KissMeData/317330/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203500	7267272560	17980	17980	17980	17980	5672
3	20231017	203400	7267272560	17980	17980	17980	17980	0
4	20231017	203300	7267272560	17980	17980	17980	17980	0
5	20231017	203200	7267272560	17980	17980	17980	17980	0
6	20231017	203100	7267272560	17980	17980	17980	17980	0
7	20231017	203000	7267272560	17980	17980	17980	17980	0
8	20231017	202900	7267272560	17980	17980	17980	17980	0
9	20231017	202800	7267272560	17980	17980	17980	17980	0
10	20231017	202700	7267272560	17980	17980	17980	17980	0
11	20231017	202600	7267272560	17980	17980	17980	17980	0
12	20231017	202500	7267272560	17980	17980	17980	17980	0
13	20231017	202400	7267272560	17980	17980	17980	17980	0
14	20231017	202300	7267272560	17980	17980	17980	17980	0
15	20231017	202200	7267272560	17980	17980	17980	17980	0
16	20231017	202100	7267272560	17980	17980	17980	17980	0
17	20231017	202000	7267272560	17980	17980	17980	17980	0
18	20231017	201900	7267272560	17980	17980	17980	17980	0
19	20231017	201800	7267272560	17980	17980	17980	17980	0
20	20231017	201700	7267272560	17980	17980	17980	17980	0
21	20231017	201600	7267272560	17980	17980	17980	17980	0
22	20231017	201500	7267272560	17980	17980	17980	17980	0
23	20231017	201400	7267272560	17980	17980	17980	17980	0
24	20231017	201300	7267272560	17980	17980	17980	17980	0
25	20231017	201200	7267272560	17980	17980	17980	17980	0
26	20231017	201100	7267272560	17980	17980	17980	17980	0
27	20231017	201000	7267272560	17980	17980	17980	17980	0
28	20231017	200900	7267272560	17980	17980	17980	17980	0
29	20231017	200800	7267272560	17980	17980	17980	17980	0
30	20231017	200700	7267272560	17980	17980	17980	17980	0
31	20231017	200600	7267272560	17980	17980	17980	17980	0
32	20231017	200500	7267272560	17980	17980	17980	17980	5672
33	20231017	200400	7267272560	17980	17980	17980	17980	0
34	20231017	200300	7267272560	17980	17980	17980	17980	0
35	20231017	200200	7267272560	17980	17980	17980	17980	0
36	20231017	200100	7267272560	17980	17980	17980	17980	0
37	20231017	200000	7267272560	17980	17980	17980	17980	0
38	20231017	195900	7267272560	17980	17980	17980	17980	0
39	20231017	195800	7267272560	17980	17980	17980	17980	0
40	20231017	195700	7267272560	17980	17980	17980	17980	0
41	20231017	195600	7267272560	17980	17980	17980	17980	0
42	20231017	195500	7267272560	17980	17980	17980	17980	0
43	20231017	195400	7267272560	17980	17980	17980	17980	0
44	20231017	195300	7267272560	17980	17980	17980	17980	0
45	20231017	195200	7267272560	17980	17980	17980	17980	0
46	20231017	195100	7267272560	17980	17980	17980	17980	0
47	20231017	195000	7267272560	17980	17980	17980	17980	0
48	20231017	194900	7267272560	17980	17980	17980	17980	0
49	20231017	194800	7267272560	17980	17980	17980	17980	0
50	20231017	194700	7267272560	17980	17980	17980	17980	0
51	20231017	194600	7267272560	17980	17980	17980	17980	0
52	20231017	194500	7267272560	17980	17980	17980	17980	0
53	20231017	194400	7267272560	17980	17980	17980	17980	0
54	20231017	194300	7267272560	17980	17980	17980	17980	0
55	20231017	194200	7267272560	17980	17980	17980	17980	0
56	20231017	194100	7267272560	17980	17980	17980	17980	0
57	20231017	194000	7267272560	17980	17980	17980	17980	0
58	20231017	193900	7267272560	17980	17980	17980	17980	0
59	20231017	193800	7267272560	17980	17980	17980	17980	0
60	20231017	193700	7267272560	17980	17980	17980	17980	0
61	20231017	193600	7267272560	17980	17980	17980	17980	0
62	20231017	193500	7267272560	17980	17980	17980	17980	5672
63	20231017	193400	7267272560	17980	17980	17980	17980	0
64	20231017	193300	7267272560	17980	17980	17980	17980	0
65	20231017	193200	7267272560	17980	17980	17980	17980	0
66	20231017	193100	7267272560	17980	17980	17980	17980	0
67	20231017	193000	7267272560	17980	17980	17980	17980	0
68	20231017	192900	7267272560	17980	17980	17980	17980	0
69	20231017	192800	7267272560	17980	17980	17980	17980	0
70	20231017	192700	7267272560	17980	17980	17980	17980	0
71	20231017	192600	7267272560	17980	17980	17980	17980	0
72	20231017	192500	7267272560	17980	17980	17980	17980	0
73	20231017	192400	7267272560	17980	17980	17980	17980	0
74	20231017	192300	7267272560	17980	17980	17980	17980	0
75	20231017	192200	7267272560	17980	17980	17980	17980	0
76	20231017	192100	7267272560	17980	17980	17980	17980	0
77	20231017	192000	7267272560	17980	17980	17980	17980	0
78	20231017	191900	7267272560	17980	17980	17980	17980	0
79	20231017	191800	7267272560	17980	17980	17980	17980	0
80	20231017	191700	7267272560	17980	17980	17980	17980	0
81	20231017	191600	7267272560	17980	17980	17980	17980	0
82	20231017	191500	7267272560	17980	17980	17980	17980	0
83	20231017	191400	7267272560	17980	17980	17980	17980	0
84	20231017	191300	7267272560	17980	17980	17980	17980	0
85	20231017	191200	7267272560	17980	17980	17980	17980	0
86	20231017	191100	7267272560	17980	17980	17980	17980	0
87	20231017	191000	7267272560	17980	17980	17980	17980	0
88	20231017	190900	7267272560	17980	17980	17980	17980	0
89	20231017	190800	7267272560	17980	17980	17980	17980	0
90	20231017	190700	7267272560	17980	17980	17980	17980	0
