KissMeData/095500/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194900	7761398600	17730	17730	17730	17730	5299
3	20231011	194800	7761398600	17730	17730	17730	17730	0
4	20231011	194700	7761398600	17730	17730	17730	17730	0
5	20231011	194600	7761398600	17730	17730	17730	17730	0
6	20231011	194500	7761398600	17730	17730	17730	17730	0
7	20231011	194400	7761398600	17730	17730	17730	17730	0
8	20231011	194300	7761398600	17730	17730	17730	17730	0
9	20231011	194200	7761398600	17730	17730	17730	17730	0
10	20231011	194100	7761398600	17730	17730	17730	17730	0
11	20231011	194000	7761398600	17730	17730	17730	17730	0
12	20231011	193900	7761398600	17730	17730	17730	17730	0
13	20231011	193800	7761398600	17730	17730	17730	17730	0
14	20231011	193700	7761398600	17730	17730	17730	17730	0
15	20231011	193600	7761398600	17730	17730	17730	17730	0
16	20231011	193500	7761398600	17730	17730	17730	17730	0
17	20231011	193400	7761398600	17730	17730	17730	17730	0
18	20231011	193300	7761398600	17730	17730	17730	17730	0
19	20231011	193200	7761398600	17730	17730	17730	17730	0
20	20231011	193100	7761398600	17730	17730	17730	17730	0
21	20231011	193000	7761398600	17730	17730	17730	17730	0
22	20231011	192900	7761398600	17730	17730	17730	17730	0
23	20231011	192800	7761398600	17730	17730	17730	17730	0
24	20231011	192700	7761398600	17730	17730	17730	17730	0
25	20231011	192600	7761398600	17730	17730	17730	17730	0
26	20231011	192500	7761398600	17730	17730	17730	17730	0
27	20231011	192400	7761398600	17730	17730	17730	17730	0
28	20231011	192300	7761398600	17730	17730	17730	17730	0
29	20231011	192200	7761398600	17730	17730	17730	17730	0
30	20231011	192100	7761398600	17730	17730	17730	17730	0
31	20231011	192000	7761398600	17730	17730	17730	17730	0
32	20231011	191900	7761398600	17730	17730	17730	17730	5299
33	20231011	191800	7761398600	17730	17730	17730	17730	0
34	20231011	191700	7761398600	17730	17730	17730	17730	0
35	20231011	191600	7761398600	17730	17730	17730	17730	0
36	20231011	191500	7761398600	17730	17730	17730	17730	0
37	20231011	191400	7761398600	17730	17730	17730	17730	0
38	20231011	191300	7761398600	17730	17730	17730	17730	0
39	20231011	191200	7761398600	17730	17730	17730	17730	0
40	20231011	191100	7761398600	17730	17730	17730	17730	0
41	20231011	191000	7761398600	17730	17730	17730	17730	0
42	20231011	190900	7761398600	17730	17730	17730	17730	0
43	20231011	190800	7761398600	17730	17730	17730	17730	0
44	20231011	190700	7761398600	17730	17730	17730	17730	0
45	20231011	190600	7761398600	17730	17730	17730	17730	0
46	20231011	190500	7761398600	17730	17730	17730	17730	0
47	20231011	190400	7761398600	17730	17730	17730	17730	0
48	20231011	190300	7761398600	17730	17730	17730	17730	0
49	20231011	190200	7761398600	17730	17730	17730	17730	0
50	20231011	190100	7761398600	17730	17730	17730	17730	0
51	20231011	190000	7761398600	17730	17730	17730	17730	0
52	20231011	185900	7761398600	17730	17730	17730	17730	0
53	20231011	185800	7761398600	17730	17730	17730	17730	0
54	20231011	185700	7761398600	17730	17730	17730	17730	0
55	20231011	185600	7761398600	17730	17730	17730	17730	0
56	20231011	185500	7761398600	17730	17730	17730	17730	0
57	20231011	185400	7761398600	17730	17730	17730	17730	0
58	20231011	185300	7761398600	17730	17730	17730	17730	0
59	20231011	185200	7761398600	17730	17730	17730	17730	0
60	20231011	185100	7761398600	17730	17730	17730	17730	0
61	20231011	185000	7761398600	17730	17730	17730	17730	0
62	20231011	184900	7761398600	17730	17730	17730	17730	5299
63	20231011	184800	7761398600	17730	17730	17730	17730	0
64	20231011	184700	7761398600	17730	17730	17730	17730	0
65	20231011	184600	7761398600	17730	17730	17730	17730	0
66	20231011	184500	7761398600	17730	17730	17730	17730	0
67	20231011	184400	7761398600	17730	17730	17730	17730	0
68	20231011	184300	7761398600	17730	17730	17730	17730	0
69	20231011	184200	7761398600	17730	17730	17730	17730	0
70	20231011	184100	7761398600	17730	17730	17730	17730	0
71	20231011	184000	7761398600	17730	17730	17730	17730	0
72	20231011	183900	7761398600	17730	17730	17730	17730	0
73	20231011	183800	7761398600	17730	17730	17730	17730	0
74	20231011	183700	7761398600	17730	17730	17730	17730	0
75	20231011	183600	7761398600	17730	17730	17730	17730	0
76	20231011	183500	7761398600	17730	17730	17730	17730	0
77	20231011	183400	7761398600	17730	17730	17730	17730	0
78	20231011	183300	7761398600	17730	17730	17730	17730	0
79	20231011	183200	7761398600	17730	17730	17730	17730	0
80	20231011	183100	7761398600	17730	17730	17730	17730	0
81	20231011	183000	7761398600	17730	17730	17730	17730	0
82	20231011	182900	7761398600	17730	17730	17730	17730	0
83	20231011	182800	7761398600	17730	17730	17730	17730	0
84	20231011	182700	7761398600	17730	17730	17730	17730	0
