KissMeData/096610/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195100	1575106470	9390	9390	9390	9390	1951
3	20231018	195000	1575106470	9390	9390	9390	9390	0
4	20231018	194900	1575106470	9390	9390	9390	9390	0
5	20231018	194800	1575106470	9390	9390	9390	9390	0
6	20231018	194700	1575106470	9390	9390	9390	9390	0
7	20231018	194600	1575106470	9390	9390	9390	9390	0
8	20231018	194500	1575106470	9390	9390	9390	9390	0
9	20231018	194400	1575106470	9390	9390	9390	9390	0
10	20231018	194300	1575106470	9390	9390	9390	9390	0
11	20231018	194200	1575106470	9390	9390	9390	9390	0
12	20231018	194100	1575106470	9390	9390	9390	9390	0
13	20231018	194000	1575106470	9390	9390	9390	9390	0
14	20231018	193900	1575106470	9390	9390	9390	9390	0
15	20231018	193800	1575106470	9390	9390	9390	9390	0
16	20231018	193700	1575106470	9390	9390	9390	9390	0
17	20231018	193600	1575106470	9390	9390	9390	9390	0
18	20231018	193500	1575106470	9390	9390	9390	9390	0
19	20231018	193400	1575106470	9390	9390	9390	9390	0
20	20231018	193300	1575106470	9390	9390	9390	9390	0
21	20231018	193200	1575106470	9390	9390	9390	9390	0
22	20231018	193100	1575106470	9390	9390	9390	9390	0
23	20231018	193000	1575106470	9390	9390	9390	9390	0
24	20231018	192900	1575106470	9390	9390	9390	9390	0
25	20231018	192800	1575106470	9390	9390	9390	9390	0
26	20231018	192700	1575106470	9390	9390	9390	9390	0
27	20231018	192600	1575106470	9390	9390	9390	9390	0
28	20231018	192500	1575106470	9390	9390	9390	9390	0
29	20231018	192400	1575106470	9390	9390	9390	9390	0
30	20231018	192300	1575106470	9390	9390	9390	9390	0
31	20231018	192200	1575106470	9390	9390	9390	9390	0
32	20231018	192100	1575106470	9390	9390	9390	9390	1951
33	20231018	192000	1575106470	9390	9390	9390	9390	0
34	20231018	191900	1575106470	9390	9390	9390	9390	0
35	20231018	191800	1575106470	9390	9390	9390	9390	0
36	20231018	191700	1575106470	9390	9390	9390	9390	0
37	20231018	191600	1575106470	9390	9390	9390	9390	0
38	20231018	191500	1575106470	9390	9390	9390	9390	0
39	20231018	191400	1575106470	9390	9390	9390	9390	0
40	20231018	191300	1575106470	9390	9390	9390	9390	0
41	20231018	191200	1575106470	9390	9390	9390	9390	0
42	20231018	191100	1575106470	9390	9390	9390	9390	0
43	20231018	191000	1575106470	9390	9390	9390	9390	0
44	20231018	190900	1575106470	9390	9390	9390	9390	0
45	20231018	190800	1575106470	9390	9390	9390	9390	0
46	20231018	190700	1575106470	9390	9390	9390	9390	0
47	20231018	190600	1575106470	9390	9390	9390	9390	0
48	20231018	190500	1575106470	9390	9390	9390	9390	0
49	20231018	190400	1575106470	9390	9390	9390	9390	0
50	20231018	190300	1575106470	9390	9390	9390	9390	0
51	20231018	190200	1575106470	9390	9390	9390	9390	0
52	20231018	190100	1575106470	9390	9390	9390	9390	0
53	20231018	190000	1575106470	9390	9390	9390	9390	0
54	20231018	185900	1575106470	9390	9390	9390	9390	0
55	20231018	185800	1575106470	9390	9390	9390	9390	0
56	20231018	185700	1575106470	9390	9390	9390	9390	0
57	20231018	185600	1575106470	9390	9390	9390	9390	0
58	20231018	185500	1575106470	9390	9390	9390	9390	0
59	20231018	185400	1575106470	9390	9390	9390	9390	0
60	20231018	185300	1575106470	9390	9390	9390	9390	0
61	20231018	185200	1575106470	9390	9390	9390	9390	0
62	20231018	185100	1575106470	9390	9390	9390	9390	1951
63	20231018	185000	1575106470	9390	9390	9390	9390	0
64	20231018	184900	1575106470	9390	9390	9390	9390	0
65	20231018	184800	1575106470	9390	9390	9390	9390	0
66	20231018	184700	1575106470	9390	9390	9390	9390	0
67	20231018	184600	1575106470	9390	9390	9390	9390	0
68	20231018	184500	1575106470	9390	9390	9390	9390	0
69	20231018	184400	1575106470	9390	9390	9390	9390	0
70	20231018	184300	1575106470	9390	9390	9390	9390	0
71	20231018	184200	1575106470	9390	9390	9390	9390	0
72	20231018	184100	1575106470	9390	9390	9390	9390	0
73	20231018	184000	1575106470	9390	9390	9390	9390	0
74	20231018	183900	1575106470	9390	9390	9390	9390	0
75	20231018	183800	1575106470	9390	9390	9390	9390	0
76	20231018	183700	1575106470	9390	9390	9390	9390	0
77	20231018	183600	1575106470	9390	9390	9390	9390	0
78	20231018	183500	1575106470	9390	9390	9390	9390	0
79	20231018	183400	1575106470	9390	9390	9390	9390	0
80	20231018	183300	1575106470	9390	9390	9390	9390	0
81	20231018	183200	1575106470	9390	9390	9390	9390	0
82	20231018	183100	1575106470	9390	9390	9390	9390	0
83	20231018	183000	1575106470	9390	9390	9390	9390	0
84	20231018	182900	1575106470	9390	9390	9390	9390	0
