400	0
132	20231011	175700	5082260620	12400	12400	12400	12400	0
133	20231011	175600	5082260620	12400	12400	12400	12400	0
134	20231011	175500	5082260620	12400	12400	12400	12400	0
135	20231011	175400	5082260620	12400	12400	12400	12400	0
136	20231011	175300	5082260620	12400	12400	12400	12400	0
137	20231011	175200	5082260620	12400	12400	12400	12400	0
138	20231011	175100	5082260620	12400	12400	12400	12400	0
139	20231011	175000	5082260620	12400	12400	12400	12400	0
140	20231011	174900	5082260620	12400	12400	12400	12400	0
141	20231011	174800	5082260620	12400	12400	12400	12400	0
142	20231011	174700	5082260620	12400	12400	12400	12400	0
143	20231011	174600	5082260620	12400	12400	12400	12400	0
144	20231011	174500	5082260620	12400	12400	12400	12400	0
145	20231011	174400	5082260620	12400	12400	12400	12400	0
146	20231011	174300	5082260620	12400	12400	12400	12400	0
147	20231011	174200	5082260620	12400	12400	12400	12400	0
148	20231011	174100	5082260620	12400	12400	12400	12400	0
149	20231011	174000	5082260620	12400	12400	12400	12400	0
150	20231011	173900	5082260620	12400	12400	12400	12400	0
151	20231011	173800	5082260620	12400	12400	12400	12400	0
152	20231011	173700	5082260620	12400	12400	12400	12400	9200
153	20231011	173600	5082260620	12400	12400	12400	12400	0
154	20231011	173500	5082260620	12400	12400	12400	12400	0
155	20231011	173400	5082260620	12400	12400	12400	12400	0
156	20231011	173300	5082260620	12400	12400	12400	12400	0
157	20231011	173200	5082260620	12400	12400	12400	12400	0
158	20231011	173100	5082260620	12400	12400	12400	12400	0
159	20231011	173000	5082260620	12400	12400	12400	12400	0
160	20231011	172900	5082260620	12400	12400	12400	12400	0
161	20231011	172800	5082260620	12400	12400	12400	12400	0
162	20231011	172700	5082260620	12400	12400	12400	12400	0
163	20231011	172600	5082260620	12400	12400	12400	12400	0
164	20231011	172500	5082260620	12400	12400	12400	12400	0
165	20231011	172400	5082260620	12400	12400	12400	12400	0
166	20231011	172300	5082260620	12400	12400	12400	12400	0
167	20231011	172200	5082260620	12400	12400	12400	12400	0
168	20231011	172100	5082260620	12400	12400	12400	12400	0
169	20231011	172000	5082260620	12400	12400	12400	12400	0
170	20231011	171900	5082260620	12400	12400	12400	12400	0
171	20231011	171800	5082260620	12400	12400	12400	12400	0
172	20231011	171700	5082260620	12400	12400	12400	12400	0
173	20231011	171600	5082260620	12400	12400	12400	12400	0
174	20231011	171500	5082260620	12400	12400	12400	12400	0
175	20231011	171400	5082260620	12400	12400	12400	12400	0
176	20231011	171300	5082260620	12400	12400	12400	12400	0
177	20231011	171200	5082260620	12400	12400	12400	12400	0
178	20231011	171100	5082260620	12400	12400	12400	12400	0
179	20231011	171000	5082260620	12400	12400	12400	12400	0
180	20231011	170900	5082260620	12400	12400	12400	12400	0
181	20231011	170800	5082260620	12400	12400	12400	12400	0
182	20231011	170700	5082260620	12400	12400	12400	12400	9200
183	20231011	170600	5082260620	12400	12400	12400	12400	0
184	20231011	170500	5082260620	12400	12400	12400	12400	0
185	20231011	170400	5082260620	12400	12400	12400	12400	0
186	20231011	170300	5082260620	12400	12400	12400	12400	0
187	20231011	170200	5082260620	12400	12400	12400	12400	0
188	20231011	170100	5082260620	12400	12400	12400	12400	0
189	20231011	170000	5082260620	12400	12400	12400	12400	0
190	20231011	165900	5082260620	12400	12400	12400	12400	0
191	20231011	165800	5082260620	12400	12400	12400	12400	0
192	20231011	165700	5082260620	12400	12400	12400	12400	0
193	20231011	165600	5082260620	12400	12400	12400	12400	0
194	20231011	165500	5082260620	12400	12400	12400	12400	0
195	20231011	165400	5082260620	12400	12400	12400	12400	0
196	20231011	165300	5082260620	12400	12400	12400	12400	0
197	20231011	165200	5082260620	12400	12400	12400	12400	0
198	20231011	165100	5082260620	12400	12400	12400	12400	0
199	20231011	165000	5082260620	12400	12400	12400	12400	0
200	20231011	164900	5082260620	12400	12400	12400	12400	0
