KissMeData/042370/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191700	163450104120	9200	9200	9200	9200	65389
3	20231018	191600	163450104120	9200	9200	9200	9200	0
4	20231018	191500	163450104120	9200	9200	9200	9200	0
5	20231018	191400	163450104120	9200	9200	9200	9200	0
6	20231018	191300	163450104120	9200	9200	9200	9200	0
7	20231018	191200	163450104120	9200	9200	9200	9200	0
8	20231018	191100	163450104120	9200	9200	9200	9200	0
9	20231018	191000	163450104120	9200	9200	9200	9200	0
10	20231018	190900	163450104120	9200	9200	9200	9200	0
11	20231018	190800	163450104120	9200	9200	9200	9200	0
12	20231018	190700	163450104120	9200	9200	9200	9200	0
13	20231018	190600	163450104120	9200	9200	9200	9200	0
14	20231018	190500	163450104120	9200	9200	9200	9200	0
15	20231018	190400	163450104120	9200	9200	9200	9200	0
16	20231018	190300	163450104120	9200	9200	9200	9200	0
17	20231018	190200	163450104120	9200	9200	9200	9200	0
18	20231018	190100	163450104120	9200	9200	9200	9200	0
19	20231018	190000	163450104120	9200	9200	9200	9200	0
20	20231018	185900	163450104120	9200	9200	9200	9200	0
21	20231018	185800	163450104120	9200	9200	9200	9200	0
22	20231018	185700	163450104120	9200	9200	9200	9200	0
23	20231018	185600	163450104120	9200	9200	9200	9200	0
24	20231018	185500	163450104120	9200	9200	9200	9200	0
25	20231018	185400	163450104120	9200	9200	9200	9200	0
26	20231018	185300	163450104120	9200	9200	9200	9200	0
27	20231018	185200	163450104120	9200	9200	9200	9200	0
28	20231018	185100	163450104120	9200	9200	9200	9200	0
29	20231018	185000	163450104120	9200	9200	9200	9200	0
30	20231018	184900	163450104120	9200	9200	9200	9200	0
31	20231018	184800	163450104120	9200	9200	9200	9200	0
32	20231018	184700	163450104120	9200	9200	9200	9200	65389
33	20231018	184600	163450104120	9200	9200	9200	9200	0
34	20231018	184500	163450104120	9200	9200	9200	9200	0
35	20231018	184400	163450104120	9200	9200	9200	9200	0
36	20231018	184300	163450104120	9200	9200	9200	9200	0
37	20231018	184200	163450104120	9200	9200	9200	9200	0
38	20231018	184100	163450104120	9200	9200	9200	9200	0
39	20231018	184000	163450104120	9200	9200	9200	9200	0
40	20231018	183900	163450104120	9200	9200	9200	9200	0
41	20231018	183800	163450104120	9200	9200	9200	9200	0
42	20231018	183700	163450104120	9200	9200	9200	9200	0
43	20231018	183600	163450104120	9200	9200	9200	9200	0
44	20231018	183500	163450104120	9200	9200	9200	9200	0
45	20231018	183400	163450104120	9200	9200	9200	9200	0
46	20231018	183300	163450104120	9200	9200	9200	9200	0
47	20231018	183200	163450104120	9200	9200	9200	9200	0
48	20231018	183100	163450104120	9200	9200	9200	9200	0
49	20231018	183000	163450104120	9200	9200	9200	9200	0
50	20231018	182900	163450104120	9200	9200	9200	9200	0
51	20231018	182800	163450104120	9200	9200	9200	9200	0
52	20231018	182700	163450104120	9200	9200	9200	9200	0
53	20231018	182600	163450104120	9200	9200	9200	9200	0
54	20231018	182500	163450104120	9200	9200	9200	9200	0
55	20231018	182400	163450104120	9200	9200	9200	9200	0
56	20231018	182300	163450104120	9200	9200	9200	9200	0
57	20231018	182200	163450104120	9200	9200	9200	9200	0
58	20231018	182100	163450104120	9200	9200	9200	9200	0
59	20231018	182000	163450104120	9200	9200	9200	9200	0
60	20231018	181900	163450104120	9200	9200	9200	9200	0
61	20231018	181800	163450104120	9200	9200	9200	9200	0
62	20231018	181700	163450104120	9200	9200	9200	9200	65389
63	20231018	181600	163450104120	9200	9200	9200	9200	0
64	20231018	181500	163450104120	9200	9200	9200	9200	0
65	20231018	181400	163450104120	9200	9200	9200	9200	0
66	20231018	181300	163450104120	9200	9200	9200	9200	0
67	20231018	181200	163450104120	9200	9200	9200	9200	0
68	20231018	181100	163450104120	9200	9200	9200	9200	0
69	20231018	181000	163450104120	9200	9200	9200	9200	0
70	20231018	180900	163450104120	9200	9200	9200	9200	0
71	20231018	180800	163450104120	9200	9200	9200	9200	0
72	20231018	180700	163450104120	9200	9200	9200	9200	0