85	20231018	182800	1575106470	9390	9390	9390	9390	0
86	20231018	182700	1575106470	9390	9390	9390	9390	0
87	20231018	182600	1575106470	9390	9390	9390	9390	0
88	20231018	182500	1575106470	9390	9390	9390	9390	0
89	20231018	182400	1575106470	9390	9390	9390	9390	0
90	20231018	182300	1575106470	9390	9390	9390	9390	0
91	20231018	182200	1575106470	9390	9390	9390	9390	0
92	20231018	182100	1575106470	9390	9390	9390	9390	1951
93	20231018	182000	1575106470	9390	9390	9390	9390	0
94	20231018	181900	1575106470	9390	9390	9390	9390	0
95	20231018	181800	1575106470	9390	9390	9390	9390	0
96	20231018	181700	1575106470	9390	9390	9390	9390	0
97	20231018	181600	1575106470	9390	9390	9390	9390	0
98	20231018	181500	1575106470	9390	9390	9390	9390	0
99	20231018	181400	1575106470	9390	9390	9390	9390	0
100	20231018	181300	1575106470	9390	9390	9390	9390	0
101	20231018	181200	1575106470	9390	9390	9390	9390	0
102	20231018	181100	1575106470	9390	9390	9390	9390	0
103	20231018	181000	1575106470	9390	9390	9390	9390	0
104	20231018	180900	1575106470	9390	9390	9390	9390	0
105	20231018	180800	1575106470	9390	9390	9390	9390	0
106	20231018	180700	1575106470	9390	9390	9390	9390	0
107	20231018	180600	1575106470	9390	9390	9390	9390	0
108	20231018	180500	1575106470	9390	9390	9390	9390	0
109	20231018	180400	1575106470	9390	9390	9390	9390	0
110	20231018	180300	1575106470	9390	9390	9390	9390	0
111	20231018	180200	1575106470	9390	9390	9390	9390	0
112	20231018	180100	1575106470	9390	9390	9390	9390	0
113	20231018	180000	1575106470	9390	9390	9390	9390	0
114	20231018	175900	1575106470	9390	9390	9390	9390	0
115	20231018	175800	1575106470	9390	9390	9390	9390	0
116	20231018	175700	1575106470	9390	9390	9390	9390	0
117	20231018	175600	1575106470	9390	9390	9390	9390	0
118	20231018	175500	1575106470	9390	9390	9390	9390	0
119	20231018	175400	1575106470	9390	9390	9390	9390	0
120	20231018	175300	1575106470	9390	9390	9390	9390	0
121	20231018	175200	1575106470	9390	9390	9390	9390	0
122	20231018	175100	1575106470	9390	9390	9390	9390	1951
123	20231018	175000	1575106470	9390	9390	9390	9390	0
124	20231018	174900	1575106470	9390	9390	9390	9390	0
125	20231018	174800	1575106470	9390	9390	9390	9390	0
126	20231018	174700	1575106470	9390	9390	9390	9390	0
127	20231018	174600	1575106470	9390	9390	9390	9390	0
128	20231018	174500	1575106470	9390	9390	9390	9390	0
129	20231018	174400	1575106470	9390	9390	9390	9390	0
130	20231018	174300	1575106470	9390	9390	9390	9390	0
131	20231018	174200	1575106470	9390	9390	9390	9390	0
132	20231018	174100	1575106470	9390	9390	9390	9390	0
133	20231018	174000	1575106470	9390	9390	9390	9390	0
134	20231018	173900	1575106470	9390	9390	9390	9390	0
135	20231018	173800	1575106470	9390	9390	9390	9390	0
136	20231018	173700	1575106470	9390	9390	9390	9390	0
137	20231018	173600	1575106470	9390	9390	9390	9390	0
138	20231018	173500	1575106470	9390	9390	9390	9390	0
139	20231018	173400	1575106470	9390	9390	9390	9390	0
140	20231018	173300	1575106470	9390	9390	9390	9390	0
141	20231018	173200	1575106470	9390	9390	9390	9390	0
142	20231018	173100	1575106470	9390	9390	9390	9390	0
143	20231018	173000	1575106470	9390	9390	9390	9390	0
144	20231018	172900	1575106470	9390	9390	9390	9390	0
145	20231018	172800	1575106470	9390	9390	9390	9390	0
146	20231018	172700	1575106470	9390	9390	9390	9390	0
147	20231018	172600	1575106470	9390	9390	9390	9390	0
148	20231018	172500	1575106470	9390	9390	9390	9390	0
149	20231018	172400	1575106470	9390	9390	9390	9390	0
150	20231018	172300	1575106470	9390	9390	9390	9390	0
151	20231018	172200	1575106470	9390	9390	9390	9390	0
152	20231018	172100	1575106470	9390	9390	9390	9390	1951
153	20231018	172000	1575106470	9390	9390	9390	9390	0
154	20231018	171900	1575106470	9390	9390	9390	9390	0
155	20231018	171800	1575106470	9390	9390	9390	9390	0
156	20231018	171700	1575106470	9390	9390	9390	9390	0
157	20231018	171600	1575106470	9390	9390	9390	9390	0
158	20231018	171500	1575106470	9390	9390	9390	9390	0
159	20231018	171400	1575106470	9390	9390	9390	9390	0
160	20231018	171300	1575106470	9390	9390	9390	9390	0
161	20231018	171200	1575106470	9390	9390	9390	9390	0
162	20231018	171100	1575106470	9390	9390	9390	9390	0
163	20231018	171000	1575106470	9390	9390	9390	9390	0
164	20231018	170900	1575106470	9390	9390	9390	9390	0
165	20231018	170800	1575106470	9390	9390	9390	9390	0
166	20231018	170700	1575106470	9390	9390	9390	9390	0