201	20231011	164800	5082260620	12400	12400	12400	12400	0
202	20231011	164700	5082260620	12400	12400	12400	12400	0
203	20231011	164600	5082260620	12400	12400	12400	12400	0
204	20231011	164500	5082260620	12400	12400	12400	12400	0
205	20231011	164400	5082260620	12400	12400	12400	12400	0
206	20231011	164300	5082260620	12400	12400	12400	12400	0
207	20231011	164200	5082260620	12400	12400	12400	12400	0
208	20231011	164100	5082260620	12400	12400	12400	12400	0
209	20231011	164000	5082260620	12400	12400	12400	12400	0
210	20231011	163900	5082260620	12400	12400	12400	12400	0
211	20231011	163800	5082260620	12400	12400	12400	12400	0
212	20231011	163700	5082260620	12400	12400	12400	12400	9200
213	20231011	163600	5082260620	12400	12400	12400	12400	0
214	20231011	163500	5082260620	12400	12400	12400	12400	0
215	20231011	163400	5082260620	12400	12400	12400	12400	0
216	20231011	163300	5082260620	12400	12400	12400	12400	0
217	20231011	163200	5082260620	12400	12400	12400	12400	0
218	20231011	163100	5082260620	12400	12400	12400	12400	0
219	20231011	163000	5082260620	12400	12400	12400	12400	0
220	20231011	162900	5082260620	12400	12400	12400	12400	0
221	20231011	162800	5082260620	12400	12400	12400	12400	0
222	20231011	162700	5082260620	12400	12400	12400	12400	0
223	20231011	162600	5082260620	12400	12400	12400	12400	0
224	20231011	162500	5082260620	12400	12400	12400	12400	0
225	20231011	162400	5082260620	12400	12400	12400	12400	0
226	20231011	162300	5082260620	12400	12400	12400	12400	0
227	20231011	162200	5082260620	12400	12400	12400	12400	0
228	20231011	162100	5082260620	12400	12400	12400	12400	0
229	20231011	162000	5082260620	12400	12400	12400	12400	0
230	20231011	161900	5082260620	12400	12400	12400	12400	0
231	20231011	161800	5082260620	12400	12400	12400	12400	0
232	20231011	161700	5082260620	12400	12400	12400	12400	0
233	20231011	161600	5082260620	12400	12400	12400	12400	0
234	20231011	161500	5082260620	12400	12400	12400	12400	0
235	20231011	161400	5082260620	12400	12400	12400	12400	0
236	20231011	161300	5082260620	12400	12400	12400	12400	0
237	20231011	161200	5082260620	12400	12400	12400	12400	0
238	20231011	161100	5082260620	12400	12400	12400	12400	0
239	20231011	161000	5082260620	12400	12400	12400	12400	0
240	20231011	160900	5082260620	12400	12400	12400	12400	0
241	20231011	160800	5082260620	12400	12400	12400	12400	0
242	20231011	160700	5082260620	12400	12400	12400	12400	9200
243	20231011	160600	5082260620	12400	12400	12400	12400	0
244	20231011	160500	5082260620	12400	12400	12400	12400	0
245	20231011	160400	5082260620	12400	12400	12400	12400	0
246	20231011	160300	5082260620	12400	12400	12400	12400	0
247	20231011	160200	5082260620	12400	12400	12400	12400	0
248	20231011	160100	5082260620	12400	12400	12400	12400	0
249	20231011	160000	5082260620	12400	12400	12400	12400	0
250	20231011	155900	5082260620	12400	12400	12400	12400	0
251	20231011	155800	5082260620	12400	12400	12400	12400	0
252	20231011	155700	5082260620	12400	12400	12400	12400	0
253	20231011	155600	5082260620	12400	12400	12400	12400	0
254	20231011	155500	5082260620	12400	12400	12400	12400	0
255	20231011	155400	5082260620	12400	12400	12400	12400	0
256	20231011	155300	5082260620	12400	12400	12400	12400	0
257	20231011	155200	5082260620	12400	12400	12400	12400	0
258	20231011	155100	5082260620	12400	12400	12400	12400	0
259	20231011	155000	5082260620	12400	12400	12400	12400	0
260	20231011	154900	5082260620	12400	12400	12400	12400	0
261	20231011	154800	5082260620	12400	12400	12400	12400	0
262	20231011	154700	5082260620	12400	12400	12400	12400	0
263	20231011	154600	5082260620	12400	12400	12400	12400	0
264	20231011	154500	5082260620	12400	12400	12400	12400	0
265	20231011	154400	5082260620	12400	12400	12400	12400	0
266	20231011	154300	5082260620	12400	12400	12400	12400	0
267	20231011	154200	5082260620	12400	12400	12400	12400	0
268	20231011	154100	5082260620	12400	12400	12400	12400	0