85	20231011	182600	7761398600	17730	17730	17730	17730	0
86	20231011	182500	7761398600	17730	17730	17730	17730	0
87	20231011	182400	7761398600	17730	17730	17730	17730	0
88	20231011	182300	7761398600	17730	17730	17730	17730	0
89	20231011	182200	7761398600	17730	17730	17730	17730	0
90	20231011	182100	7761398600	17730	17730	17730	17730	0
91	20231011	182000	7761398600	17730	17730	17730	17730	0
92	20231011	181900	7761398600	17730	17730	17730	17730	5299
93	20231011	181800	7761398600	17730	17730	17730	17730	0
94	20231011	181700	7761398600	17730	17730	17730	17730	0
95	20231011	181600	7761398600	17730	17730	17730	17730	0
96	20231011	181500	7761398600	17730	17730	17730	17730	0
97	20231011	181400	7761398600	17730	17730	17730	17730	0
98	20231011	181300	7761398600	17730	17730	17730	17730	0
99	20231011	181200	7761398600	17730	17730	17730	17730	0
100	20231011	181100	7761398600	17730	17730	17730	17730	0
101	20231011	181000	7761398600	17730	17730	17730	17730	0
102	20231011	180900	7761398600	17730	17730	17730	17730	0
103	20231011	180800	7761398600	17730	17730	17730	17730	0
104	20231011	180700	7761398600	17730	17730	17730	17730	0
105	20231011	180600	7761398600	17730	17730	17730	17730	0
106	20231011	180500	7761398600	17730	17730	17730	17730	0
107	20231011	180400	7761398600	17730	17730	17730	17730	0
108	20231011	180300	7761398600	17730	17730	17730	17730	0
109	20231011	180200	7761398600	17730	17730	17730	17730	0
110	20231011	180100	7761398600	17730	17730	17730	17730	0
111	20231011	180000	7761398600	17730	17730	17730	17730	0
112	20231011	175900	7761398600	17730	17730	17730	17730	0
113	20231011	175800	7761398600	17730	17730	17730	17730	0
114	20231011	175700	7761398600	17730	17730	17730	17730	0
115	20231011	175600	7761398600	17730	17730	17730	17730	0
116	20231011	175500	7761398600	17730	17730	17730	17730	0
117	20231011	175400	7761398600	17730	17730	17730	17730	0
118	20231011	175300	7761398600	17730	17730	17730	17730	0
119	20231011	175200	7761398600	17730	17730	17730	17730	0
120	20231011	175100	7761398600	17730	17730	17730	17730	0
121	20231011	175000	7761398600	17730	17730	17730	17730	0
122	20231011	174900	7761398600	17730	17730	17730	17730	5299
123	20231011	174800	7761398600	17730	17730	17730	17730	0
124	20231011	174700	7761398600	17730	17730	17730	17730	0
125	20231011	174600	7761398600	17730	17730	17730	17730	0
126	20231011	174500	7761398600	17730	17730	17730	17730	0
127	20231011	174400	7761398600	17730	17730	17730	17730	0
128	20231011	174300	7761398600	17730	17730	17730	17730	0
129	20231011	174200	7761398600	17730	17730	17730	17730	0
130	20231011	174100	7761398600	17730	17730	17730	17730	0
131	20231011	174000	7761398600	17730	17730	17730	17730	0
132	20231011	173900	7761398600	17730	17730	17730	17730	0
133	20231011	173800	7761398600	17730	17730	17730	17730	0
134	20231011	173700	7761398600	17730	17730	17730	17730	0
135	20231011	173600	7761398600	17730	17730	17730	17730	0
136	20231011	173500	7761398600	17730	17730	17730	17730	0
137	20231011	173400	7761398600	17730	17730	17730	17730	0
138	20231011	173300	7761398600	17730	17730	17730	17730	0
139	20231011	173200	7761398600	17730	17730	17730	17730	0
140	20231011	173100	7761398600	17730	17730	17730	17730	0
141	20231011	173000	7761398600	17730	17730	17730	17730	0
142	20231011	172900	7761398600	17730	17730	17730	17730	0
143	20231011	172800	7761398600	17730	17730	17730	17730	0
144	20231011	172700	7761398600	17730	17730	17730	17730	0
145	20231011	172600	7761398600	17730	17730	17730	17730	0
146	20231011	172500	7761398600	17730	17730	17730	17730	0
147	20231011	172400	7761398600	17730	17730	17730	17730	0
148	20231011	172300	7761398600	17730	17730	17730	17730	0
149	20231011	172200	7761398600	17730	17730	17730	17730	0
150	20231011	172100	7761398600	17730	17730	17730	17730	0
151	20231011	172000	7761398600	17730	17730	17730	17730	0
152	20231011	171900	7761398600	17730	17730	17730	17730	5299
153	20231011	171800	7761398600	17730	17730	17730	17730	0
154	20231011	171700	7761398600	17730	17730	17730	17730	0
155	20231011	171600	7761398600	17730	17730	17730	17730	0
156	20231011	171500	7761398600	17730	17730	17730	17730	0
157	20231011	171400	7761398600	17730	17730	17730	17730	0
158	20231011	171300	7761398600	17730	17730	17730	17730	0
159	20231011	171200	7761398600	17730	17730	17730	17730	0
160	20231011	171100	7761398600	17730	17730	17730	17730	0
161	20231011	171000	7761398600	17730	17730	17730	17730	0
162	20231011	170900	7761398600	17730	17730	17730	17730	0
163	20231011	170800	7761398600	17730	17730	17730	17730	0
164	20231011	170700	7761398600	17730	17730	17730	17730	0
165	20231011	170600	7761398600	17730	17730	17730	17730	0
166	20231011	170500	7761398600	17730	17730	17730	17730	0
167	20231011	170400	7761398600	17730	17730	17730	17730	0
168	20231011	170300	7761398600	17730	17730	17730	17730	0