167	20231018	170600	1575106470	9390	9390	9390	9390	0
168	20231018	170500	1575106470	9390	9390	9390	9390	0
169	20231018	170400	1575106470	9390	9390	9390	9390	0
170	20231018	170300	1575106470	9390	9390	9390	9390	0
171	20231018	170200	1575106470	9390	9390	9390	9390	0
172	20231018	170100	1575106470	9390	9390	9390	9390	0
173	20231018	170000	1575106470	9390	9390	9390	9390	0
174	20231018	165900	1575106470	9390	9390	9390	9390	0
175	20231018	165800	1575106470	9390	9390	9390	9390	0
176	20231018	165700	1575106470	9390	9390	9390	9390	0
177	20231018	165600	1575106470	9390	9390	9390	9390	0
178	20231018	165500	1575106470	9390	9390	9390	9390	0
179	20231018	165400	1575106470	9390	9390	9390	9390	0
180	20231018	165300	1575106470	9390	9390	9390	9390	0
181	20231018	165200	1575106470	9390	9390	9390	9390	0
182	20231018	165100	1575106470	9390	9390	9390	9390	1951
183	20231018	165000	1575106470	9390	9390	9390	9390	0
184	20231018	164900	1575106470	9390	9390	9390	9390	0
185	20231018	164800	1575106470	9390	9390	9390	9390	0
186	20231018	164700	1575106470	9390	9390	9390	9390	0
187	20231018	164600	1575106470	9390	9390	9390	9390	0
188	20231018	164500	1575106470	9390	9390	9390	9390	0
189	20231018	164400	1575106470	9390	9390	9390	9390	0
190	20231018	164300	1575106470	9390	9390	9390	9390	0
191	20231018	164200	1575106470	9390	9390	9390	9390	0
192	20231018	164100	1575106470	9390	9390	9390	9390	0
193	20231018	164000	1575106470	9390	9390	9390	9390	0
194	20231018	163900	1575106470	9390	9390	9390	9390	0
195	20231018	163800	1575106470	9390	9390	9390	9390	0
196	20231018	163700	1575106470	9390	9390	9390	9390	0
197	20231018	163600	1575106470	9390	9390	9390	9390	0
198	20231018	163500	1575106470	9390	9390	9390	9390	0
199	20231018	163400	1575106470	9390	9390	9390	9390	0
200	20231018	163300	1575106470	9390	9390	9390	9390	0
201	20231018	163200	1575106470	9390	9390	9390	9390	0
202	20231018	163100	1575106470	9390	9390	9390	9390	0
203	20231018	163000	1575106470	9390	9390	9390	9390	0
204	20231018	162900	1575106470	9390	9390	9390	9390	0
205	20231018	162800	1575106470	9390	9390	9390	9390	0
206	20231018	162700	1575106470	9390	9390	9390	9390	0
207	20231018	162600	1575106470	9390	9390	9390	9390	0
208	20231018	162500	1575106470	9390	9390	9390	9390	0
209	20231018	162400	1575106470	9390	9390	9390	9390	0
210	20231018	162300	1575106470	9390	9390	9390	9390	0
211	20231018	162200	1575106470	9390	9390	9390	9390	0
212	20231018	162100	1575106470	9390	9390	9390	9390	1951
213	20231018	162000	1575106470	9390	9390	9390	9390	0
214	20231018	161900	1575106470	9390	9390	9390	9390	0
215	20231018	161800	1575106470	9390	9390	9390	9390	0
216	20231018	161700	1575106470	9390	9390	9390	9390	0
217	20231018	161600	1575106470	9390	9390	9390	9390	0
218	20231018	161500	1575106470	9390	9390	9390	9390	0
219	20231018	161400	1575106470	9390	9390	9390	9390	0
220	20231018	161300	1575106470	9390	9390	9390	9390	0
221	20231018	161200	1575106470	9390	9390	9390	9390	0
222	20231018	161100	1575106470	9390	9390	9390	9390	0
223	20231018	161000	1575106470	9390	9390	9390	9390	0
224	20231018	160900	1575106470	9390	9390	9390	9390	0
225	20231018	160800	1575106470	9390	9390	9390	9390	0
226	20231018	160700	1575106470	9390	9390	9390	9390	0
227	20231018	160600	1575106470	9390	9390	9390	9390	0
228	20231018	160500	1575106470	9390	9390	9390	9390	0
229	20231018	160400	1575106470	9390	9390	9390	9390	0
230	20231018	160300	1575106470	9390	9390	9390	9390	0
231	20231018	160200	1575106470	9390	9390	9390	9390	0
232	20231018	160100	1575106470	9390	9390	9390	9390	0
233	20231018	160000	1575106470	9390	9390	9390	9390	0
234	20231018	155900	1575106470	9390	9390	9390	9390	0
235	20231018	155800	1575106470	9390	9390	9390	9390	0
236	20231018	155700	1575106470	9390	9390	9390	9390	0
237	20231018	155600	1575106470	9390	9390	9390	9390	0
238	20231018	155500	1575106470	9390	9390	9390	9390	0
239	20231018	155400	1575106470	9390	9390	9390	9390	0
240	20231018	155300	1575106470	9390	9390	9390	9390	0
241	20231018	155200	1575106470	9390	9390	9390	9390	0
242	20231018	155100	1575106470	9390	9390	9390	9390	1951
243	20231018	155000	1575106470	9390	9390	9390	9390	0
244	20231018	154900	1575106470	9390	9390	9390	9390	0
245	20231018	154800	1575106470	9390	9390	9390	9390	0
246	20231018	154700	1575106470	9390	9390	9390	9390	0
247	20231018	154600	1575106470	9390	9390	9390	9390	0
248	20231018	154500	1575106470	9390	9390	9390	9390	0