269	20231011	154000	5082260620	12400	12400	12400	12400	0
270	20231011	153900	5082260620	12400	12400	12400	12400	0
271	20231011	153800	5082260620	12400	12400	12400	12400	0
272	20231011	153700	5082260620	12400	12400	12400	12400	9200
273	20231011	153600	5082260620	12400	12400	12400	12400	0
274	20231011	153500	5082260620	12400	12400	12400	12400	0
275	20231011	153400	5082260620	12400	12400	12400	12400	0
276	20231011	153300	5082260620	12400	12400	12400	12400	0
277	20231011	153200	5082260620	12400	12400	12400	12400	0
278	20231011	153100	5082260620	12400	12400	12400	12400	0
279	20231011	153000	5082260620	12400	12400	12400	12400	9200
280	20231011	152900	4968180620	12390	12390	12390	12390	0
281	20231011	152800	4968180620	12390	12390	12390	12390	0
282	20231011	152700	4968180620	12390	12390	12390	12390	0
283	20231011	152600	4968180620	12390	12390	12390	12390	0
284	20231011	152500	4968180620	12390	12390	12390	12390	0
285	20231011	152400	4968180620	12390	12390	12390	12390	0
286	20231011	152300	4968180620	12390	12390	12390	12390	0
287	20231011	152200	4968180620	12390	12390	12390	12390	0
288	20231011	152100	4968180620	12390	12390	12390	12390	0
289	20231011	152000	4968180620	12390	12390	12390	12390	0
290	20231011	151900	4968180620	12390	12360	12390	12360	1912
291	20231011	151800	4944538100	12370	12380	12400	12360	1112
292	20231011	151700	4930783130	12380	12390	12400	12380	1284
293	20231011	151600	4914879860	12400	12390	12400	12390	121
294	20231011	151500	4913379850	12400	12400	12400	12390	640
295	20231011	151400	4905446880	12400	12390	12400	12390	825
296	20231011	151300	4895218940	12390	12400	12400	12390	1330
297	20231011	151200	4878736640	12410	12410	12410	12410	1
298	20231011	151100	4878724230	12410	12410	12420	12390	592
299	20231011	151000	4871383520	12400	12420	12420	12390	2465
300	20231011	150900	4840815390	12410	12410	12430	12400	520
301	20231011	150800	4834363910	12410	12420	12430	12410	1561
302	20231011	150700	4814984020	12420	12430	12430	12420	214
303	20231011	150600	4812325590	12420	12430	12440	12420	1556
304	20231011	150500	4792997970	12440	12430	12440	12420	691
305	20231011	150400	4784412340	12430	12430	12440	12420	688
306	20231011	150300	4775863250	12440	12430	12450	12430	164
307	20231011	150200	4773824680	12450	12440	12450	12440	250
308	20231011	150100	4770713940	12440	12450	12450	12430	362
309	20231011	150000	4766209380	12450	12440	12450	12440	146
310	20231011	145900	4764391820	12450	12410	12450	12400	3116
311	20231011	145800	4725664060	12410	12410	12410	12400	732
312	20231011	145700	4716584370	12410	12400	12410	12390	773
313	20231011	145600	4707000990	12400	12410	12410	12400	322
314	20231011	145500	4703008090	12410	12410	12420	12410	790
315	20231011	145400	4693204090	12410	12410	12410	12410	450
316	20231011	145300	4687619590	12410	12430	12430	12410	728
317	20231011	145200	4678584990	12420	12430	12440	12420	1255
318	20231011	145100	4662989510	12430	12420	12440	12400	4760
319	20231011	145000	4603855880	12420	12400	12420	12400	4
320	20231011	144900	4603806240	12420	12390	12420	12390	2155
321	20231011	144800	4577073790	12390	12390	12390	12390	260
322	20231011	144700	4573852390	12390	12400	12400	12390	17
323	20231011	144600	4573641720	12390	12390	12390	12390	380
324	20231011	144500	4568933520	12390	12390	12400	12390	324
325	20231011	144400	4564918750	12390	12390	12390	12390	260
326	20231011	144300	4561697350	12390	12390	12390	12390	400
327	20231011	144200	4556741350	12400	12390	12400	12370	279
328	20231011	144100	4553284710	12370	12390	12390	12370	1176
329	20231011	144000	4538734110	12390	12390	12390	12390	3
330	20231011	143900	4538696940	12400	12380	12400	12370	1200
331	20231011	143800	4523842950	12380	12390	12390	12380	399
332	20231011	143700	4518900480	12400	12400	12400	12400	2
333	20231011	143600	4518875680	12400	12400	12400	12400	98
334	20231011	143500	4517660480	12400	12400	12400	12400	375
335	20231011	143400	4513010480	12400	12400	12400	12400	285