91	20231017	190600	7267272560	17980	17980	17980	17980	0
92	20231017	190500	7267272560	17980	17980	17980	17980	5672
93	20231017	190400	7267272560	17980	17980	17980	17980	0
94	20231017	190300	7267272560	17980	17980	17980	17980	0
95	20231017	190200	7267272560	17980	17980	17980	17980	0
96	20231017	190100	7267272560	17980	17980	17980	17980	0
97	20231017	190000	7267272560	17980	17980	17980	17980	0
98	20231017	185900	7267272560	17980	17980	17980	17980	0
99	20231017	185800	7267272560	17980	17980	17980	17980	0
100	20231017	185700	7267272560	17980	17980	17980	17980	0
101	20231017	185600	7267272560	17980	17980	17980	17980	0
102	20231017	185500	7267272560	17980	17980	17980	17980	0
103	20231017	185400	7267272560	17980	17980	17980	17980	0
104	20231017	185300	7267272560	17980	17980	17980	17980	0
105	20231017	185200	7267272560	17980	17980	17980	17980	0
106	20231017	185100	7267272560	17980	17980	17980	17980	0
107	20231017	185000	7267272560	17980	17980	17980	17980	0
108	20231017	184900	7267272560	17980	17980	17980	17980	0
109	20231017	184800	7267272560	17980	17980	17980	17980	0
110	20231017	184700	7267272560	17980	17980	17980	17980	0
111	20231017	184600	7267272560	17980	17980	17980	17980	0
112	20231017	184500	7267272560	17980	17980	17980	17980	0
113	20231017	184400	7267272560	17980	17980	17980	17980	0
114	20231017	184300	7267272560	17980	17980	17980	17980	0
115	20231017	184200	7267272560	17980	17980	17980	17980	0
116	20231017	184100	7267272560	17980	17980	17980	17980	0
117	20231017	184000	7267272560	17980	17980	17980	17980	0
118	20231017	183900	7267272560	17980	17980	17980	17980	0
119	20231017	183800	7267272560	17980	17980	17980	17980	0
120	20231017	183700	7267272560	17980	17980	17980	17980	0
121	20231017	183600	7267272560	17980	17980	17980	17980	0
122	20231017	183500	7267272560	17980	17980	17980	17980	5672
123	20231017	183400	7267272560	17980	17980	17980	17980	0
124	20231017	183300	7267272560	17980	17980	17980	17980	0
125	20231017	183200	7267272560	17980	17980	17980	17980	0
126	20231017	183100	7267272560	17980	17980	17980	17980	0
127	20231017	183000	7267272560	17980	17980	17980	17980	0
128	20231017	182900	7267272560	17980	17980	17980	17980	0
129	20231017	182800	7267272560	17980	17980	17980	17980	0
130	20231017	182700	7267272560	17980	17980	17980	17980	0
131	20231017	182600	7267272560	17980	17980	17980	17980	0
132	20231017	182500	7267272560	17980	17980	17980	17980	0
133	20231017	182400	7267272560	17980	17980	17980	17980	0
134	20231017	182300	7267272560	17980	17980	17980	17980	0
135	20231017	182200	7267272560	17980	17980	17980	17980	0
136	20231017	182100	7267272560	17980	17980	17980	17980	0
137	20231017	182000	7267272560	17980	17980	17980	17980	0
138	20231017	181900	7267272560	17980	17980	17980	17980	0
139	20231017	181800	7267272560	17980	17980	17980	17980	0
140	20231017	181700	7267272560	17980	17980	17980	17980	0
141	20231017	181600	7267272560	17980	17980	17980	17980	0
142	20231017	181500	7267272560	17980	17980	17980	17980	0
143	20231017	181400	7267272560	17980	17980	17980	17980	0
144	20231017	181300	7267272560	17980	17980	17980	17980	0
145	20231017	181200	7267272560	17980	17980	17980	17980	0
146	20231017	181100	7267272560	17980	17980	17980	17980	0
147	20231017	181000	7267272560	17980	17980	17980	17980	0
148	20231017	180900	7267272560	17980	17980	17980	17980	0
149	20231017	180800	7267272560	17980	17980	17980	17980	0
150	20231017	180700	7267272560	17980	17980	17980	17980	0
151	20231017	180600	7267272560	17980	17980	17980	17980	0
152	20231017	180500	7267272560	17980	17980	17980	17980	5672
153	20231017	180400	7267272560	17980	17980	17980	17980	0
154	20231017	180300	7267272560	17980	17980	17980	17980	0
155	20231017	180200	7267272560	17980	17980	17980	17980	0
156	20231017	180100	7267272560	17980	17980	17980	17980	0
157	20231017	180000	7267272560	17980	17980	17980	17980	0
158	20231017	175900	7267272560	17980	17980	17980	17980	0
159	20231017	175800	7267272560	17980	17980	17980	17980	0
160	20231017	175700	7267272560	17980	17980	17980	17980	0
161	20231017	175600	7267272560	17980	17980	17980	17980	0
162	20231017	175500	7267272560	17980	17980	17980	17980	0
163	20231017	175400	7267272560	17980	17980	17980	17980	0
164	20231017	175300	7267272560	17980	17980	17980	17980	0
165	20231017	175200	7267272560	17980	17980	17980	17980	0
166	20231017	175100	7267272560	17980	17980	17980	17980	0
167	20231017	175000	7267272560	17980	17980	17980	17980	0
168	20231017	174900	7267272560	17980	17980	17980	17980	0
169	20231017	174800	7267272560	17980	17980	17980	17980	0
170	20231017	174700	7267272560	17980	17980	17980	17980	0
171	20231017	174600	7267272560	17980	17980	17980	17980	0
172	20231017	174500	7267272560	17980	17980	17980	17980	0
173	20231017	174400	7267272560	17980	17980	17980	17980	0
174	20231017	174300	7267272560	17980	17980	17980	17980	0
175	20231017	174200	7267272560	17980	17980	17980	17980	0
176	20231017	174100	7267272560	17980	17980	17980	17980	0
177	20231017	174000	7267272560	17980	17980	17980	17980	0
178	20231017	173900	7267272560	17980	17980	17980	17980	0