249	20231018	154400	1575106470	9390	9390	9390	9390	0
250	20231018	154300	1575106470	9390	9390	9390	9390	0
251	20231018	154200	1575106470	9390	9390	9390	9390	0
252	20231018	154100	1575106470	9390	9390	9390	9390	0
253	20231018	154000	1575106470	9390	9390	9390	9390	0
254	20231018	153900	1575106470	9390	9390	9390	9390	0
255	20231018	153800	1575106470	9390	9390	9390	9390	0
256	20231018	153700	1575106470	9390	9390	9390	9390	0
257	20231018	153600	1575106470	9390	9390	9390	9390	0
258	20231018	153500	1575106470	9390	9390	9390	9390	0
259	20231018	153400	1575106470	9390	9390	9390	9390	0
260	20231018	153300	1575106470	9390	9390	9390	9390	0
261	20231018	153200	1575106470	9390	9390	9390	9390	0
262	20231018	153100	1575106470	9390	9390	9390	9390	0
263	20231018	153000	1575106470	9390	9390	9390	9390	1951
264	20231018	152900	1556786580	9480	9480	9480	9480	0
265	20231018	152800	1556786580	9480	9480	9480	9480	0
266	20231018	152700	1556786580	9480	9480	9480	9480	0
267	20231018	152600	1556786580	9480	9480	9480	9480	0
268	20231018	152500	1556786580	9480	9480	9480	9480	0
269	20231018	152400	1556786580	9480	9480	9480	9480	0
270	20231018	152300	1556786580	9480	9480	9480	9480	0
271	20231018	152200	1556786580	9480	9480	9480	9480	0
272	20231018	152100	1556786580	9480	9480	9480	9480	0
273	20231018	152000	1556786580	9480	9480	9480	9480	0
274	20231018	151900	1556786580	9480	9410	9500	9410	744
275	20231018	151800	1549720950	9480	9400	9480	9400	523
276	20231018	151700	1544768880	9440	9450	9450	9440	67
277	20231018	151600	1544136280	9440	9430	9450	9430	321
278	20231018	151500	1541108550	9430	9400	9430	9400	521
279	20231018	151400	1536198720	9400	9400	9400	9400	0
280	20231018	151300	1536198720	9400	9410	9420	9400	365
281	20231018	151200	1532763520	9400	9400	9400	9400	61
282	20231018	151100	1532190120	9400	9390	9400	9390	378
283	20231018	151000	1528640330	9400	9400	9400	9400	116
284	20231018	150900	1527549930	9400	9400	9400	9400	17
285	20231018	150800	1527390130	9420	9430	9430	9420	3
286	20231018	150700	1527361850	9430	9380	9430	9380	85
287	20231018	150600	1526561190	9430	9450	9450	9370	912
288	20231018	150500	1518011710	9390	9400	9450	9390	69
289	20231018	150400	1517363190	9450	9450	9450	9450	155
290	20231018	150300	1515898440	9450	9430	9460	9430	104
291	20231018	150200	1514915740	9430	9430	9430	9430	32
292	20231018	150100	1514613980	9430	9450	9450	9430	52
293	20231018	150000	1514123030	9450	9440	9450	9400	75
294	20231018	145900	1513415370	9390	9450	9460	9390	401
295	20231018	145800	1509627340	9450	9380	9450	9380	955
296	20231018	145700	1500630890	9380	9370	9380	9360	34
297	20231018	145600	1500312280	9360	9360	9360	9360	37
298	20231018	145500	1499965960	9360	9360	9360	9350	43
299	20231018	145400	1499563690	9370	9360	9370	9350	25
300	20231018	145300	1499329910	9350	9360	9360	9350	145
301	20231018	145200	1497973150	9360	9370	9370	9360	26
302	20231018	145100	1497729690	9380	9410	9420	9380	233
303	20231018	145000	1495535210	9420	9340	9420	9330	128
304	20231018	144900	1494340610	9430	9310	9430	9310	234
305	20231018	144800	1492145440	9310	9310	9310	9310	0
306	20231018	144700	1492145440	9310	9300	9310	9300	53
307	20231018	144600	1491652530	9290	9280	9290	9280	204
308	20231018	144500	1489757890	9280	9270	9280	9270	10
309	20231018	144400	1489665180	9290	9260	9290	9260	215
310	20231018	144300	1487668870	9260	9260	9260	9260	510
311	20231018	144200	1482946270	9240	9260	9260	9240	33
312	20231018	144100	1482641250	9260	9230	9260	9230	386
313	20231018	144000	1479068030	9230	9260	9260	9200	937
314	20231018	143900	1470438110	9260	9260	9260	9220	9
315	20231018	143800	1470354820	9260	9260	9260	9260	0
316	20231018	143700	1470354820	9260	9260	9260	9260	1
317	20231018	143600	1470345560	9270	9260	9270	9260	216
318	20231018	143500	1468343430	9270	9260	9270	9260	250
319	20231018	143400	1466028280	9270	9250	9270	9250	286
320	20231018	143300	1463379900	9250	9220	9250	9220	653
321	20231018	143200	1457358860	9220	9220	9220	9220	0
322	20231018	143100	1457358860	9220	9220	9220	9220	0
323	20231018	143000	1457358860	9220	9220	9220	9220	1
324	20231018	142900	1457349640	9250	9250	9250	9250	300
325	20231018	142800	1454574640	9260	9260	9260	9260	0
326	20231018	142700	1454574640	9260	9190	9260	9190	3
327	20231018	142600	1454546940	9270	9270	9270	9270	0
328	20231018	142500	1454546940	9270	9270	9270	9270	0
329	20231018	142400	1454546940	9270	9220	9270	9220	125