336	20231011	143300	4509476480	12400	12400	12400	12400	41
337	20231011	143200	4508968080	12400	12400	12410	12390	317
338	20231011	143100	4505037320	12400	12410	12410	12400	107
339	20231011	143000	4503709570	12400	12410	12410	12400	416
340	20231011	142900	4498551110	12400	12380	12410	12380	1968
341	20231011	142800	4474147970	12390	12390	12390	12390	986
342	20231011	142700	4461931430	12390	12380	12400	12380	1969
343	20231011	142600	4437531370	12370	12370	12370	12370	401
344	20231011	142500	4432571000	12370	12370	12380	12370	314
345	20231011	142400	4428686750	12370	12370	12370	12370	251
346	20231011	142300	4425581880	12380	12390	12390	12380	3
347	20231011	142200	4425544730	12390	12350	12390	12350	2571
348	20231011	142100	4393728990	12350	12350	12350	12340	93
349	20231011	142000	4392580460	12340	12340	12350	12340	236
350	20231011	141900	4389668210	12340	12330	12340	12330	91
351	20231011	141800	4388546070	12330	12330	12340	12330	275
352	20231011	141700	4385154180	12340	12340	12340	12340	3
353	20231011	141600	4385117160	12340	12340	12340	12340	59
354	20231011	141500	4384389100	12340	12330	12340	12330	429
355	20231011	141400	4379095340	12330	12340	12340	12330	501
356	20231011	141300	4372917010	12340	12330	12340	12330	11
357	20231011	141200	4372781370	12350	12350	12350	12350	0
358	20231011	141100	4372781370	12350	12350	12350	12350	41
359	20231011	141000	4372275020	12330	12350	12350	12330	277
360	20231011	140900	4368858960	12330	12330	12330	12330	488
361	20231011	140800	4362841920	12320	12320	12320	12320	25
362	20231011	140700	4362533920	12320	12320	12320	12320	50
363	20231011	140600	4361917920	12320	12320	12320	12320	155
364	20231011	140500	4360008320	12320	12320	12320	12320	73
365	20231011	140400	4359108960	12320	12330	12330	12320	24
366	20231011	140300	4358813050	12330	12320	12330	12310	216
367	20231011	140200	4356151900	12320	12310	12330	12310	199
368	20231011	140100	4353702180	12310	12310	12310	12310	734
369	20231011	140000	4344666640	12310	12320	12320	12300	4772
370	20231011	135900	4285947130	12320	12340	12340	12320	301
371	20231011	135800	4282236110	12340	12340	12340	12340	3
372	20231011	135700	4282199090	12340	12340	12340	12340	158
373	20231011	135600	4280249370	12340	12350	12350	12340	496
374	20231011	135500	4274127670	12360	12360	12360	12360	19
375	20231011	135400	4273892830	12360	12360	12360	12360	0
376	20231011	135300	4273892830	12360	12360	12360	12360	120
377	20231011	135200	4272409630	12350	12350	12350	12350	2
378	20231011	135100	4272384930	12360	12320	12360	12320	300
379	20231011	135000	4268681270	12320	12330	12330	12310	2167
380	20231011	134900	4241989410	12330	12350	12360	12330	1282
381	20231011	134800	4226180340	12360	12360	12360	12360	3
382	20231011	134700	4226143260	12340	12350	12370	12340	848
383	20231011	134600	4215671320	12360	12360	12360	12360	115
384	20231011	134500	4214249920	12360	12360	12360	12360	352
385	20231011	134400	4209899200	12360	12360	12370	12360	1235
386	20231011	134300	4194624840	12360	12380	12380	12360	9
387	20231011	134200	4194513530	12370	12340	12370	12340	2116
388	20231011	134100	4168377270	12340	12360	12380	12340	718
389	20231011	134000	4159501460	12370	12360	12370	12360	41
390	20231011	133900	4158994440	12360	12380	12380	12360	170
391	20231011	133800	4156892350	12380	12370	12380	12360	108
392	20231011	133700	4155556330	12370	12380	12380	12370	154
393	20231011	133600	4153650850	12380	12380	12380	12370	68
394	20231011	133500	4152809030	12390	12380	12390	12370	126
395	20231011	133400	4151249920	12380	12380	12390	12370	24
396	20231011	133300	4150952840	12390	12370	12390	12370	502
397	20231011	133200	4144738570	12370	12370	12380	12370	359
398	20231011	133100	4140297490	12360	12370	12370	12360	129
399	20231011	133000	4138701770	12380	12370	12380	12370	353
400	20231011	132900	4134335120	12370	12370	12380	12340	234
401	20231011	132800	4131441250	12370	12360	12380	12360	1644
402	20231011	132700	4111107120	12350	12350	12360	12350	87