179	20231017	173800	7267272560	17980	17980	17980	17980	0
180	20231017	173700	7267272560	17980	17980	17980	17980	0
181	20231017	173600	7267272560	17980	17980	17980	17980	0
182	20231017	173500	7267272560	17980	17980	17980	17980	5672
183	20231017	173400	7267272560	17980	17980	17980	17980	0
184	20231017	173300	7267272560	17980	17980	17980	17980	0
185	20231017	173200	7267272560	17980	17980	17980	17980	0
186	20231017	173100	7267272560	17980	17980	17980	17980	0
187	20231017	173000	7267272560	17980	17980	17980	17980	0
188	20231017	172900	7267272560	17980	17980	17980	17980	0
189	20231017	172800	7267272560	17980	17980	17980	17980	0
190	20231017	172700	7267272560	17980	17980	17980	17980	0
191	20231017	172600	7267272560	17980	17980	17980	17980	0
192	20231017	172500	7267272560	17980	17980	17980	17980	0
193	20231017	172400	7267272560	17980	17980	17980	17980	0
194	20231017	172300	7267272560	17980	17980	17980	17980	0
195	20231017	172200	7267272560	17980	17980	17980	17980	0
196	20231017	172100	7267272560	17980	17980	17980	17980	0
197	20231017	172000	7267272560	17980	17980	17980	17980	0
198	20231017	171900	7267272560	17980	17980	17980	17980	0
199	20231017	171800	7267272560	17980	17980	17980	17980	0
200	20231017	171700	7267272560	17980	17980	17980	17980	0
201	20231017	171600	7267272560	17980	17980	17980	17980	0
202	20231017	171500	7267272560	17980	17980	17980	17980	0
203	20231017	171400	7267272560	17980	17980	17980	17980	0
204	20231017	171300	7267272560	17980	17980	17980	17980	0
205	20231017	171200	7267272560	17980	17980	17980	17980	0
206	20231017	171100	7267272560	17980	17980	17980	17980	0
207	20231017	171000	7267272560	17980	17980	17980	17980	0
208	20231017	170900	7267272560	17980	17980	17980	17980	0
209	20231017	170800	7267272560	17980	17980	17980	17980	0
210	20231017	170700	7267272560	17980	17980	17980	17980	0
211	20231017	170600	7267272560	17980	17980	17980	17980	0
212	20231017	170500	7267272560	17980	17980	17980	17980	5672
213	20231017	170400	7267272560	17980	17980	17980	17980	0
214	20231017	170300	7267272560	17980	17980	17980	17980	0
215	20231017	170200	7267272560	17980	17980	17980	17980	0
216	20231017	170100	7267272560	17980	17980	17980	17980	0
217	20231017	170000	7267272560	17980	17980	17980	17980	0
218	20231017	165900	7267272560	17980	17980	17980	17980	0
219	20231017	165800	7267272560	17980	17980	17980	17980	0
220	20231017	165700	7267272560	17980	17980	17980	17980	0
221	20231017	165600	7267272560	17980	17980	17980	17980	0
222	20231017	165500	7267272560	17980	17980	17980	17980	0
223	20231017	165400	7267272560	17980	17980	17980	17980	0
224	20231017	165300	7267272560	17980	17980	17980	17980	0
225	20231017	165200	7267272560	17980	17980	17980	17980	0
226	20231017	165100	7267272560	17980	17980	17980	17980	0
227	20231017	165000	7267272560	17980	17980	17980	17980	0
228	20231017	164900	7267272560	17980	17980	17980	17980	0
229	20231017	164800	7267272560	17980	17980	17980	17980	0
230	20231017	164700	7267272560	17980	17980	17980	17980	0
231	20231017	164600	7267272560	17980	17980	17980	17980	0
232	20231017	164500	7267272560	17980	17980	17980	17980	0
233	20231017	164400	7267272560	17980	17980	17980	17980	0
234	20231017	164300	7267272560	17980	17980	17980	17980	0
235	20231017	164200	7267272560	17980	17980	17980	17980	0
236	20231017	164100	7267272560	17980	17980	17980	17980	0
237	20231017	164000	7267272560	17980	17980	17980	17980	0
238	20231017	163900	7267272560	17980	17980	17980	17980	0
239	20231017	163800	7267272560	17980	17980	17980	17980	0
240	20231017	163700	7267272560	17980	17980	17980	17980	0
241	20231017	163600	7267272560	17980	17980	17980	17980	0
242	20231017	163500	7267272560	17980	17980	17980	17980	5672
243	20231017	163400	7267272560	17980	17980	17980	17980	0
244	20231017	163300	7267272560	17980	17980	17980	17980	0
245	20231017	163200	7267272560	17980	17980	17980	17980	0
246	20231017	163100	7267272560	17980	17980	17980	17980	0
247	20231017	163000	7267272560	17980	17980	17980	17980	0
248	20231017	162900	7267272560	17980	17980	17980	17980	0
249	20231017	162800	7267272560	17980	17980	17980	17980	0
250	20231017	162700	7267272560	17980	17980	17980	17980	0
251	20231017	162600	7267272560	17980	17980	17980	17980	0
252	20231017	162500	7267272560	17980	17980	17980	17980	0
253	20231017	162400	7267272560	17980	17980	17980	17980	0
254	20231017	162300	7267272560	17980	17980	17980	17980	0
255	20231017	162200	7267272560	17980	17980	17980	17980	0
256	20231017	162100	7267272560	17980	17980	17980	17980	0
257	20231017	162000	7267272560	17980	17980	17980	17980	0
258	20231017	161900	7267272560	17980	17980	17980	17980	0
259	20231017	161800	7267272560	17980	17980	17980	17980	0
260	20231017	161700	7267272560	17980	17980	17980	17980	0
261	20231017	161600	7267272560	17980	17980	17980	17980	0
262	20231017	161500	7267272560	17980	17980	17980	17980	0
263	20231017	161400	7267272560	17980	17980	17980	17980	0
264	20231017	161300	7267272560	17980	17980	17980	17980	0
265	20231017	161200	7267272560	17980	17980	17980	17980	0
266	20231017	161100	7267272560	17980	17980	17980	17980	0
267	20231017	161000	7267272560	17980	17980	17980	17980	0