330	20231018	142300	1453394290	9220	9190	9220	9180	686
331	20231018	142200	1447084290	9220	9220	9220	9220	62
332	20231018	142100	1446512650	9180	9180	9180	9180	1
333	20231018	142000	1446503470	9220	9220	9220	9220	1
334	20231018	141900	1446494250	9220	9220	9220	9220	1
335	20231018	141800	1446485030	9180	9170	9180	9170	16
336	20231018	141700	1446338230	9170	9170	9170	9170	27
337	20231018	141600	1446090640	9160	9200	9200	9160	476
338	20231018	141500	1441726700	9200	9200	9200	9200	220
339	20231018	141400	1439702700	9220	9230	9230	9200	57
340	20231018	141300	1439177120	9230	9270	9290	9210	171
341	20231018	141200	1437601940	9270	9170	9270	9170	1208
342	20231018	141100	1426420070	9190	9160	9200	9160	1010
343	20231018	141000	1417128450	9140	9130	9150	9130	613
344	20231018	140900	1411529400	9130	9200	9200	9130	1571
345	20231018	140800	1397159130	9200	9200	9200	9170	1198
346	20231018	140700	1386160110	9190	9190	9190	9190	0
347	20231018	140600	1386160110	9190	9220	9220	9190	319
348	20231018	140500	1383227930	9230	9230	9230	9230	0
349	20231018	140400	1383227930	9230	9200	9230	9200	535
350	20231018	140300	1378291260	9180	9190	9190	9180	43
351	20231018	140200	1377896150	9190	9190	9190	9190	2
352	20231018	140100	1377877770	9200	9180	9200	9180	51
353	20231018	140000	1377409570	9180	9190	9190	9180	320
354	20231018	135900	1374469570	9200	9190	9200	9190	47
355	20231018	135800	1374037590	9190	9220	9220	9180	376
356	20231018	135700	1370579200	9220	9300	9300	9220	831
357	20231018	135600	1362879640	9300	9330	9340	9300	103
358	20231018	135500	1361919330	9340	9380	9380	9340	1331
359	20231018	135400	1349465820	9390	9400	9400	9390	537
360	20231018	135300	1344419410	9410	9420	9420	9410	408
361	20231018	135200	1340577190	9420	9450	9450	9420	911
362	20231018	135100	1331980470	9450	9460	9460	9450	94
363	20231018	135000	1331091260	9460	9470	9470	9460	161
364	20231018	134900	1329566690	9470	9480	9480	9470	130
365	20231018	134800	1328334390	9490	9490	9490	9490	0
366	20231018	134700	1328334390	9490	9510	9510	9490	2807
367	20231018	134600	1301673450	9540	9540	9540	9520	1039
368	20231018	134500	1291780590	9530	9540	9540	9530	405
369	20231018	134400	1287918890	9540	9530	9540	9530	1002
370	20231018	134300	1278367830	9530	9550	9550	9530	118
371	20231018	134200	1277241030	9580	9580	9580	9580	401
372	20231018	134100	1273399450	9590	9580	9590	9580	576
373	20231018	134000	1267877610	9580	9530	9620	9530	1731
374	20231018	133900	1251305310	9590	9590	9590	9590	273
375	20231018	133800	1248687240	9590	9560	9590	9560	353
376	20231018	133700	1245312020	9540	9520	9540	9520	474
377	20231018	133600	1240794220	9520	9520	9520	9520	800
378	20231018	133500	1233178220	9520	9520	9520	9520	200
379	20231018	133400	1231274220	9520	9540	9540	9520	1930
380	20231018	133300	1212878620	9520	9530	9530	9520	931
381	20231018	133200	1204013020	9530	9520	9530	9520	766
382	20231018	133100	1196713180	9520	9510	9520	9490	378
383	20231018	133000	1193115450	9540	9540	9540	9540	0
384	20231018	132900	1193115450	9540	9510	9540	9510	115
385	20231018	132800	1192021510	9530	9530	9530	9530	25
386	20231018	132700	1191783260	9530	9530	9530	9530	12
387	20231018	132600	1191668900	9550	9550	9550	9550	1
388	20231018	132500	1191659350	9550	9550	9550	9550	0
389	20231018	132400	1191659350	9550	9550	9550	9550	3
390	20231018	132300	1191630700	9560	9560	9560	9560	0
391	20231018	132200	1191630700	9560	9560	9560	9560	50
392	20231018	132100	1191152700	9580	9580	9580	9580	32
393	20231018	132000	1190846140	9590	9570	9590	9570	1001
394	20231018	131900	1181246570	9550	9530	9550	9530	3
395	20231018	131800	1181217950	9530	9530	9530	9530	1
396	20231018	131700	1181208420	9530	9540	9540	9530	41
397	20231018	131600	1180817290	9540	9540	9540	9540	11
398	20231018	131500	1180712350	9550	9550	9550	9550	0
399	20231018	131400	1180712350	9550	9550	9550	9550	0
400	20231018	131300	1180712350	9550	9550	9550	9550	0
401	20231018	131200	1180712350	9550	9550	9550	9550	1
402	20231018	131100	1180702800	9560	9560	9560	9560	83
403	20231018	131000	1179909320	9560	9580	9580	9560	246
404	20231018	130900	1177555880	9600	9580	9600	9580	6
405	20231018	130800	1177498360	9620	9620	9620	9620	0
406	20231018	130700	1177498360	9620	9620	9620	9620	112
407	20231018	130600	1176420920	9620	9600	9620	9600	1045
408	20231018	130500	1166378080	9610	9620	9620	9610	115
409	20231018	130400	1165272920	9620	9510	9620	9510	1205