403	20231011	132600	4110032550	12360	12360	12360	12360	18
404	20231011	132500	4109810070	12360	12310	12360	12310	218
405	20231011	132400	4107125940	12310	12380	12380	12310	2047
406	20231011	132300	4081922670	12330	12380	12380	12330	1840
407	20231011	132200	4059234780	12380	12370	12390	12370	515
408	20231011	132100	4052863130	12370	12340	12400	12320	2796
409	20231011	132000	4018308180	12330	12340	12340	12310	110
410	20231011	131900	4016952290	12340	12320	12340	12310	709
411	20231011	131800	4008216240	12300	12320	12320	12300	198
412	20231011	131700	4005779980	12320	12330	12330	12290	1461
413	20231011	131600	3987815130	12290	12330	12330	12290	5049
414	20231011	131500	3925687530	12330	12330	12350	12330	302
415	20231011	131400	3921961330	12330	12340	12340	12330	303
416	20231011	131300	3918225300	12360	12350	12360	12320	998
417	20231011	131200	3905916670	12350	12330	12360	12330	275
418	20231011	131100	3902521710	12330	12350	12350	12330	381
419	20231011	131000	3897822750	12350	12350	12350	12350	372
420	20231011	130900	3893228550	12350	12370	12370	12350	1237
421	20231011	130800	3877939750	12380	12380	12380	12370	182
422	20231011	130700	3875687400	12380	12370	12380	12370	654
423	20231011	130600	3867593240	12370	12370	12370	12370	123
424	20231011	130500	3866071730	12370	12360	12380	12360	433
425	20231011	130400	3860717210	12360	12360	12400	12360	1765
426	20231011	130300	3838869860	12360	12330	12360	12330	1402
427	20231011	130200	3821565360	12330	12320	12340	12320	1210
428	20231011	130100	3806650950	12310	12310	12330	12310	1196
429	20231011	130000	3791926210	12310	12330	12340	12300	8114
430	20231011	125900	3691953080	12340	12350	12370	12330	3777
431	20231011	125800	3645326700	12350	12410	12420	12340	7444
432	20231011	125700	3553219160	12410	12470	12480	12400	16745
433	20231011	125600	3344947210	12470	12530	12540	12420	17870
434	20231011	125500	3121997390	12530	12490	12600	12440	29547
435	20231011	125400	2751757230	12490	12390	12550	12350	35347
436	20231011	125300	2310955670	12380	12330	12380	12330	19402
437	20231011	125200	2071186380	12320	12320	12320	12320	300
438	20231011	125100	2067490380	12320	12330	12330	12320	96
439	20231011	125000	2066307200	12330	12330	12330	12330	576
440	20231011	124900	2059205120	12330	12330	12330	12330	41
441	20231011	124800	2058699590	12320	12320	12320	12320	684
442	20231011	124700	2050272710	12320	12320	12320	12320	1
443	20231011	124600	2050260390	12320	12330	12330	12320	382
444	20231011	124500	2045553230	12330	12320	12330	12320	46
445	20231011	124400	2044986070	12320	12320	12320	12320	6
446	20231011	124300	2044912150	12320	12330	12330	12320	234
447	20231011	124200	2042027430	12320	12330	12330	12320	248
448	20231011	124100	2038969860	12320	12310	12320	12310	2595
449	20231011	124000	2007008180	12310	12310	12310	12310	132
450	20231011	123900	2005383260	12310	12310	12310	12300	218
451	20231011	123800	2002699990	12300	12310	12310	12300	660
452	20231011	123700	1994575820	12300	12310	12310	12300	318
453	20231011	123600	1990664320	12310	12310	12310	12310	137
454	20231011	123500	1988977850	12300	12300	12300	12300	993
455	20231011	123400	1976763950	12300	12300	12310	12300	242
456	20231011	123300	1973787050	12290	12300	12300	12290	96
457	20231011	123200	1972606400	12300	12300	12300	12300	173
458	20231011	123100	1970478500	12290	12290	12290	12290	69
459	20231011	123000	1969630490	12290	12290	12290	12290	0
460	20231011	122900	1969630490	12290	12290	12300	12290	1052
461	20231011	122800	1956700800	12290	12290	12290	12290	40
462	20231011	122700	1956209200	12300	12310	12310	12300	326
463	20231011	122600	1952199220	12310	12310	12310	12310	20
464	20231011	122500	1951953020	12310	12310	12310	12310	24
465	20231011	122400	1951657580	12310	12310	12310	12300	291
466	20231011	122300	1948077510	12310	12310	12310	12300	436
467	20231011	122200	1942713980	12310	12310	12310	12310	34
468	20231011	122100	1942295440	12310	12300	12310	12300	23
469	20231011	122000	1942012320	12310	12310	12310	12310	98