169	20231011	170200	7761398600	17730	17730	17730	17730	0
170	20231011	170100	7761398600	17730	17730	17730	17730	0
171	20231011	170000	7761398600	17730	17730	17730	17730	0
172	20231011	165900	7761398600	17730	17730	17730	17730	0
173	20231011	165800	7761398600	17730	17730	17730	17730	0
174	20231011	165700	7761398600	17730	17730	17730	17730	0
175	20231011	165600	7761398600	17730	17730	17730	17730	0
176	20231011	165500	7761398600	17730	17730	17730	17730	0
177	20231011	165400	7761398600	17730	17730	17730	17730	0
178	20231011	165300	7761398600	17730	17730	17730	17730	0
179	20231011	165200	7761398600	17730	17730	17730	17730	0
180	20231011	165100	7761398600	17730	17730	17730	17730	0
181	20231011	165000	7761398600	17730	17730	17730	17730	0
182	20231011	164900	7761398600	17730	17730	17730	17730	5299
183	20231011	164800	7761398600	17730	17730	17730	17730	0
184	20231011	164700	7761398600	17730	17730	17730	17730	0
185	20231011	164600	7761398600	17730	17730	17730	17730	0
186	20231011	164500	7761398600	17730	17730	17730	17730	0
187	20231011	164400	7761398600	17730	17730	17730	17730	0
188	20231011	164300	7761398600	17730	17730	17730	17730	0
189	20231011	164200	7761398600	17730	17730	17730	17730	0
190	20231011	164100	7761398600	17730	17730	17730	17730	0
191	20231011	164000	7761398600	17730	17730	17730	17730	0
192	20231011	163900	7761398600	17730	17730	17730	17730	0
193	20231011	163800	7761398600	17730	17730	17730	17730	0
194	20231011	163700	7761398600	17730	17730	17730	17730	0
195	20231011	163600	7761398600	17730	17730	17730	17730	0
196	20231011	163500	7761398600	17730	17730	17730	17730	0
197	20231011	163400	7761398600	17730	17730	17730	17730	0
198	20231011	163300	7761398600	17730	17730	17730	17730	0
199	20231011	163200	7761398600	17730	17730	17730	17730	0
200	20231011	163100	7761398600	17730	17730	17730	17730	0
201	20231011	163000	7761398600	17730	17730	17730	17730	0
202	20231011	162900	7761398600	17730	17730	17730	17730	0
203	20231011	162800	7761398600	17730	17730	17730	17730	0
204	20231011	162700	7761398600	17730	17730	17730	17730	0
205	20231011	162600	7761398600	17730	17730	17730	17730	0
206	20231011	162500	7761398600	17730	17730	17730	17730	0
207	20231011	162400	7761398600	17730	17730	17730	17730	0
208	20231011	162300	7761398600	17730	17730	17730	17730	0
209	20231011	162200	7761398600	17730	17730	17730	17730	0
210	20231011	162100	7761398600	17730	17730	17730	17730	0
211	20231011	162000	7761398600	17730	17730	17730	17730	0
212	20231011	161900	7761398600	17730	17730	17730	17730	5299
213	20231011	161800	7761398600	17730	17730	17730	17730	0
214	20231011	161700	7761398600	17730	17730	17730	17730	0
215	20231011	161600	7761398600	17730	17730	17730	17730	0
216	20231011	161500	7761398600	17730	17730	17730	17730	0
217	20231011	161400	7761398600	17730	17730	17730	17730	0
218	20231011	161300	7761398600	17730	17730	17730	17730	0
219	20231011	161200	7761398600	17730	17730	17730	17730	0
220	20231011	161100	7761398600	17730	17730	17730	17730	0
221	20231011	161000	7761398600	17730	17730	17730	17730	0
222	20231011	160900	7761398600	17730	17730	17730	17730	0
223	20231011	160800	7761398600	17730	17730	17730	17730	0
224	20231011	160700	7761398600	17730	17730	17730	17730	0
225	20231011	160600	7761398600	17730	17730	17730	17730	0
226	20231011	160500	7761398600	17730	17730	17730	17730	0
227	20231011	160400	7761398600	17730	17730	17730	17730	0
228	20231011	160300	7761398600	17730	17730	17730	17730	0
229	20231011	160200	7761398600	17730	17730	17730	17730	0
230	20231011	160100	7761398600	17730	17730	17730	17730	0
231	20231011	160000	7761398600	17730	17730	17730	17730	0
232	20231011	155900	7761398600	17730	17730	17730	17730	0
233	20231011	155800	7761398600	17730	17730	17730	17730	0
234	20231011	155700	7761398600	17730	17730	17730	17730	0
235	20231011	155600	7761398600	17730	17730	17730	17730	0
236	20231011	155500	7761398600	17730	17730	17730	17730	0
237	20231011	155400	7761398600	17730	17730	17730	17730	0
238	20231011	155300	7761398600	17730	17730	17730	17730	0
239	20231011	155200	7761398600	17730	17730	17730	17730	0
240	20231011	155100	7761398600	17730	17730	17730	17730	0
241	20231011	155000	7761398600	17730	17730	17730	17730	0
242	20231011	154900	7761398600	17730	17730	17730	17730	5299
243	20231011	154800	7761398600	17730	17730	17730	17730	0
244	20231011	154700	7761398600	17730	17730	17730	17730	0
245	20231011	154600	7761398600	17730	17730	17730	17730	0
246	20231011	154500	7761398600	17730	17730	17730	17730	0
247	20231011	154400	7761398600	17730	17730	17730	17730	0
248	20231011	154300	7761398600	17730	17730	17730	17730	0
249	20231011	154200	7761398600	17730	17730	17730	17730	0
250	20231011	154100	7761398600	17730	17730	17730	17730	0