410	20231018	130300	1153747630	9510	9500	9510	9500	704
411	20231018	130200	1147059610	9500	9520	9520	9500	256
412	20231018	130100	1144626600	9520	9520	9520	9520	13
413	20231018	130000	1144502840	9530	9520	9530	9520	43
414	20231018	125900	1144093090	9530	9530	9530	9520	303
415	20231018	125800	1141207500	9520	9510	9520	9510	175
416	20231018	125700	1139542550	9510	9500	9510	9500	304
417	20231018	125600	1136654510	9500	9500	9500	9500	34
418	20231018	125500	1136331510	9500	9500	9500	9500	0
419	20231018	125400	1136331510	9500	9520	9520	9500	18
420	20231018	125300	1136160300	9520	9500	9520	9500	27
421	20231018	125200	1135903370	9490	9480	9490	9480	36
422	20231018	125100	1135561750	9480	9490	9490	9480	359
423	20231018	125000	1132154850	9490	9490	9500	9490	1030
424	20231018	124900	1122376510	9490	9490	9490	9490	341
425	20231018	124800	1119140420	9490	9500	9500	9470	3459
426	20231018	124700	1086322360	9530	9480	9530	9480	82
427	20231018	124600	1085544400	9530	9520	9530	9480	4077
428	20231018	124500	1046813810	9520	9530	9530	9520	160
429	20231018	124400	1045289710	9530	9540	9540	9530	5
430	20231018	124300	1045242020	9540	9540	9540	9540	1
431	20231018	124200	1045232480	9540	9540	9540	9530	274
432	20231018	124100	1042618530	9540	9540	9540	9540	12
433	20231018	124000	1042504050	9540	9540	9540	9540	245
434	20231018	123900	1040166750	9550	9550	9550	9550	80
435	20231018	123800	1039402750	9570	9570	9570	9570	320
436	20231018	123700	1036340350	9580	9570	9580	9570	42
437	20231018	123600	1035938400	9570	9570	9570	9570	0
438	20231018	123500	1035938400	9570	9570	9570	9570	6
439	20231018	123400	1035880980	9550	9550	9550	9550	72
440	20231018	123300	1035193380	9550	9550	9550	9540	104
441	20231018	123200	1034200220	9580	9580	9580	9580	0
442	20231018	123100	1034200220	9580	9600	9600	9580	11
443	20231018	123000	1034094820	9580	9560	9580	9560	6
444	20231018	122900	1034037430	9540	9550	9550	9540	135
445	20231018	122800	1032749220	9550	9540	9550	9540	179
446	20231018	122700	1031041540	9550	9530	9550	9520	699
447	20231018	122600	1024373130	9520	9540	9540	9520	646
448	20231018	122500	1018219450	9550	9580	9580	9550	354
449	20231018	122400	1014832990	9610	9580	9610	9580	1077
450	20231018	122300	1004515270	9580	9620	9620	9580	121
451	20231018	122200	1003354020	9630	9630	9630	9630	0
452	20231018	122100	1003354020	9630	9590	9630	9590	218
453	20231018	122000	1001259130	9590	9610	9610	9590	324
454	20231018	121900	998148410	9610	9620	9620	9610	833
455	20231018	121800	990135250	9630	9630	9630	9620	265
456	20231018	121700	987583850	9620	9620	9620	9620	172
457	20231018	121600	985929210	9630	9640	9650	9630	1134
458	20231018	121500	974988770	9650	9670	9670	9650	71
459	20231018	121400	974302470	9690	9690	9690	9680	61
460	20231018	121300	973711480	9700	9700	9700	9700	34
461	20231018	121200	973381680	9670	9670	9670	9670	0
462	20231018	121100	973381680	9670	9710	9710	9670	18
463	20231018	121000	973207010	9710	9690	9710	9680	196
464	20231018	120900	971305830	9690	9670	9700	9660	437
465	20231018	120800	967073130	9660	9620	9660	9620	260
466	20231018	120700	964566610	9620	9620	9620	9620	50
467	20231018	120600	964085610	9620	9630	9640	9620	25
468	20231018	120500	963844840	9640	9640	9640	9640	1
469	20231018	120400	963835200	9640	9630	9640	9630	28
470	20231018	120300	963565320	9630	9630	9630	9620	56
471	20231018	120200	963026050	9630	9620	9630	9620	75
472	20231018	120100	962303810	9620	9610	9620	9610	10
473	20231018	120000	962207670	9600	9620	9620	9600	918
474	20231018	115900	953390050	9610	9610	9640	9610	254
475	20231018	115800	950949080	9610	9610	9640	9610	269
476	20231018	115700	948363730	9610	9600	9610	9600	124
477	20231018	115600	947172110	9600	9630	9630	9600	535
478	20231018	115500	942026330	9640	9650	9660	9640	647
479	20231018	115400	935783010	9650	9660	9660	9650	427
480	20231018	115300	931662370	9670	9650	9670	9650	144
481	20231018	115200	930272620	9650	9680	9690	9650	40
482	20231018	115100	929886130	9700	9700	9700	9700	0
483	20231018	115000	929886130	9700	9700	9700	9700	3
484	20231018	114900	929857030	9690	9690	9690	9690	87
485	20231018	114800	929014000	9690	9690	9690	9690	100
486	20231018	114700	928045000	9690	9710	9720	9690	820
487	20231018	114600	920097950	9710	9700	9710	9700	40
488	20231018	114500	919709630	9700	9700	9700	9700	55
489	20231018	114400	919176130	9710	9690	9710	9690	42
490	20231018	114300	918768950	9700	9690	9700	9690	102