470	20231011	121900	1940805940	12300	12300	12300	12300	613
471	20231011	121800	1933266040	12310	12310	12310	12310	60
472	20231011	121700	1932527440	12310	12310	12310	12310	803
473	20231011	121600	1922642510	12320	12320	12320	12320	4
474	20231011	121500	1922593230	12320	12320	12320	12310	88
475	20231011	121400	1921509890	12310	12330	12330	12310	25
476	20231011	121300	1921202040	12330	12310	12330	12310	251
477	20231011	121200	1918112210	12310	12330	12330	12310	3944
478	20231011	121100	1869508420	12330	12330	12330	12330	0
479	20231011	121000	1869508420	12330	12330	12330	12330	50
480	20231011	120900	1868891920	12330	12330	12330	12330	235
481	20231011	120800	1865994370	12330	12330	12330	12330	262
482	20231011	120700	1862763910	12330	12330	12330	12330	911
483	20231011	120600	1851531280	12330	12330	12340	12330	121
484	20231011	120500	1850038940	12330	12330	12330	12330	0
485	20231011	120400	1850038940	12330	12330	12330	12330	121
486	20231011	120300	1848547010	12340	12330	12340	12330	151
487	20231011	120200	1846684320	12330	12330	12330	12320	355
488	20231011	120100	1842307220	12330	12330	12330	12330	207
489	20231011	120000	1839754910	12330	12330	12330	12330	191
490	20231011	115900	1837399880	12330	12330	12330	12330	654
491	20231011	115800	1829336060	12330	12330	12330	12330	491
492	20231011	115700	1823282030	12340	12340	12340	12340	200
493	20231011	115600	1820814030	12330	12330	12330	12330	4198
494	20231011	115500	1769052690	12320	12320	12320	12320	1536
495	20231011	115400	1750129170	12330	12330	12330	12330	95
496	20231011	115300	1748957820	12320	12310	12320	12310	2302
497	20231011	115200	1720600920	12310	12310	12310	12310	24
498	20231011	115100	1720305480	12310	12310	12310	12310	87
499	20231011	115000	1719234510	12310	12310	12310	12310	86
500	20231011	114900	1718175850	12310	12320	12320	12310	124
501	20231011	114800	1716649140	12320	12320	12320	12320	64
502	20231011	114700	1715860660	12320	12320	12320	12320	77
503	20231011	114600	1714912020	12320	12330	12330	12310	44
504	20231011	114500	1714369940	12330	12330	12330	12330	1
505	20231011	114400	1714357610	12300	12320	12320	12300	106
506	20231011	114300	1713052190	12320	12320	12320	12320	5
507	20231011	114200	1712990590	12320	12320	12320	12320	40
508	20231011	114100	1712497790	12320	12290	12320	12290	660
509	20231011	114000	1704377380	12290	12290	12290	12270	205
510	20231011	113900	1701859930	12290	12290	12290	12290	41
511	20231011	113800	1701356040	12290	12290	12290	12290	1
512	20231011	113700	1701343750	12250	12260	12260	12250	400
513	20231011	113600	1696443040	12290	12290	12290	12290	1
514	20231011	113500	1696430750	12250	12250	12250	12250	525
515	20231011	113400	1689999500	12230	12290	12290	12230	2113
516	20231011	113300	1664127100	12290	12290	12290	12270	12
517	20231011	113200	1663979820	12290	12290	12290	12290	1
518	20231011	113100	1663967530	12250	12260	12260	12250	289
519	20231011	113000	1660425800	12250	12280	12280	12250	180
520	20231011	112900	1658217560	12280	12270	12280	12270	252
521	20231011	112800	1655125140	12260	12260	12260	12260	0
522	20231011	112700	1655125140	12260	12250	12260	12240	137
523	20231011	112600	1653445620	12250	12290	12290	12250	576
524	20231011	112500	1646379550	12300	12300	12300	12300	78
525	20231011	112400	1645420150	12280	12310	12310	12280	273
526	20231011	112300	1642064770	12300	12310	12310	12290	413
527	20231011	112200	1636987380	12310	12290	12310	12290	179
528	20231011	112100	1634786990	12300	12300	12300	12300	90
529	20231011	112000	1633679990	12300	12300	12300	12300	1
530	20231011	111900	1633667690	12300	12310	12310	12300	225
531	20231011	111800	1630899510	12320	12310	12320	12310	8
532	20231011	111700	1630801020	12300	12300	12300	12300	0
533	20231011	111600	1630801020	12300	12300	12300	12300	730
534	20231011	111500	1621822020	12300	12290	12300	12290	9
535	20231011	111400	1621711330	12280	12280	12280	12280	223
536	20231011	111300	1618972890	12270	12280	12280	12270	137