73	20231018	180600	163450104120	9200	9200	9200	9200	0
74	20231018	180500	163450104120	9200	9200	9200	9200	0
75	20231018	180400	163450104120	9200	9200	9200	9200	0
76	20231018	180300	163450104120	9200	9200	9200	9200	0
77	20231018	180200	163450104120	9200	9200	9200	9200	0
78	20231018	180100	163450104120	9200	9200	9200	9200	0
79	20231018	180000	163450104120	9200	9200	9200	9200	0
80	20231018	175900	163450104120	9200	9200	9200	9200	0
81	20231018	175800	163450104120	9200	9200	9200	9200	0
82	20231018	175700	163450104120	9200	9200	9200	9200	0
83	20231018	175600	163450104120	9200	9200	9200	9200	0
84	20231018	175500	163450104120	9200	9200	9200	9200	0
85	20231018	175400	163450104120	9200	9200	9200	9200	0
86	20231018	175300	163450104120	9200	9200	9200	9200	0
87	20231018	175200	163450104120	9200	9200	9200	9200	0
88	20231018	175100	163450104120	9200	9200	9200	9200	0
89	20231018	175000	163450104120	9200	9200	9200	9200	0
90	20231018	174900	163450104120	9200	9200	9200	9200	0
91	20231018	174800	163450104120	9200	9200	9200	9200	0
92	20231018	174700	163450104120	9200	9200	9200	9200	65389
93	20231018	174600	163450104120	9200	9200	9200	9200	0
94	20231018	174500	163450104120	9200	9200	9200	9200	0
95	20231018	174400	163450104120	9200	9200	9200	9200	0
96	20231018	174300	163450104120	9200	9200	9200	9200	0
97	20231018	174200	163450104120	9200	9200	9200	9200	0
98	20231018	174100	163450104120	9200	9200	9200	9200	0
99	20231018	174000	163450104120	9200	9200	9200	9200	0
100	20231018	173900	163450104120	9200	9200	9200	9200	0
101	20231018	173800	163450104120	9200	9200	9200	9200	0
102	20231018	173700	163450104120	9200	9200	9200	9200	0
103	20231018	173600	163450104120	9200	9200	9200	9200	0
104	20231018	173500	163450104120	9200	9200	9200	9200	0
105	20231018	173400	163450104120	9200	9200	9200	9200	0
106	20231018	173300	163450104120	9200	9200	9200	9200	0
107	20231018	173200	163450104120	9200	9200	9200	9200	0
108	20231018	173100	163450104120	9200	9200	9200	9200	0
109	20231018	173000	163450104120	9200	9200	9200	9200	0
110	20231018	172900	163450104120	9200	9200	9200	9200	0
111	20231018	172800	163450104120	9200	9200	9200	9200	0
112	20231018	172700	163450104120	9200	9200	9200	9200	0
113	20231018	172600	163450104120	9200	9200	9200	9200	0
114	20231018	172500	163450104120	9200	9200	9200	9200	0
115	20231018	172400	163450104120	9200	9200	9200	9200	0
116	20231018	172300	163450104120	9200	9200	9200	9200	0
117	20231018	172200	163450104120	9200	9200	9200	9200	0
118	20231018	172100	163450104120	9200	9200	9200	9200	0
119	20231018	172000	163450104120	9200	9200	9200	9200	0
120	20231018	171900	163450104120	9200	9200	9200	9200	0
121	20231018	171800	163450104120	9200	9200	9200	9200	0
122	20231018	171700	163450104120	9200	9200	9200	9200	65389
123	20231018	171600	163450104120	9200	9200	9200	9200	0
124	20231018	171500	163450104120	9200	9200	9200	9200	0
125	20231018	171400	163450104120	9200	9200	9200	9200	0
126	20231018	171300	163450104120	9200	9200	9200	9200	0
127	20231018	171200	163450104120	9200	9200	9200	9200	0
128	20231018	171100	163450104120	9200	9200	9200	9200	0
129	20231018	171000	163450104120	9200	9200	9200	9200	0
130	20231018	170900	163450104120	9200	9200	9200	9200	0
131	20231018	170800	163450104120	9200	9200	9200	9200	0
132	20231018	170700	163450104120	9200	9200	9200	9200	0
133	20231018	170600	163450104120	9200	9200	9200	9200	0
134	20231018	170500	163450104120	9200	9200	9200	9200	0
135	20231018	170400	163450104120	9200	9200	9200	9200	0
136	20231018	170300	163450104120	9200	9200	9200	9200	0
137	20231018	170200	163450104120	9200	9200	9200	9200	0
138	20231018	170100	163450104120	9200	9200	9200	9200	0
139	20231018	170000	163450104120	9200	9200	9200	9200	0
140	20231018	165900	163450104120	9200	9200	9200	9200	0
141	20231018	165800	163450104120	9200	9200	9200	9200	0
142	20231018	165700	163450104120	9200	9200	9200	9200	0
143	20231018	165600	163450104120	9200	9200	9200	9200	0
144	20231018	165500	163450104120	9200	9200	9200	9200	0