491	20231018	114200	917780180	9690	9700	9700	9690	479
492	20231018	114100	913138410	9700	9700	9700	9700	203
493	20231018	114000	911169310	9700	9670	9700	9670	393
494	20231018	113900	907367310	9670	9670	9670	9670	790
495	20231018	113800	899728010	9670	9680	9680	9670	629
496	20231018	113700	893645260	9690	9680	9700	9680	214
497	20231018	113600	891571670	9680	9670	9680	9670	86
498	20231018	113500	890739690	9670	9680	9680	9660	270
499	20231018	113400	888128910	9740	9740	9740	9740	0
500	20231018	113300	888128910	9740	9730	9750	9680	141
501	20231018	113200	886755700	9690	9750	9750	9690	627
502	20231018	113100	880666070	9730	9760	9760	9720	664
503	20231018	113000	874187170	9780	9740	9780	9720	323
504	20231018	112900	871042340	9730	9780	9780	9730	572
505	20231018	112800	865470850	9780	9780	9780	9750	233
506	20231018	112700	863193170	9780	9750	9780	9750	334
507	20231018	112600	859931710	9750	9690	9750	9690	2243
508	20231018	112500	838134160	9690	9730	9730	9680	720
509	20231018	112400	831142010	9700	9690	9730	9670	678
510	20231018	112300	824556700	9700	9740	9740	9600	3242
511	20231018	112200	793375400	9740	9750	9770	9740	178
512	20231018	112100	791639010	9770	9800	9810	9730	2326
513	20231018	112000	768966060	9800	9700	9800	9700	3406
514	20231018	111900	735668240	9730	9720	9730	9670	451
515	20231018	111800	731294410	9730	9620	9750	9620	5518
516	20231018	111700	677856520	9610	9680	9690	9610	3970
517	20231018	111600	639686800	9680	9770	9780	9680	1017
518	20231018	111500	629804560	9710	9690	9790	9690	4153
519	20231018	111400	589357140	9690	9600	9690	9580	2713
520	20231018	111300	563161950	9590	9590	9590	9570	664
521	20231018	111200	556803530	9590	9610	9620	9590	454
522	20231018	111100	552443820	9620	9620	9660	9620	682
523	20231018	111000	545868010	9600	9570	9630	9560	3067
524	20231018	110900	516410940	9570	9600	9610	9570	1208
525	20231018	110800	504836390	9600	9520	9620	9520	2812
526	20231018	110700	477929520	9560	9520	9610	9520	4289
527	20231018	110600	436813890	9530	9450	9530	9440	2920
528	20231018	110500	409146420	9440	9430	9440	9400	934
529	20231018	110400	400331780	9400	9430	9430	9400	370
530	20231018	110300	396852110	9410	9400	9410	9400	1170
531	20231018	110200	385847760	9390	9380	9400	9380	1045
532	20231018	110100	376036400	9380	9360	9380	9360	31
533	20231018	110000	375746220	9360	9390	9390	9360	36
534	20231018	105900	375408600	9360	9320	9360	9320	615
535	20231018	105800	369654360	9350	9350	9350	9350	815
536	20231018	105700	362034110	9320	9350	9350	9320	988
537	20231018	105600	352825890	9330	9320	9330	9320	545
538	20231018	105500	347746400	9320	9310	9320	9310	148
539	20231018	105400	346368040	9310	9370	9370	9310	516
540	20231018	105300	341551120	9370	9390	9400	9370	54
541	20231018	105200	341044870	9390	9390	9400	9390	218
542	20231018	105100	338997840	9410	9420	9440	9410	289
543	20231018	105000	336276460	9420	9430	9430	9420	204
544	20231018	104900	334353650	9450	9380	9480	9380	3276
545	20231018	104800	303356360	9400	9400	9400	9400	426
546	20231018	104700	299351960	9400	9310	9400	9310	1669
547	20231018	104600	283699950	9310	9290	9310	9290	71
548	20231018	104500	283039680	9300	9350	9350	9300	219
549	20231018	104400	280997990	9370	9320	9380	9320	1494
550	20231018	104300	267019370	9330	9200	9330	9200	5026
551	20231018	104200	220506820	9200	9210	9210	9200	77
552	20231018	104100	219798320	9200	9200	9200	9180	1503
553	20231018	104000	205972360	9200	9210	9210	9200	42
554	20231018	103900	205585950	9210	9210	9210	9210	8
555	20231018	103800	205512270	9200	9230	9240	9200	830
556	20231018	103700	197869190	9230	9240	9240	9230	30
557	20231018	103600	197592080	9250	9250	9250	9250	0
558	20231018	103500	197592080	9250	9250	9250	9220	112
559	20231018	103400	196559100	9250	9240	9250	9240	176
560	20231018	103300	194931490	9240	9210	9240	9210	1048
561	20231018	103200	185258570	9210	9230	9230	9210	310
562	20231018	103100	182400250	9230	9220	9230	9210	678
563	20231018	103000	176155210	9220	9200	9220	9200	202
564	20231018	102900	174294240	9200	9170	9200	9170	158
565	20231018	102800	172841560	9170	9170	9170	9170	58
566	20231018	102700	172309700	9170	9140	9170	9140	137
567	20231018	102600	171055970	9140	9140	9140	9140	16
568	20231018	102500	170909730	9140	9140	9140	9140	0
569	20231018	102400	170909730	9140	9120	9140	9120	259
570	20231018	102300	168545960	9120	9120	9120	9120	86