251	20231011	154000	7761398600	17730	17730	17730	17730	0
252	20231011	153900	7761398600	17730	17730	17730	17730	0
253	20231011	153800	7761398600	17730	17730	17730	17730	0
254	20231011	153700	7761398600	17730	17730	17730	17730	0
255	20231011	153600	7761398600	17730	17730	17730	17730	0
256	20231011	153500	7761398600	17730	17730	17730	17730	0
257	20231011	153400	7761398600	17730	17730	17730	17730	0
258	20231011	153300	7761398600	17730	17730	17730	17730	0
259	20231011	153200	7761398600	17730	17730	17730	17730	0
260	20231011	153100	7761398600	17730	17730	17730	17730	0
261	20231011	153000	7761398600	17730	17730	17730	17730	5299
262	20231011	152900	7667447330	17720	17720	17720	17720	0
263	20231011	152800	7667447330	17720	17720	17720	17720	0
264	20231011	152700	7667447330	17720	17720	17720	17720	0
265	20231011	152600	7667447330	17720	17720	17720	17720	0
266	20231011	152500	7667447330	17720	17720	17720	17720	0
267	20231011	152400	7667447330	17720	17720	17720	17720	0
268	20231011	152300	7667447330	17720	17720	17720	17720	0
269	20231011	152200	7667447330	17720	17720	17720	17720	0
270	20231011	152100	7667447330	17720	17720	17720	17720	0
271	20231011	152000	7667447330	17720	17720	17720	17720	0
272	20231011	151900	7667447330	17720	17710	17730	17710	1302
273	20231011	151800	7644377950	17710	17690	17720	17690	296
274	20231011	151700	7639134430	17700	17680	17700	17680	275
275	20231011	151600	7634269890	17690	17680	17710	17680	1942
276	20231011	151500	7599912310	17680	17680	17690	17680	801
277	20231011	151400	7585750060	17680	17680	17700	17680	772
278	20231011	151300	7572098210	17690	17700	17700	17690	747
279	20231011	151200	7558881870	17700	17740	17740	17700	343
280	20231011	151100	7552809710	17720	17720	17740	17700	597
281	20231011	151000	7542235140	17720	17700	17720	17690	770
282	20231011	150900	7528603970	17700	17720	17720	17680	1811
283	20231011	150800	7496538760	17720	17750	17750	17720	1115
284	20231011	150700	7476763710	17750	17750	17760	17750	134
285	20231011	150600	7474385030	17760	17720	17760	17720	1692
286	20231011	150500	7444357720	17720	17740	17750	17720	1251
287	20231011	150400	7422173490	17740	17760	17760	17740	393
288	20231011	150300	7415197480	17750	17770	17770	17750	357
289	20231011	150200	7408854900	17780	17800	17800	17770	1126
290	20231011	150100	7388842780	17800	17880	17890	17800	2129
291	20231011	150000	7350855860	17880	17880	17890	17880	269
292	20231011	145900	7346045560	17880	17880	17880	17880	252
293	20231011	145800	7341539800	17880	17890	17890	17880	319
294	20231011	145700	7335836070	17890	17890	17890	17890	257
295	20231011	145600	7331238340	17900	17900	17900	17890	118
296	20231011	145500	7329126240	17900	17910	17920	17900	1180
297	20231011	145400	7308000830	17920	17920	17920	17920	1814
298	20231011	145300	7275493950	17920	17920	17930	17920	467
299	20231011	145200	7267121180	17930	17930	17930	17920	111
300	20231011	145100	7265131570	17920	17920	17930	17920	697
301	20231011	145000	7252641160	17930	17920	17930	17920	496
302	20231011	144900	7243752810	17920	17920	17930	17920	331
303	20231011	144800	7237820900	17930	17900	17930	17880	2612
304	20231011	144700	7191095250	17880	17880	17880	17880	831
305	20231011	144600	7176236970	17880	17870	17880	17870	521
306	20231011	144500	7166921700	17870	17860	17890	17860	1331
307	20231011	144400	7143140150	17850	17860	17860	17850	397
308	20231011	144300	7136052520	17850	17850	17850	17850	394
309	20231011	144200	7129019620	17850	17860	17860	17850	384
310	20231011	144100	7122161480	17870	17870	17870	17870	292
311	20231011	144000	7116943440	17860	17860	17870	17860	907
312	20231011	143900	7100738410	17870	17890	17890	17870	376
313	20231011	143800	7094016120	17890	17940	17950	17890	1971
314	20231011	143700	7058700140	17940	17950	17950	17940	402
315	20231011	143600	7051484890	17950	17950	17950	17950	62
316	20231011	143500	7050371990	17950	17940	17950	17940	521
317	20231011	143400	7041024650	17940	17930	17940	17930	784
318	20231011	143300	7026963800	17930	17930	17930	17930	30
319	20231011	143200	7026425900	17930	17940	17940	17930	308
320	20231011	143100	7020902850	17930	17920	17940	17920	826
321	20231011	143000	7006098690	17920	17920	17920	17910	57
322	20231011	142900	7005077310	17920	17910	17920	17910	35
323	20231011	142800	7004450440	17960	17950	17960	17920	485
324	20231011	142700	6995750500	17950	17970	17970	17950	568
325	20231011	142600	6985551060	17960	17960	17970	17960	82
326	20231011	142500	6984077730	17960	17970	17970	17960	97
327	20231011	142400	6982335270	17960	17970	17970	17960	49
328	20231011	142300	6981454860	17970	17960	17970	17940	1039
329	20231011	142200	6962793700	17940	17930	17960	17930	1006
330	20231011	142100	6944748370	17930	17930	17930	17920	45
331	20231011	142000	6943941570	17930	17920	17930	17920	459