268	20231017	160900	7267272560	17980	17980	17980	17980	0
269	20231017	160800	7267272560	17980	17980	17980	17980	0
270	20231017	160700	7267272560	17980	17980	17980	17980	0
271	20231017	160600	7267272560	17980	17980	17980	17980	0
272	20231017	160500	7267272560	17980	17980	17980	17980	5672
273	20231017	160400	7267272560	17980	17980	17980	17980	0
274	20231017	160300	7267272560	17980	17980	17980	17980	0
275	20231017	160200	7267272560	17980	17980	17980	17980	0
276	20231017	160100	7267272560	17980	17980	17980	17980	0
277	20231017	160000	7267272560	17980	17980	17980	17980	0
278	20231017	155900	7267272560	17980	17980	17980	17980	0
279	20231017	155800	7267272560	17980	17980	17980	17980	0
280	20231017	155700	7267272560	17980	17980	17980	17980	0
281	20231017	155600	7267272560	17980	17980	17980	17980	0
282	20231017	155500	7267272560	17980	17980	17980	17980	0
283	20231017	155400	7267272560	17980	17980	17980	17980	0
284	20231017	155300	7267272560	17980	17980	17980	17980	0
285	20231017	155200	7267272560	17980	17980	17980	17980	0
286	20231017	155100	7267272560	17980	17980	17980	17980	0
287	20231017	155000	7267272560	17980	17980	17980	17980	0
288	20231017	154900	7267272560	17980	17980	17980	17980	0
289	20231017	154800	7267272560	17980	17980	17980	17980	0
290	20231017	154700	7267272560	17980	17980	17980	17980	0
291	20231017	154600	7267272560	17980	17980	17980	17980	0
292	20231017	154500	7267272560	17980	17980	17980	17980	0
293	20231017	154400	7267272560	17980	17980	17980	17980	0
294	20231017	154300	7267272560	17980	17980	17980	17980	0
295	20231017	154200	7267272560	17980	17980	17980	17980	0
296	20231017	154100	7267272560	17980	17980	17980	17980	0
297	20231017	154000	7267272560	17980	17980	17980	17980	0
298	20231017	153900	7267272560	17980	17980	17980	17980	0
299	20231017	153800	7267272560	17980	17980	17980	17980	0
300	20231017	153700	7267272560	17980	17980	17980	17980	0
301	20231017	153600	7267272560	17980	17980	17980	17980	0
302	20231017	153500	7267272560	17980	17980	17980	17980	5672
303	20231017	153400	7267272560	17980	17980	17980	17980	0
304	20231017	153300	7267272560	17980	17980	17980	17980	0
305	20231017	153200	7267272560	17980	17980	17980	17980	0
306	20231017	153100	7267272560	17980	17980	17980	17980	0
307	20231017	153000	7267272560	17980	17980	17980	17980	5672
308	20231017	152900	7165290000	17940	17940	17940	17940	0
309	20231017	152800	7165290000	17940	17940	17940	17940	0
310	20231017	152700	7165290000	17940	17940	17940	17940	0
311	20231017	152600	7165290000	17940	17940	17940	17940	0
312	20231017	152500	7165290000	17940	17940	17940	17940	0
313	20231017	152400	7165290000	17940	17940	17940	17940	0
314	20231017	152300	7165290000	17940	17940	17940	17940	0
315	20231017	152200	7165290000	17940	17940	17940	17940	0
316	20231017	152100	7165290000	17940	17940	17940	17940	0
317	20231017	152000	7165290000	17940	17940	17940	17940	0
318	20231017	151900	7165290000	17940	17950	17950	17870	985
319	20231017	151800	7147663980	17950	17830	17950	17790	3150
320	20231017	151700	7091450470	17830	17840	17840	17830	294
321	20231017	151600	7086208190	17900	17840	17900	17830	398
322	20231017	151500	7079087520	17900	17850	17900	17830	643
323	20231017	151400	7067603580	17840	17840	17900	17840	215
324	20231017	151300	7063767280	17900	17900	17900	17840	272
325	20231017	151200	7058902320	17900	17870	17920	17820	2176
326	20231017	151100	7019988950	17870	17820	17870	17820	91
327	20231017	151000	7018367280	17870	17840	17880	17810	1393
328	20231017	150900	6993476760	17840	17800	17840	17800	910
329	20231017	150800	6977257950	17800	17800	17800	17790	260
330	20231017	150700	6972630510	17800	17790	17800	17790	1336
331	20231017	150600	6948852720	17790	17790	17790	17790	658
332	20231017	150500	6937146900	17790	17800	17820	17790	583
333	20231017	150400	6926763600	17800	17800	17800	17800	148
334	20231017	150300	6924129200	17800	17820	17820	17800	14167
335	20231017	150200	6671953420	17810	17830	17830	17810	133
336	20231017	150100	6669583600	17820	17810	17820	17810	427
337	20231017	150000	6661978340	17810	17810	17810	17810	190
338	20231017	145900	6658594440	17810	17810	17830	17810	63
339	20231017	145800	6657472340	17810	17820	17830	17810	456
340	20231017	145700	6649346860	17820	17830	17830	17810	761
341	20231017	145600	6635791300	17810	17810	17810	17810	156
342	20231017	145500	6633012940	17830	17820	17830	17810	1038
343	20231017	145400	6614524420	17830	17810	17830	17810	402
344	20231017	145300	6607359340	17810	17820	17830	17810	1331
345	20231017	145200	6583642680	17820	17830	17830	17820	1539
346	20231017	145100	6556202410	17830	17860	17860	17830	1247
347	20231017	145000	6533965400	17840	17860	17860	17840	217
348	20231017	144900	6530092070	17850	17850	17850	17850	104
349	20231017	144800	6528235670	17850	17860	17860	17850	138
350	20231017	144700	6525772000	17860	17850	17860	17850	214
351	20231017	144600	6521951520	17850	17850	17850	17850	95
352	20231017	144500	6520255770	17850	17850	17850	17840	1443
353	20231017	144400	6494506830	17850	17850	17850	17850	56
354	20231017	144300	6493507230	17850	17850	17850	17850	57