571	20231018	102200	167761640	9120	9120	9120	9120	2
572	20231018	102100	167743400	9120	9110	9120	9110	88
573	20231018	102000	166941340	9110	9110	9110	9110	0
574	20231018	101900	166941340	9110	9110	9110	9110	166
575	20231018	101800	165429080	9110	9120	9120	9110	313
576	20231018	101700	162575840	9110	9100	9110	9100	52
577	20231018	101600	162102440	9090	9080	9090	9080	170
578	20231018	101500	160558140	9070	9070	9070	9060	588
579	20231018	101400	155225140	9070	9080	9080	9070	485
580	20231018	101300	150822340	9080	9080	9080	9080	281
581	20231018	101200	148270860	9080	9080	9080	9080	7
582	20231018	101100	148207300	9080	9060	9080	9050	350
583	20231018	101000	145033720	9050	9070	9070	9050	302
584	20231018	100900	142300400	9060	9070	9090	9060	300
585	20231018	100800	139576540	9090	9090	9090	9090	0
586	20231018	100700	139576540	9090	9070	9090	9070	5
587	20231018	100600	139531140	9060	9080	9080	9060	181
588	20231018	100500	137890560	9080	9070	9080	9070	2
589	20231018	100400	137872410	9060	9060	9060	9060	0
590	20231018	100300	137872410	9060	9090	9090	9060	1007
591	20231018	100200	128741770	9090	9090	9090	9090	101
592	20231018	100100	127823680	9090	9090	9090	9090	11
593	20231018	100000	127723690	9090	9100	9100	9090	79
594	20231018	095900	127004810	9070	9100	9100	9070	236
595	20231018	095800	124863660	9060	9110	9110	9060	1900
596	20231018	095700	107636070	9110	9110	9110	9100	542
597	20231018	095600	102703200	9110	9140	9140	9110	1028
598	20231018	095500	93328560	9140	9140	9140	9140	16
599	20231018	095400	93182320	9130	9130	9140	9130	316
600	20231018	095300	90297080	9140	9150	9150	9140	692
601	20231018	095200	83968690	9160	9160	9160	9160	32
602	20231018	095100	83675570	9160	9160	9170	9160	370
603	20231018	095000	80284280	9170	9160	9170	9160	104
604	20231018	094900	79331540	9170	9180	9180	9170	129
605	20231018	094800	78148410	9170	9170	9170	9170	106
606	20231018	094700	77176390	9170	9170	9170	9170	7
607	20231018	094600	77112200	9170	9170	9170	9170	93
608	20231018	094500	76259390	9180	9180	9180	9180	108
609	20231018	094400	75267950	9170	9170	9170	9170	4
610	20231018	094300	75231270	9170	9170	9170	9170	0
611	20231018	094200	75231270	9170	9170	9170	9170	100
612	20231018	094100	74314270	9170	9190	9190	9170	34
613	20231018	094000	74002470	9190	9190	9190	9190	91
614	20231018	093900	73166180	9190	9190	9190	9190	55
615	20231018	093800	72660730	9190	9190	9190	9190	1
616	20231018	093700	72651540	9190	9160	9190	9160	27
617	20231018	093600	72403900	9170	9170	9170	9170	102
618	20231018	093500	71468560	9170	9170	9190	9170	105
619	20231018	093400	70505670	9170	9170	9170	9170	52
620	20231018	093300	70028830	9210	9220	9220	9180	77
621	20231018	093200	69321810	9230	9230	9230	9230	43
622	20231018	093100	68924920	9240	9230	9240	9230	329
623	20231018	093000	65887370	9240	9240	9240	9240	0
624	20231018	092900	65887370	9240	9240	9240	9160	635
625	20231018	092800	60059670	9240	9240	9240	9240	0
626	20231018	092700	60059670	9240	9200	9240	9200	46
627	20231018	092600	59636390	9240	9250	9260	9240	24
628	20231018	092500	59414540	9240	9230	9240	9230	416
629	20231018	092400	55574420	9230	9230	9230	9230	100
630	20231018	092300	54651420	9230	9230	9230	9230	11
631	20231018	092200	54549890	9240	9240	9240	9240	2
632	20231018	092100	54531410	9190	9190	9190	9190	11
633	20231018	092000	54430320	9240	9180	9240	9180	540
634	20231018	091900	49469010	9170	9170	9170	9170	54
635	20231018	091800	48973830	9170	9170	9170	9170	88
636	20231018	091700	48166870	9170	9170	9170	9170	123
637	20231018	091600	47038960	9150	9160	9160	9150	500
638	20231018	091500	42462050	9160	9160	9160	9160	10
639	20231018	091400	42370450	9180	9180	9180	9180	9
640	20231018	091300	42287830	9180	9180	9180	9150	32
641	20231018	091200	41994970	9160	9160	9160	9160	0
642	20231018	091100	41994970	9160	9160	9160	9160	372
643	20231018	091000	38587450	9160	9170	9170	9160	119
644	20231018	090900	37496970	9170	9170	9170	9170	0
645	20231018	090800	37496970	9170	9170	9170	9170	721
646	20231018	090700	30885400	9170	9160	9170	9160	180
647	20231018	090600	29235100	9160	9140	9170	9120	286
648	20231018	090500	26618460	9160	9150	9170	9140	495
649	20231018	090400	22086520	9150	9170	9170	9150	176
650	20231018	090300	20473700	9140	9140	9140	9140	0
651	20231018	090200	20473700	9140	9190	9190	9140	632
652	20231018	090100	14686750	9180	9230	9230	9180	541
653	20231018	090000	9701430	9230	9280	9280	9230	1046