332	20231011	141900	6935715000	17940	17930	17940	17930	339
333	20231011	141800	6929636710	17930	17950	17950	17930	197
334	20231011	141700	6926103010	17950	17960	17960	17950	226
335	20231011	141600	6922045790	17960	17960	17960	17960	453
336	20231011	141500	6913909910	17960	17970	17970	17880	193
337	20231011	141400	6910448270	17970	17980	17980	17970	138
338	20231011	141300	6907968050	17980	17980	17990	17970	107
339	20231011	141200	6906044120	17980	17870	17980	17870	766
340	20231011	141100	6892290440	17880	17950	17950	17820	1832
341	20231011	141000	6859504710	17950	17950	17960	17950	302
342	20231011	140900	6854081520	17930	17920	17950	17920	902
343	20231011	140800	6837903490	17930	17930	17930	17930	270
344	20231011	140700	6833062390	17930	17930	17940	17930	108
345	20231011	140600	6831125140	17930	17960	17960	17930	388
346	20231011	140500	6824156690	17960	17980	17990	17960	1380
347	20231011	140400	6799355290	17980	17980	17990	17980	454
348	20231011	140300	6791191340	17980	17970	17980	17970	137
349	20231011	140200	6788728730	17970	17970	17980	17970	315
350	20231011	140100	6783067680	17970	17920	18000	17920	1977
351	20231011	140000	6747533600	17930	17900	17930	17900	801
352	20231011	135900	6733184020	17910	17890	17910	17890	435
353	20231011	135800	6725399190	17890	17870	17890	17870	234
354	20231011	135700	6721215600	17880	17890	17890	17880	160
355	20231011	135600	6718353340	17890	17880	17900	17880	229
356	20231011	135500	6714255410	17900	17880	17900	17880	333
357	20231011	135400	6708298960	17890	17900	17900	17880	179
358	20231011	135300	6705095480	17910	17880	17920	17880	298
359	20231011	135200	6699760390	17870	17850	17880	17830	255
360	20231011	135100	6695206310	17850	17810	17850	17810	1221
361	20231011	135000	6673445210	17820	17860	17860	17810	932
362	20231011	134900	6656819620	17860	17860	17870	17860	256
363	20231011	134800	6652246480	17860	17870	17870	17860	317
364	20231011	134700	6646583690	17870	17910	17920	17870	1743
365	20231011	134600	6615378350	17910	17920	17920	17910	377
366	20231011	134500	6608625610	17920	17920	17920	17920	203
367	20231011	134400	6604987850	17920	17900	17920	17900	541
368	20231011	134300	6595298900	17900	17900	17910	17900	141
369	20231011	134200	6592774990	17910	17940	17940	17910	1742
370	20231011	134100	6561558540	17940	17940	17940	17930	53
371	20231011	134000	6560607820	17940	17950	17950	17930	470
372	20231011	133900	6552175720	17950	17950	17950	17950	127
373	20231011	133800	6549896070	17950	17940	17950	17940	165
374	20231011	133700	6546935110	17940	17960	17960	17940	357
375	20231011	133600	6540529310	17960	17910	17960	17910	331
376	20231011	133500	6534596770	17910	17920	17920	17910	494
377	20231011	133400	6525747890	17920	17920	17960	17910	386
378	20231011	133300	6518823750	17910	17910	17910	17910	20
379	20231011	133200	6518465550	17910	17900	17910	17900	434
380	20231011	133100	6510694760	17900	17900	17900	17900	224
381	20231011	133000	6506685160	17900	17910	17930	17890	2127
382	20231011	132900	6468603490	17910	17900	17910	17900	875
383	20231011	132800	6452935660	17900	17920	17920	17900	935
384	20231011	132700	6436192860	17920	17970	17970	17920	675
385	20231011	132600	6424082000	17970	17990	17990	17970	202
386	20231011	132500	6420449870	17980	17990	17990	17980	145
387	20231011	132400	6417841660	17990	17960	17990	17960	551
388	20231011	132300	6407937510	17970	17970	17970	17960	439
389	20231011	132200	6400052010	17970	17980	17980	17970	947
390	20231011	132100	6383027220	17980	17970	17980	17970	524
391	20231011	132000	6373607410	17970	17960	17970	17960	479
392	20231011	131900	6365000280	17960	17970	17980	17960	1014
393	20231011	131800	6346772260	17970	17990	17990	17970	367
394	20231011	131700	6340174080	18000	18020	18020	18000	435
395	20231011	131600	6332338400	18020	18010	18020	17990	1064
396	20231011	131500	6313168610	18010	18050	18060	18010	2524
397	20231011	131400	6267624710	18050	18000	18050	18000	3134
398	20231011	131300	6211136000	18000	18000	18000	17990	813
399	20231011	131200	6196504290	17990	17990	18000	17980	1364
400	20231011	131100	6171957110	17980	17960	17990	17960	743
401	20231011	131000	6158597780	17970	17940	17970	17940	1758
402	20231011	130900	6127036770	17930	17960	17960	17930	648
403	20231011	130800	6115404390	17960	17960	17970	17960	131
404	20231011	130700	6113051600	17970	17970	17970	17970	181
405	20231011	130600	6109799030	17960	17950	17960	17950	326
406	20231011	130500	6103945660	17960	17970	17970	17960	137
407	20231011	130400	6101485110	17970	17930	17980	17930	1520
408	20231011	130300	6074199890	17940	17940	17940	17930	157
409	20231011	130200	6071384160	17930	17940	17940	17920	301
410	20231011	130100	6065988100	17930	17930	17940	17930	305
411	20231011	130000	6060519240	17930	17940	17940	17930	66