355	20231017	144200	6492489780	17850	17870	17870	17850	64
356	20231017	144100	6491347260	17850	17870	17870	17850	116
357	20231017	144000	6489276160	17870	17860	17870	17850	230
358	20231017	143900	6485167680	17850	17850	17860	17850	286
359	20231017	143800	6480060380	17840	17840	17850	17840	264
360	20231017	143700	6475350610	17840	17840	17840	17840	57
361	20231017	143600	6474333730	17840	17840	17840	17840	56
362	20231017	143500	6473334690	17850	17840	17850	17830	635
363	20231017	143400	6462006550	17840	17840	17840	17840	91
364	20231017	143300	6460383110	17840	17840	17840	17840	368
365	20231017	143200	6453817990	17850	17840	17850	17840	788
366	20231017	143100	6439759270	17840	17840	17840	17840	90
367	20231017	143000	6438153670	17840	17850	17850	17840	554
368	20231017	142900	6428265440	17860	17860	17860	17860	3
369	20231017	142800	6428211860	17860	17860	17860	17860	10
370	20231017	142700	6428033260	17850	17860	17860	17850	354
371	20231017	142600	6421714340	17870	17870	17870	17850	388
372	20231017	142500	6414787530	17870	17880	17880	17870	909
373	20231017	142400	6398534910	17880	17880	17880	17880	1
374	20231017	142300	6398517030	17860	17860	17860	17860	0
375	20231017	142200	6398517030	17860	17860	17860	17860	9
376	20231017	142100	6398356290	17850	17850	17850	17850	245
377	20231017	142000	6393983040	17860	17860	17860	17860	99
378	20231017	141900	6392214900	17860	17870	17880	17860	202
379	20231017	141800	6388605630	17860	17860	17860	17860	67
380	20231017	141700	6387409010	17850	17860	17860	17850	203
381	20231017	141600	6383784030	17860	17860	17860	17860	132
382	20231017	141500	6381426510	17860	17860	17870	17860	134
383	20231017	141400	6379033260	17860	17860	17860	17860	225
384	20231017	141300	6375014760	17860	17870	17870	17860	115
385	20231017	141200	6372960360	17860	17860	17860	17860	4
386	20231017	141100	6372888920	17860	17860	17870	17860	110
387	20231017	141000	6370924020	17870	17860	17870	17860	183
388	20231017	140900	6367654140	17860	17860	17860	17860	20
389	20231017	140800	6367296940	17860	17870	17880	17860	300
390	20231017	140700	6361935940	17870	17870	17870	17870	0
391	20231017	140600	6361935940	17870	17870	17890	17870	834
392	20231017	140500	6347031690	17870	17870	17870	17870	110
393	20231017	140400	6345065990	17880	17870	17880	17870	112
394	20231017	140300	6343064430	17880	17880	17880	17880	105
395	20231017	140200	6341187030	17890	17870	17890	17870	31
396	20231017	140100	6340632460	17870	17880	17880	17870	100
397	20231017	140000	6338844590	17870	17870	17870	17870	0
398	20231017	135900	6338844590	17870	17870	17870	17870	0
399	20231017	135800	6338844590	17870	17870	17870	17870	116
400	20231017	135700	6336771670	17870	17870	17870	17870	5
401	20231017	135600	6336682320	17880	17870	17880	17870	101
402	20231017	135500	6334876450	17870	17870	17870	17870	0
403	20231017	135400	6334876450	17870	17870	17870	17870	0
404	20231017	135300	6334876450	17870	17870	17870	17870	174
405	20231017	135200	6331767070	17880	17900	17900	17880	215
406	20231017	135100	6327922850	17880	17900	17900	17880	220
407	20231017	135000	6323988380	17900	17900	17910	17900	64
408	20231017	134900	6322842410	17900	17900	17900	17900	32
409	20231017	134800	6322269610	17890	17900	17900	17890	634
410	20231017	134700	6310922940	17900	17910	17910	17900	232
411	20231017	134600	6306770120	17910	17910	17910	17910	4
412	20231017	134500	6306698480	17910	17910	17910	17900	188
413	20231017	134400	6303333200	17910	17920	17920	17900	368
414	20231017	134300	6296739140	17920	17920	17920	17920	101
415	20231017	134200	6294929220	17920	17920	17920	17900	42
416	20231017	134100	6294176800	17900	17900	17900	17900	32
417	20231017	134000	6293604000	17900	17920	17920	17900	100
418	20231017	133900	6291813610	17920	17940	17940	17920	2
419	20231017	133800	6291777750	17940	17890	17940	17890	313
420	20231017	133700	6286174000	17900	17910	17910	17900	299
421	20231017	133600	6280821620	17940	17900	17940	17900	26
422	20231017	133500	6280355920	17910	17910	17910	17910	46
423	20231017	133400	6279532060	17900	17910	17910	17890	976
424	20231017	133300	6262070370	17910	17920	17920	17910	303
425	20231017	133200	6256640810	17950	17960	17960	17930	423
426	20231017	133100	6249047820	17950	17950	17950	17950	69
427	20231017	133000	6247809270	17940	17940	17940	17940	1
428	20231017	132900	6247791330	17950	17950	17950	17950	629
429	20231017	132800	6236500780	17950	17950	17950	17950	237
430	20231017	132700	6232246630	17950	17950	17950	17950	0
431	20231017	132600	6232246630	17950	17950	17950	17950	15
432	20231017	132500	6231977380	17950	17950	17950	17950	10
433	20231017	132400	6231797880	17950	17940	17950	17940	22
434	20231017	132300	6231403190	17940	17940	17940	17940	5
435	20231017	132200	6231313490	17960	17960	17990	17960	385
436	20231017	132100	6224391290	17960	17880	17960	17880	660
437	20231017	132000	6212579090	17880	17890	17890	17880	45
438	20231017	131900	6211774480	17870	17870	17870	17870	2
439	20231017	131800	6211738740	17860	17930	17930	17860	1502
440	20231017	131700	6184877470	17910	17910	17910	17910	6