537	20231011	111200	1617290940	12270	12270	12270	12270	133
538	20231011	111100	1615659030	12270	12270	12270	12270	355
539	20231011	111000	1611303180	12270	12260	12270	12260	646
540	20231011	110900	1603379310	12270	12260	12270	12260	42
541	20231011	110800	1602864380	12250	12260	12260	12250	264
542	20231011	110700	1599630100	12260	12260	12260	12260	132
543	20231011	110600	1598011780	12250	12260	12260	12250	423
544	20231011	110500	1592828210	12260	12270	12270	12260	548
545	20231011	110400	1586106800	12270	12270	12270	12260	482
546	20231011	110300	1580194510	12270	12280	12280	12260	562
547	20231011	110200	1573297770	12280	12280	12280	12270	46
548	20231011	110100	1572733140	12280	12270	12280	12270	409
549	20231011	110000	1567711690	12270	12300	12300	12270	2747
550	20231011	105900	1533959010	12300	12310	12310	12300	99
551	20231011	105800	1532740810	12310	12310	12310	12310	38
552	20231011	105700	1532273030	12310	12330	12330	12310	333
553	20231011	105600	1528168440	12330	12320	12330	12320	81
554	20231011	105500	1527170510	12320	12320	12330	12320	127
555	20231011	105400	1525604700	12320	12320	12320	12320	171
556	20231011	105300	1523497980	12330	12320	12330	12320	358
557	20231011	105200	1519086210	12330	12320	12330	12320	42
558	20231011	105100	1518568360	12310	12340	12340	12310	90
559	20231011	105000	1517458980	12340	12330	12340	12330	13
560	20231011	104900	1517298580	12330	12350	12350	12330	603
561	20231011	104800	1509856320	12350	12350	12350	12340	313
562	20231011	104700	1505991770	12350	12340	12350	12340	793
563	20231011	104600	1496205730	12340	12330	12340	12330	222
564	20231011	104500	1493467750	12330	12330	12330	12330	122
565	20231011	104400	1491963490	12330	12310	12330	12310	71
566	20231011	104300	1491089420	12310	12330	12340	12310	1232
567	20231011	104200	1475900730	12310	12320	12330	12310	420
568	20231011	104100	1470727030	12340	12330	12340	12320	652
569	20231011	104000	1462690640	12330	12330	12330	12320	1981
570	20231011	103900	1438265910	12320	12320	12320	12320	1236
571	20231011	103800	1423038390	12320	12320	12320	12320	95
572	20231011	103700	1421867990	12320	12320	12320	12320	29
573	20231011	103600	1421510710	12300	12320	12320	12300	11
574	20231011	103500	1421375230	12320	12310	12320	12300	372
575	20231011	103400	1416798450	12310	12310	12310	12310	83
576	20231011	103300	1415776720	12310	12320	12320	12310	105
577	20231011	103200	1414483870	12320	12330	12330	12320	118
578	20231011	103100	1413030100	12310	12300	12330	12300	15
579	20231011	103000	1412845470	12330	12320	12330	12290	1295
580	20231011	102900	1396915670	12300	12320	12330	12300	346
581	20231011	102800	1392655080	12330	12330	12330	12330	235
582	20231011	102700	1389757530	12330	12330	12330	12320	332
583	20231011	102600	1385664970	12330	12320	12330	12310	963
584	20231011	102500	1373794510	12320	12310	12320	12300	818
585	20231011	102400	1363728320	12320	12320	12320	12320	459
586	20231011	102300	1358073440	12320	12320	12320	12310	205
587	20231011	102200	1355547910	12320	12320	12320	12310	265
588	20231011	102100	1352283190	12310	12290	12310	12290	109
589	20231011	102000	1350942040	12290	12290	12300	12280	130
590	20231011	101900	1349344300	12290	12300	12300	12290	152
591	20231011	101800	1347475420	12300	12300	12300	12300	148
592	20231011	101700	1345655020	12290	12290	12290	12290	100
593	20231011	101600	1344426020	12290	12310	12310	12290	147
594	20231011	101500	1342617260	12300	12320	12320	12300	480
595	20231011	101400	1336710270	12310	12320	12320	12310	147
596	20231011	101300	1334899620	12320	12320	12330	12310	183
597	20231011	101200	1332644760	12320	12320	12320	12320	423
598	20231011	101100	1327433400	12320	12330	12330	12310	306
599	20231011	101000	1323662860	12330	12330	12330	12320	581
600	20231011	100900	1316499150	12330	12320	12330	12320	161
601	20231011	100800	1314514600	12320	12320	12320	12320	359
602	20231011	100700	1310091720	12320	12310	12330	12310	1120