412	20231011	125900	6059335210	17940	17940	17940	17930	359
413	20231011	125800	6052895580	17940	17950	17950	17930	409
414	20231011	125700	6045561690	17940	17960	17960	17930	785
415	20231011	125600	6031472670	17970	17970	17970	17950	599
416	20231011	125500	6020718600	17970	17970	17970	17970	298
417	20231011	125400	6015363540	17980	17980	17980	17950	230
418	20231011	125300	6011229820	17980	17990	17990	17940	966
419	20231011	125200	5993876660	17980	17980	17990	17970	354
420	20231011	125100	5987511830	17970	18000	18010	17970	873
421	20231011	125000	5971802520	18000	17990	18000	17990	107
422	20231011	124900	5969877290	17990	18010	18010	17980	612
423	20231011	124800	5958866280	17980	18000	18010	17980	471
424	20231011	124700	5950387270	18000	17940	18010	17930	2610
425	20231011	124600	5903475560	17930	17940	17940	17930	796
426	20231011	124500	5889198980	17940	17980	17980	17920	680
427	20231011	124400	5876994580	17980	18000	18000	17900	6466
428	20231011	124300	5760725070	17990	17960	18000	17960	9911
429	20231011	124200	5582418710	17960	17910	17960	17910	4863
430	20231011	124100	5495184970	17910	17900	17910	17900	2019
431	20231011	124000	5459027900	17900	17890	17900	17880	2349
432	20231011	123900	5416987450	17900	17890	17900	17880	2765
433	20231011	123800	5367498990	17900	17880	17900	17880	812
434	20231011	123700	5352972540	17890	17840	17890	17830	1150
435	20231011	123600	5332432130	17840	17860	17860	17840	238
436	20231011	123500	5328185530	17860	17860	17860	17850	220
437	20231011	123400	5324256340	17860	17860	17870	17860	215
438	20231011	123300	5320416070	17870	17860	17870	17860	171
439	20231011	123200	5317361690	17860	17840	17860	17840	151
440	20231011	123100	5314666070	17830	17820	17840	17820	117
441	20231011	123000	5312580380	17810	17760	17830	17760	1344
442	20231011	122900	5288667790	17750	17760	17760	17750	673
443	20231011	122800	5276721030	17760	17750	17770	17750	40
444	20231011	122700	5276010670	17750	17740	17750	17740	537
445	20231011	122600	5266479120	17740	17740	17740	17740	162
446	20231011	122500	5263605240	17750	17720	17750	17720	196
447	20231011	122400	5260131400	17720	17760	17760	17720	314
448	20231011	122300	5254558300	17770	17770	17770	17760	143
449	20231011	122200	5252017440	17770	17770	17770	17770	88
450	20231011	122100	5250453680	17760	17770	17770	17760	144
451	20231011	122000	5247896140	17770	17760	17770	17760	83
452	20231011	121900	5246421610	17770	17770	17770	17770	193
453	20231011	121800	5242992000	17780	17780	17780	17780	51
454	20231011	121700	5242085220	17780	17750	17780	17750	930
455	20231011	121600	5225559770	17750	17730	17750	17730	247
456	20231011	121500	5221179230	17740	17720	17740	17720	87
457	20231011	121400	5219636590	17720	17720	17720	17680	1392
458	20231011	121300	5195003550	17720	17740	17740	17720	326
459	20231011	121200	5189221550	17750	17760	17760	17750	8
460	20231011	121100	5189079500	17760	17760	17770	17740	583
461	20231011	121000	5178724850	17770	17770	17770	17770	53
462	20231011	120900	5177783040	17760	17770	17770	17760	108
463	20231011	120800	5175864450	17770	17740	17780	17740	425
464	20231011	120700	5168318110	17740	17720	17740	17720	608
465	20231011	120600	5157538200	17720	17720	17720	17720	176
466	20231011	120500	5154419480	17730	17750	17750	17730	103
467	20231011	120400	5152593110	17750	17700	17750	17700	656
468	20231011	120300	5140981790	17700	17710	17750	17700	3669
469	20231011	120200	5076017650	17720	17720	17720	17710	199
470	20231011	120100	5072491970	17740	17730	17740	17730	91
471	20231011	120000	5070878520	17740	17740	17740	17730	143
472	20231011	115900	5068342600	17740	17740	17740	17740	49
473	20231011	115800	5067473340	17740	17740	17740	17740	30
474	20231011	115700	5066941140	17740	17750	17780	17740	433
475	20231011	115600	5059251990	17760	17760	17760	17750	22
476	20231011	115500	5058861470	17710	17710	17720	17710	171
477	20231011	115400	5055832900	17700	17740	17740	17700	854
478	20231011	115300	5040712540	17730	17730	17730	17710	160
479	20231011	115200	5037875760	17700	17740	17770	17700	2580
480	20231011	115100	4992151780	17740	17780	17780	17740	450
481	20231011	115000	4984158200	17790	17790	17790	17790	107
482	20231011	114900	4982254670	17800	17800	17810	17790	331
483	20231011	114800	4976362420	17800	17800	17800	17790	566
484	20231011	114700	4966292490	17790	17800	17800	17790	53
485	20231011	114600	4965349190	17800	17800	17800	17790	110
486	20231011	114500	4963391230	17800	17780	17800	17780	93
487	20231011	114400	4961736420	17780	17770	17780	17770	342
488	20231011	114300	4955658360	17760	17770	17770	17760	256
489	20231011	114200	4951109770	17770	17780	17790	17770	545
490	20231011	114100	4941420520	17780	17730	17790	17730	1356
491	20231011	114000	4917338520	17730	17770	17770	17680	1272