441	20231017	131600	6184770010	17910	17910	17910	17910	120
442	20231017	131500	6182620810	17910	17910	17910	17910	111
443	20231017	131400	6180632800	17910	17990	17990	17880	2706
444	20231017	131300	6132142140	17990	17990	17990	17990	0
445	20231017	131200	6132142140	17990	17970	17990	17970	37
446	20231017	131100	6131477090	17970	17970	17970	17970	380
447	20231017	131000	6124648490	17970	17970	17970	17970	44
448	20231017	130900	6123857810	17970	17970	17970	17960	23
449	20231017	130800	6123444610	17970	17970	17970	17970	68
450	20231017	130700	6122222650	18000	18000	18000	18000	4
451	20231017	130600	6122150650	18000	17950	18000	17950	781
452	20231017	130500	6108123130	17960	17960	17960	17960	140
453	20231017	130400	6105608730	17950	17950	17950	17950	3
454	20231017	130300	6105554880	17950	17950	17950	17950	324
455	20231017	130200	6099739080	17960	17960	17960	17960	380
456	20231017	130100	6092914280	17950	17950	17950	17950	0
457	20231017	130000	6092914280	17950	17950	17950	17950	0
458	20231017	125900	6092914280	17950	17960	17960	17950	85
459	20231017	125800	6091387820	17960	17970	17970	17960	352
460	20231017	125700	6085065890	17960	17960	17960	17960	0
461	20231017	125600	6085065890	17960	17970	17970	17960	681
462	20231017	125500	6072828380	17970	17980	18000	17970	111
463	20231017	125400	6070831840	18020	18020	18020	18020	90
464	20231017	125300	6069210040	18020	18000	18020	18000	251
465	20231017	125200	6064692020	18000	17990	18000	17990	200
466	20231017	125100	6061092510	17990	17960	17990	17960	62
467	20231017	125000	6059978960	17960	17960	17960	17960	1
468	20231017	124900	6059961000	17960	17960	17960	17960	16
469	20231017	124800	6059673640	17960	17960	17960	17960	2
470	20231017	124700	6059637720	17960	17960	17960	17960	391
471	20231017	124600	6052615360	17990	18010	18010	17990	329
472	20231017	124500	6046696180	18010	18030	18030	18010	46
473	20231017	124400	6045867700	18030	18030	18030	18030	2
474	20231017	124300	6045831640	18030	18030	18030	18030	9
475	20231017	124200	6045669370	18030	18030	18030	18030	118
476	20231017	124100	6043541830	18060	18030	18060	18030	47
477	20231017	124000	6042694190	18030	18040	18040	18030	40
478	20231017	123900	6041972890	18070	18040	18070	18040	203
479	20231017	123800	6038306850	18030	18020	18030	18020	14
480	20231017	123700	6038054440	18030	17970	18030	17970	510
481	20231017	123600	6028883940	17970	17970	17970	17970	11
482	20231017	123500	6028686270	17970	17960	17970	17960	11
483	20231017	123400	6028488700	17970	17970	17970	17970	58
484	20231017	123300	6027446440	17960	17940	17960	17940	185
485	20231017	123200	6024124040	17940	17940	17940	17940	160
486	20231017	123100	6021253640	17940	17940	17940	17940	54
487	20231017	123000	6020284880	17950	17950	17950	17950	122
488	20231017	122900	6018094980	17950	17950	17950	17950	31
489	20231017	122800	6017538530	17940	17940	17950	17940	203
490	20231017	122700	6013895670	17950	17950	17950	17950	2
491	20231017	122600	6013859770	17960	17920	17960	17910	262
492	20231017	122500	6009166800	17960	17920	17960	17890	600
493	20231017	122400	5998419510	17920	17950	17950	17920	638
494	20231017	122300	5986979700	17960	17980	17980	17960	999
495	20231017	122200	5969034460	17990	17980	17990	17980	141
496	20231017	122100	5966499270	17990	18030	18030	17990	944
497	20231017	122000	5949507330	18030	18040	18040	18030	156
498	20231017	121900	5946693610	18060	18060	18060	18060	32
499	20231017	121800	5946115690	18070	18070	18070	18070	0
500	20231017	121700	5946115690	18070	18070	18070	18070	0
501	20231017	121600	5946115690	18070	18070	18070	18070	1
502	20231017	121500	5946097620	18070	18070	18070	18040	1041
503	20231017	121400	5927290950	18070	18040	18070	18040	250
504	20231017	121300	5922775570	18030	18040	18040	18030	215
505	20231017	121200	5918897520	18050	18050	18050	18050	10
506	20231017	121100	5918717020	18050	18050	18050	18040	239
507	20231017	121000	5914403680	18050	18090	18090	18050	675
508	20231017	120900	5902208030	18110	18110	18110	18110	1
509	20231017	120800	5902189920	18110	18110	18110	18110	4
510	20231017	120700	5902117480	18110	18090	18110	18080	16
511	20231017	120600	5901828150	18120	18120	18120	18120	144
512	20231017	120500	5899218870	18120	18100	18120	18100	444
513	20231017	120400	5891179040	18110	18120	18120	18110	319
514	20231017	120300	5885401870	18110	18120	18120	18110	180
515	20231017	120200	5882140420	18120	18080	18120	18080	1267
516	20231017	120100	5859209210	18080	18090	18100	18050	1108
517	20231017	120000	5839190110	18090	18050	18090	18050	282
518	20231017	115900	5834095620	18040	18040	18040	18040	15
519	20231017	115800	5833825020	18030	18020	18030	18020	51
520	20231017	115700	5832905650	18020	18020	18020	18020	90
521	20231017	115600	5831283850	18020	18020	18020	18020	32
522	20231017	115500	5830707210	18020	18020	18020	18020	141
523	20231017	115400	5828166390	18020	18020	18020	18020	0
524	20231017	115300	5828166390	18020	18020	18020	18020	40
525	20231017	115200	5827445590	18010	18010	18010	18010	23
526	20231017	115100	5827031360	18020	18020	18020	18020	49