603	20231011	100600	1296293880	12300	12300	12310	12300	1080
604	20231011	100500	1283008010	12280	12270	12290	12270	1041
605	20231011	100400	1270222880	12270	12270	12270	12250	312
606	20231011	100300	1266397390	12280	12290	12300	12280	145
607	20231011	100200	1264615910	12290	12290	12300	12290	135
608	20231011	100100	1262955910	12290	12280	12290	12270	221
609	20231011	100000	1260240840	12290	12310	12310	12290	205
610	20231011	095900	1257720810	12310	12320	12320	12300	251
611	20231011	095800	1254630730	12320	12320	12320	12310	1014
612	20231011	095700	1242147640	12320	12330	12330	12310	202
613	20231011	095600	1239658590	12320	12320	12330	12310	184
614	20231011	095500	1237391910	12320	12330	12330	12310	223
615	20231011	095400	1234644020	12320	12340	12340	12320	572
616	20231011	095300	1227590230	12330	12300	12330	12300	2452
617	20231011	095200	1197395530	12300	12300	12300	12290	163
618	20231011	095100	1195390980	12300	12300	12300	12300	114
619	20231011	095000	1193988780	12300	12280	12300	12280	134
620	20231011	094900	1192341520	12290	12290	12300	12290	869
621	20231011	094800	1181661130	12290	12290	12290	12280	109
622	20231011	094700	1180321740	12290	12270	12290	12270	83
623	20231011	094600	1179302360	12270	12260	12270	12250	1539
624	20231011	094500	1160435150	12260	12300	12300	12260	1462
625	20231011	094400	1142493410	12300	12280	12300	12280	136
626	20231011	094300	1140822030	12280	12300	12300	12280	863
627	20231011	094200	1130220470	12300	12320	12320	12300	234
628	20231011	094100	1127340360	12310	12350	12350	12310	1498
629	20231011	094000	1108895000	12330	12360	12360	12330	255
630	20231011	093900	1105743670	12360	12330	12370	12330	1924
631	20231011	093800	1081977850	12310	12320	12330	12310	543
632	20231011	093700	1075292780	12330	12360	12360	12310	1074
633	20231011	093600	1062049580	12340	12350	12360	12340	789
634	20231011	093500	1052302220	12350	12350	12360	12340	1047
635	20231011	093400	1039371620	12350	12340	12350	12340	133
636	20231011	093300	1037729850	12340	12330	12340	12320	2163
637	20231011	093200	1011051020	12330	12300	12330	12300	1978
638	20231011	093100	986699390	12300	12310	12310	12300	330
639	20231011	093000	982639680	12300	12290	12300	12280	1636
640	20231011	092900	962530120	12300	12310	12310	12300	145
641	20231011	092800	960746590	12310	12330	12330	12310	310
642	20231011	092700	956929310	12330	12330	12330	12330	112
643	20231011	092600	955548350	12330	12320	12340	12290	350
644	20231011	092500	951240910	12330	12300	12330	12290	1507
645	20231011	092400	932696280	12310	12310	12320	12310	419
646	20231011	092300	927537190	12310	12320	12320	12310	122
647	20231011	092200	926034570	12310	12320	12320	12310	88
648	20231011	092100	924951240	12320	12300	12340	12290	6218
649	20231011	092000	848432160	12300	12330	12330	12300	752
650	20231011	091900	839170270	12330	12320	12330	12310	430
651	20231011	091800	833872440	12310	12300	12320	12300	76
652	20231011	091700	832936990	12300	12310	12310	12300	463
653	20231011	091600	827239660	12310	12320	12340	12310	1677
654	20231011	091500	806577010	12320	12320	12320	12300	2302
655	20231011	091400	778221680	12320	12330	12350	12320	1066
656	20231011	091300	765081850	12330	12310	12340	12310	2699
657	20231011	091200	731801420	12320	12310	12330	12300	2338
658	20231011	091100	703008490	12310	12340	12340	12310	879
659	20231011	091000	692166730	12350	12260	12360	12260	5988
660	20231011	090900	618431840	12260	12200	12270	12190	1475
661	20231011	090800	600396500	12200	12230	12250	12190	2559
662	20231011	090700	569124080	12250	12290	12330	12250	4856
663	20231011	090600	509446840	12290	12270	12290	12270	1044
664	20231011	090500	496627560	12270	12300	12300	12250	5025
665	20231011	090400	434969420	12310	12310	12320	12260	3086
666	20231011	090300	396988110	12320	12270	12320	12240	9158
667	20231011	090200	284307280	12290	12270	12300	12200	7634
668	20231011	090100	190771050	12270	12190	12290	12190	6507
669	20231011	090000	111086920	12150	11980	12200	11980	9208