492	20231011	113900	4894806320	17660	17790	17790	17610	4031
493	20231011	113800	4823483580	17790	17770	17790	17760	147
494	20231011	113700	4820871050	17770	17770	17800	17760	662
495	20231011	113600	4809108530	17770	17800	17880	17760	5293
496	20231011	113500	4714895770	17880	17910	17910	17800	4367
497	20231011	113400	4636928620	17910	17900	17930	17860	8001
498	20231011	113300	4493759810	17870	17820	17910	17820	6701
499	20231011	113200	4373885400	17850	17800	17850	17800	2384
500	20231011	113100	4331371470	17800	17820	17820	17800	162
501	20231011	113000	4328485940	17820	17820	17820	17810	313
502	20231011	112900	4322908400	17800	17810	17820	17800	366
503	20231011	112800	4316390010	17810	17810	17810	17810	15
504	20231011	112700	4316122860	17810	17820	17820	17810	184
505	20231011	112600	4312845760	17820	17820	17820	17820	143
506	20231011	112500	4310297500	17780	17780	17820	17770	2416
507	20231011	112400	4267338180	17780	17780	17780	17780	3
508	20231011	112300	4267284840	17770	17830	17830	17770	2041
509	20231011	112200	4230976220	17840	17840	17840	17830	198
510	20231011	112100	4227445050	17840	17850	17850	17840	601
511	20231011	112000	4216717830	17850	17810	17860	17810	1114
512	20231011	111900	4196841520	17810	17840	17850	17810	1881
513	20231011	111800	4163287890	17840	17840	17850	17840	170
514	20231011	111700	4160253650	17840	17850	17850	17830	477
515	20231011	111600	4151743030	17830	17890	17900	17830	2320
516	20231011	111500	4110323910	17900	17810	17900	17810	6773
517	20231011	111400	3989409920	17830	17810	17830	17800	2239
518	20231011	111300	3949518350	17800	17810	17820	17800	1268
519	20231011	111200	3926937040	17810	17800	17810	17790	393
520	20231011	111100	3919939670	17780	17760	17800	17760	4433
521	20231011	111000	3841095440	17760	17760	17760	17750	450
522	20231011	110900	3833105680	17760	17750	17760	17740	263
523	20231011	110800	3828436450	17750	17740	17760	17740	825
524	20231011	110700	3813791740	17740	17720	17740	17720	533
525	20231011	110600	3804340340	17720	17730	17730	17720	889
526	20231011	110500	3788582520	17730	17720	17730	17720	543
527	20231011	110400	3778959160	17720	17730	17730	17720	241
528	20231011	110300	3774687760	17740	17740	17740	17730	261
529	20231011	110200	3770058310	17750	17750	17750	17740	260
530	20231011	110100	3765445190	17750	17780	17780	17750	724
531	20231011	110000	3752584910	17740	17730	17780	17730	2015
532	20231011	105900	3716831080	17730	17730	17740	17700	914
533	20231011	105800	3700634480	17730	17660	17730	17660	743
534	20231011	105700	3687495500	17660	17660	17690	17660	544
535	20231011	105600	3677882190	17660	17650	17660	17650	141
536	20231011	105500	3675392230	17650	17720	17730	17640	1467
537	20231011	105400	3649484890	17720	17700	17730	17700	485
538	20231011	105300	3640896370	17700	17690	17720	17680	1350
539	20231011	105200	3616994110	17690	17710	17710	17690	674
540	20231011	105100	3605067010	17710	17710	17710	17710	41
541	20231011	105000	3604340900	17710	17750	17750	17710	1562
542	20231011	104900	3576630760	17740	17740	17770	17740	1443
543	20231011	104800	3551005040	17740	17690	17740	17690	1274
544	20231011	104700	3528445680	17690	17690	17700	17690	292
545	20231011	104600	3523277580	17680	17650	17680	17630	2451
546	20231011	104500	3480025120	17650	17650	17670	17650	287
547	20231011	104400	3474956730	17660	17600	17660	17600	581
548	20231011	104300	3464720720	17610	17640	17640	17610	398
549	20231011	104200	3457703910	17640	17710	17730	17640	1652
550	20231011	104100	3428512640	17700	17740	17760	17700	4038
551	20231011	104000	3356908870	17730	17830	17830	17730	6639
552	20231011	103900	3238906070	17830	17780	17830	17780	4869
553	20231011	103800	3152213150	17790	17800	17830	17770	4201
554	20231011	103700	3077426860	17800	17730	17800	17730	5612
555	20231011	103600	2977788040	17730	17690	17740	17690	2326
556	20231011	103500	2936571490	17710	17670	17710	17660	5679
557	20231011	103400	2836109730	17670	17660	17680	17660	603
558	20231011	103300	2825453980	17660	17660	17670	17660	715
559	20231011	103200	2812824710	17670	17680	17680	17660	448
560	20231011	103100	2804906620	17670	17660	17670	17640	1070
561	20231011	103000	2786008850	17660	17640	17660	17640	769
562	20231011	102900	2772435650	17630	17630	17650	17630	609
563	20231011	102800	2761694790	17630	17640	17650	17630	1281
564	20231011	102700	2739090450	17640	17580	17650	17580	5540
565	20231011	102600	2641564240	17590	17560	17590	17560	1139
566	20231011	102500	2621540910	17560	17510	17580	17510	3432
567	20231011	102400	2561351760	17510	17500	17510	17490	158
568	20231011	102300	2558586630	17500	17500	17500	17480	139
569	20231011	102200	2556155850	17510	17500	17510	17500	341
570	20231011	102100	2550188030	17500	17480	17500	17480	702
571	20231011	102000	2537910680	17480	17470	17480	17460	533