527	20231017	115000	5826148380	18020	18000	18020	18000	126
528	20231017	114900	5823880240	18000	18010	18010	18000	391
529	20231017	114800	5816842230	18010	18030	18030	18010	511
530	20231017	114700	5807637460	18020	18020	18020	18020	95
531	20231017	114600	5805925560	18040	18030	18040	18030	6
532	20231017	114500	5805817360	18040	18050	18050	18040	452
533	20231017	114400	5797660780	18050	18040	18060	18040	626
534	20231017	114300	5786365690	18030	18020	18030	18020	733
535	20231017	114200	5773156350	18020	18020	18020	18020	0
536	20231017	114100	5773156350	18020	18000	18020	17970	307
537	20231017	114000	5767628790	17970	17990	18000	17970	31
538	20231017	113900	5767071470	17970	17970	17970	17970	7
539	20231017	113800	5766945680	17990	17970	17990	17970	548
540	20231017	113700	5757097880	17990	17990	17990	17990	50
541	20231017	113600	5756198380	17990	17990	17990	17990	100
542	20231017	113500	5754399380	17990	17990	17990	17960	40
543	20231017	113400	5753680830	17960	17980	17980	17960	312
544	20231017	113300	5748077070	17990	17980	17990	17980	69
545	20231017	113200	5746836440	17980	17960	17980	17960	32
546	20231017	113100	5746261640	17960	17950	17960	17950	55
547	20231017	113000	5745274380	17950	17950	17950	17950	10
548	20231017	112900	5745094880	17960	17960	17970	17950	307
549	20231017	112800	5739583750	17970	18000	18000	17970	636
550	20231017	112700	5728151650	18000	18020	18020	18000	29
551	20231017	112600	5727629590	18010	17960	18020	17960	4311
552	20231017	112500	5650055200	17950	17940	17950	17940	82
553	20231017	112400	5648583600	17930	17890	17930	17890	855
554	20231017	112300	5633272740	17890	17890	17890	17890	462
555	20231017	112200	5625007560	17890	17880	17890	17880	6
556	20231017	112100	5624900250	17880	17880	17880	17880	56
557	20231017	112000	5623898970	17880	17890	17890	17880	60
558	20231017	111900	5622825580	17890	17890	17890	17890	2
559	20231017	111800	5622789800	17890	17890	17890	17890	9
560	20231017	111700	5622628790	17890	17890	17890	17890	47
561	20231017	111600	5621787960	17830	17850	17850	17830	679
562	20231017	111500	5609674770	17850	17850	17890	17850	58
563	20231017	111400	5608638790	17850	17850	17850	17850	106
564	20231017	111300	5606746690	17850	17850	17850	17850	0
565	20231017	111200	5606746690	17850	17860	17860	17850	59
566	20231017	111100	5605693240	17890	17860	17890	17860	103
567	20231017	111000	5603853630	17860	17870	17890	17860	165
568	20231017	110900	5600903590	17870	17890	17890	17860	1261
569	20231017	110800	5578373660	17880	17850	17880	17850	468
570	20231017	110700	5570010440	17860	17860	17860	17860	261
571	20231017	110600	5565348980	17850	17850	17850	17850	271
572	20231017	110500	5560511630	17850	17800	17850	17800	5106
573	20231017	110400	5469604150	17800	17750	17800	17750	160
574	20231017	110300	5466759760	17740	17740	17740	17740	1
575	20231017	110200	5466742020	17730	17770	17770	17730	3303
576	20231017	110100	5408101330	17780	17810	17810	17780	4077
577	20231017	110000	5335596500	17790	17790	17790	17790	121
578	20231017	105900	5333443910	17800	17800	17800	17800	532
579	20231017	105800	5323974310	17810	17810	17810	17810	0
580	20231017	105700	5323974310	17810	17810	17810	17800	186
581	20231017	105600	5320661670	17800	17810	17810	17800	288
582	20231017	105500	5315533090	17810	17820	17830	17810	482
583	20231017	105400	5306945420	17830	17850	17850	17830	1053
584	20231017	105300	5288167060	17850	17860	17860	17850	95
585	20231017	105200	5286470600	17870	17870	17870	17870	769
586	20231017	105100	5272728570	17870	17870	17870	17870	362
587	20231017	105000	5266259630	17860	17850	17860	17850	110
588	20231017	104900	5264295130	17850	17880	17880	17840	125
589	20231017	104800	5262063230	17840	17820	17890	17820	2265
590	20231017	104700	5221583780	17830	17830	17830	17810	438
591	20231017	104600	5213777540	17840	17850	17850	17830	262
592	20231017	104500	5209105260	17850	17850	17850	17840	161
593	20231017	104400	5206232640	17850	17850	17850	17840	338
594	20231017	104300	5200199440	17800	17840	17840	17790	631
595	20231017	104200	5188962920	17790	17840	17840	17790	208
596	20231017	104100	5185256580	17790	17810	17810	17790	138
597	20231017	104000	5182800300	17790	17820	17820	17790	625
598	20231017	103900	5171671920	17820	17840	17840	17820	271
599	20231017	103800	5166841560	17820	17840	17850	17820	437
600	20231017	103700	5159048740	17840	17820	17840	17790	1213
601	20231017	103600	5137444930	17820	17840	17840	17810	109
602	20231017	103500	5135502700	17840	17810	17840	17810	11
603	20231017	103400	5135306760	17840	17850	17850	17800	802
604	20231017	103300	5121027730	17800	17850	17850	17790	1641
605	20231017	103200	5091807970	17800	17800	17800	17800	572
606	20231017	103100	5081626370	17800	17800	17850	17790	1055
607	20231017	103000	5062855620	17800	17790	17800	17790	431
608	20231017	102900	5055187890	17790	17810	17810	17790	1522
609	20231017	102800	5028106560	17810	17850	17850	17810	52
610	20231017	102700	5027179400	17850	17850	17900	17800	1489
611	20231017	102600	5000599320	17900	17850	17900	17840	275
612	20231017	102500	4995688670	17900	17820	17900	17770	1259