572	20231011	101900	2528597220	17470	17450	17470	17450	288
573	20231011	101800	2523569090	17450	17440	17450	17410	238
574	20231011	101700	2519417420	17440	17450	17450	17400	2154
575	20231011	101600	2481901110	17450	17470	17470	17450	1265
576	20231011	101500	2459816620	17470	17480	17480	17470	182
577	20231011	101400	2456636590	17470	17480	17480	17470	41
578	20231011	101300	2455919930	17480	17470	17480	17470	142
579	20231011	101200	2453438920	17470	17470	17490	17470	208
580	20231011	101100	2449804630	17470	17500	17500	17470	628
581	20231011	101000	2438826590	17490	17480	17510	17470	1062
582	20231011	100900	2420249080	17480	17490	17490	17470	347
583	20231011	100800	2414182760	17490	17480	17490	17470	157
584	20231011	100700	2411437900	17480	17500	17500	17480	182
585	20231011	100600	2408254460	17490	17500	17500	17490	114
586	20231011	100500	2406259650	17500	17500	17510	17500	557
587	20231011	100400	2396511830	17500	17410	17500	17410	474
588	20231011	100300	2388227650	17480	17410	17480	17400	505
589	20231011	100200	2379427700	17440	17480	17480	17440	701
590	20231011	100100	2367182480	17490	17480	17490	17400	578
591	20231011	100000	2357103200	17460	17460	17480	17450	187
592	20231011	095900	2353838700	17460	17510	17510	17460	957
593	20231011	095800	2337109970	17490	17500	17500	17480	311
594	20231011	095700	2331670820	17480	17530	17530	17480	540
595	20231011	095600	2322230250	17480	17550	17560	17480	3733
596	20231011	095500	2256796140	17540	17480	17540	17480	1535
597	20231011	095400	2229895650	17480	17540	17540	17480	4438
598	20231011	095300	2152146310	17540	17490	17540	17490	4959
599	20231011	095200	2065322330	17470	17430	17500	17420	7669
600	20231011	095100	1931277150	17420	17420	17450	17420	1738
601	20231011	095000	1900978920	17420	17410	17430	17410	904
602	20231011	094900	1885231030	17420	17390	17420	17390	66
603	20231011	094800	1884081680	17390	17420	17420	17390	744
604	20231011	094700	1871136200	17410	17390	17410	17390	620
605	20231011	094600	1860347780	17390	17390	17390	17380	139
606	20231011	094500	1857930590	17330	17400	17410	17330	263
607	20231011	094400	1853355320	17400	17360	17400	17320	226
608	20231011	094300	1849429640	17390	17390	17390	17390	188
609	20231011	094200	1846160320	17360	17410	17420	17360	763
610	20231011	094100	1832889350	17400	17390	17410	17380	581
611	20231011	094000	1822782730	17380	17420	17420	17380	271
612	20231011	093900	1818065860	17420	17440	17440	17400	1954
613	20231011	093800	1784020810	17410	17320	17450	17320	9152
614	20231011	093700	1624941750	17320	17340	17340	17310	297
615	20231011	093600	1619795120	17330	17290	17330	17290	878
616	20231011	093500	1604587610	17290	17290	17290	17250	399
617	20231011	093400	1597690000	17310	17290	17310	17290	391
618	20231011	093300	1590929430	17290	17310	17320	17280	477
619	20231011	093200	1582674260	17320	17250	17320	17240	3677
620	20231011	093100	1519110440	17250	17260	17260	17240	280
621	20231011	093000	1514280250	17260	17270	17270	17250	1104
622	20231011	092900	1495231330	17280	17310	17310	17280	506
623	20231011	092800	1486484050	17310	17330	17340	17300	1334
624	20231011	092700	1463381840	17330	17340	17340	17320	305
625	20231011	092600	1458096450	17330	17310	17330	17310	659
626	20231011	092500	1446680340	17340	17330	17340	17310	1367
627	20231011	092400	1422987100	17330	17200	17340	17200	5737
628	20231011	092300	1323813030	17200	17230	17230	17200	87
629	20231011	092200	1322314260	17230	17230	17230	17230	206
630	20231011	092100	1318764880	17230	17170	17260	17170	1151
631	20231011	092000	1298921950	17170	17320	17320	17110	5945
632	20231011	091900	1196399370	17320	17310	17340	17300	1277
633	20231011	091800	1174273540	17310	17310	17320	17280	2396
634	20231011	091700	1132813850	17310	17260	17320	17250	4798
635	20231011	091600	1049865470	17250	17200	17250	17200	2559
636	20231011	091500	1005789970	17180	17160	17220	17150	5229
637	20231011	091400	915910350	17160	17160	17170	17150	1128
638	20231011	091300	896552100	17170	17190	17190	17170	468
639	20231011	091200	888513060	17190	17210	17220	17170	1027
640	20231011	091100	870855910	17220	17190	17220	17160	2400
641	20231011	091000	829560690	17160	17140	17170	17140	2444
642	20231011	090900	787623660	17150	17160	17200	17150	1031
643	20231011	090800	769919950	17150	17100	17150	17100	1761
644	20231011	090700	739763280	17100	17180	17190	17100	1814
645	20231011	090600	708668530	17180	17180	17190	17180	1849
646	20231011	090500	676897600	17180	17210	17280	17180	2335
647	20231011	090400	636602850	17250	17120	17250	17100	3871
648	20231011	090300	570099750	17120	17170	17180	17120	2702
649	20231011	090200	523789860	17170	16980	17200	16970	7011
650	20231011	090100	403936720	16980	16890	17110	16880	6613
651	20231011	090000	291467260	16900	16760	16980	16760	17369