613	20231017	102400	4973211400	17830	17800	17830	17770	875
614	20231017	102300	4957636850	17770	17820	17820	17750	5460
615	20231017	102200	4860600910	17800	17830	17870	17790	4377
616	20231017	102100	4782633680	17830	17900	17900	17830	6270
617	20231017	102000	4670621220	17900	17910	17940	17900	2077
618	20231017	101900	4633437230	17910	17910	17910	17910	150
619	20231017	101800	4630750730	17910	17910	17910	17900	305
620	20231017	101700	4625288430	17910	17970	17970	17900	2723
621	20231017	101600	4576475180	17970	17980	17990	17970	836
622	20231017	101500	4561444190	17980	17960	17980	17950	977
623	20231017	101400	4543891870	17960	17970	17970	17960	711
624	20231017	101300	4531117670	17970	17960	17970	17960	99
625	20231017	101200	4529339610	17960	17960	17960	17960	506
626	20231017	101100	4520251850	18020	17950	18030	17930	3252
627	20231017	101000	4461763110	17940	17980	17980	17940	293
628	20231017	100900	4456505270	17940	17970	17980	17940	1061
629	20231017	100800	4437469490	17970	17970	17970	17970	78
630	20231017	100700	4436067830	17950	17980	17980	17950	1310
631	20231017	100600	4412534690	17970	17990	18000	17970	1295
632	20231017	100500	4389256750	18000	17970	18000	17970	24
633	20231017	100400	4388825080	18020	18030	18030	17970	88
634	20231017	100300	4387242990	17960	17970	18040	17960	533
635	20231017	100200	4377662500	17970	17990	18040	17970	255
636	20231017	100100	4373073660	18050	18020	18050	17960	550
637	20231017	100000	4363155570	17960	18000	18030	17960	636
638	20231017	095900	4351709710	17970	17970	17970	17950	359
639	20231017	095800	4345259840	17970	17940	18000	17940	1067
640	20231017	095700	4326091200	17940	17970	18000	17940	459
641	20231017	095600	4317853900	17960	17950	18010	17940	551
642	20231017	095500	4307956280	17950	18010	18010	17940	1302
643	20231017	095400	4284549650	18020	18030	18030	17950	1637
644	20231017	095300	4255112000	18050	17950	18060	17950	1103
645	20231017	095200	4235263150	17950	18010	18010	17950	6600
646	20231017	095100	4116598290	18010	18080	18170	18010	8469
647	20231017	095000	3963909330	18070	18180	18180	18070	1812
648	20231017	094900	3931139520	18190	18130	18190	18120	231
649	20231017	094800	3926953140	18190	18200	18210	18190	203
650	20231017	094700	3923259680	18210	18120	18210	18090	2304
651	20231017	094600	3881513050	18120	18140	18200	18120	1293
652	20231017	094500	3858065150	18180	18200	18210	18140	1717
653	20231017	094400	3826858430	18210	18270	18270	18200	418
654	20231017	094300	3819246980	18280	18300	18300	18270	608
655	20231017	094200	3808133250	18270	18260	18300	18140	4641
656	20231017	094100	3723368650	18210	18270	18270	18210	2607
657	20231017	094000	3675762030	18270	18110	18270	18110	3960
658	20231017	093900	3603652520	18120	18170	18180	18120	471
659	20231017	093800	3595113860	18180	18180	18190	18110	214
660	20231017	093700	3591228110	18190	18100	18190	18080	3486
661	20231017	093600	3528067320	18100	18140	18140	18090	5646
662	20231017	093500	3425862840	18120	18130	18170	18120	659
663	20231017	093400	3413919570	18130	18200	18200	18110	64
664	20231017	093300	3412759620	18200	18130	18200	18080	2103
665	20231017	093200	3374655580	18130	18210	18210	18130	1439
666	20231017	093100	3348526340	18220	18230	18230	18170	9
667	20231017	093000	3348362380	18220	18110	18230	18080	4678
668	20231017	092900	3263476350	18110	18180	18180	18110	1621
669	20231017	092800	3234065870	18180	18230	18250	18180	393
670	20231017	092700	3226905630	18230	18220	18250	18220	153
671	20231017	092600	3224116870	18220	18170	18280	18170	3300
672	20231017	092500	3163916050	18140	18070	18170	18070	1680
673	20231017	092400	3133428440	18070	18230	18230	18060	7082
674	20231017	092300	3005074460	18200	18250	18270	18200	774
675	20231017	092200	2990966180	18260	18200	18280	18190	531
676	20231017	092100	2981286290	18190	18230	18270	18190	4480
677	20231017	092000	2899620920	18210	18220	18270	18210	2095
678	20231017	091900	2861427860	18250	18270	18270	18220	1908
679	20231017	091800	2826611400	18270	18290	18330	18270	2050
680	20231017	091700	2789121440	18290	18320	18370	18290	1207
681	20231017	091600	2767019940	18290	18290	18340	18220	4185
682	20231017	091500	2690518110	18280	18390	18390	18280	4396
683	20231017	091400	2609974580	18380	18290	18380	18290	4691
684	20231017	091300	2523984640	18280	18250	18330	18250	2770
685	20231017	091200	2473284450	18240	18260	18320	18230	2337
686	20231017	091100	2430605570	18240	18370	18370	18240	6989
687	20231017	091000	2302646800	18370	18350	18400	18350	3596
688	20231017	090900	2236575990	18350	18480	18480	18350	7322
689	20231017	090800	2101749360	18480	18380	18490	18380	10119
690	20231017	090700	1915228930	18370	18360	18390	18350	4541
691	20231017	090600	1831802790	18360	18420	18420	18280	4184
692	20231017	090500	1754905470	18420	18260	18420	18200	9952
693	20231017	090400	1572101510	18260	18190	18300	18110	8542
694	20231017	090300	1416276220	18190	18020	18300	18000	17495
695	20231017	090200	1098442590	18060	18210	18270	18000	16538
696	20231017	090100	799075580	18210	18070	18320	18070	7763
697	20231017	090000	657632450	18040	18450	18480	18040	35772