145	20231018	165400	163450104120	9200	9200	9200	9200	0
146	20231018	165300	163450104120	9200	9200	9200	9200	0
147	20231018	165200	163450104120	9200	9200	9200	9200	0
148	20231018	165100	163450104120	9200	9200	9200	9200	0
149	20231018	165000	163450104120	9200	9200	9200	9200	0
150	20231018	164900	163450104120	9200	9200	9200	9200	0
151	20231018	164800	163450104120	9200	9200	9200	9200	0
152	20231018	164700	163450104120	9200	9200	9200	9200	65389
153	20231018	164600	163450104120	9200	9200	9200	9200	0
154	20231018	164500	163450104120	9200	9200	9200	9200	0
155	20231018	164400	163450104120	9200	9200	9200	9200	0
156	20231018	164300	163450104120	9200	9200	9200	9200	0
157	20231018	164200	163450104120	9200	9200	9200	9200	0
158	20231018	164100	163450104120	9200	9200	9200	9200	0
159	20231018	164000	163450104120	9200	9200	9200	9200	0
160	20231018	163900	163450104120	9200	9200	9200	9200	0
161	20231018	163800	163450104120	9200	9200	9200	9200	0
162	20231018	163700	163450104120	9200	9200	9200	9200	0
163	20231018	163600	163450104120	9200	9200	9200	9200	0
164	20231018	163500	163450104120	9200	9200	9200	9200	0
165	20231018	163400	163450104120	9200	9200	9200	9200	0
166	20231018	163300	163450104120	9200	9200	9200	9200	0
167	20231018	163200	163450104120	9200	9200	9200	9200	0
168	20231018	163100	163450104120	9200	9200	9200	9200	0
169	20231018	163000	163450104120	9200	9200	9200	9200	0
170	20231018	162900	163450104120	9200	9200	9200	9200	0
171	20231018	162800	163450104120	9200	9200	9200	9200	0
172	20231018	162700	163450104120	9200	9200	9200	9200	0
173	20231018	162600	163450104120	9200	9200	9200	9200	0
174	20231018	162500	163450104120	9200	9200	9200	9200	0
175	20231018	162400	163450104120	9200	9200	9200	9200	0
176	20231018	162300	163450104120	9200	9200	9200	9200	0
177	20231018	162200	163450104120	9200	9200	9200	9200	0
178	20231018	162100	163450104120	9200	9200	9200	9200	0
179	20231018	162000	163450104120	9200	9200	9200	9200	0
180	20231018	161900	163450104120	9200	9200	9200	9200	0
181	20231018	161800	163450104120	9200	9200	9200	9200	0
182	20231018	161700	163450104120	9200	9200	9200	9200	65389
183	20231018	161600	163450104120	9200	9200	9200	9200	0
184	20231018	161500	163450104120	9200	9200	9200	9200	0
185	20231018	161400	163450104120	9200	9200	9200	9200	0
186	20231018	161300	163450104120	9200	9200	9200	9200	0
187	20231018	161200	163450104120	9200	9200	9200	9200	0
188	20231018	161100	163450104120	9200	9200	9200	9200	0
189	20231018	161000	163450104120	9200	9200	9200	9200	0
190	20231018	160900	163450104120	9200	9200	9200	9200	0
191	20231018	160800	163450104120	9200	9200	9200	9200	0
192	20231018	160700	163450104120	9200	9200	9200	9200	0
193	20231018	160600	163450104120	9200	9200	9200	9200	0
194	20231018	160500	163450104120	9200	9200	9200	9200	0
195	20231018	160400	163450104120	9200	9200	9200	9200	0
196	20231018	160300	163450104120	9200	9200	9200	9200	0
197	20231018	160200	163450104120	9200	9200	9200	9200	0
198	20231018	160100	163450104120	9200	9200	9200	9200	0
199	20231018	160000	163450104120	9200	9200	9200	9200	0
200	20231018	155900	163450104120	9200	9200	9200	9200	0
201	20231018	155800	163450104120	9200	9200	9200	9200	0
202	20231018	155700	163450104120	9200	9200	9200	9200	0
203	20231018	155600	163450104120	9200	9200	9200	9200	0
204	20231018	155500	163450104120	9200	9200	9200	9200	0
205	20231018	155400	163450104120	9200	9200	9200	9200	0
206	20231018	155300	163450104120	9200	9200	9200	9200	0
207	20231018	155200	163450104120	9200	9200	9200	9200	0
208	20231018	155100	163450104120	9200	9200	9200	9200	0
209	20231018	155000	163450104120	9200	9200	9200	9200	0
210	20231018	154900	163450104120	9200	9200	9200	9200	0
211	20231018	154800	163450104120	9200	9200	9200	9200	0
212	20231018	154700	163450104120	9200	9200	9200	9200	65389
213	20231018	154600	163450104120	9200	9200	9200	9200	0
214	20231018	154500	163450104120	9200	9200	9200	9200	0
215	20231018	154400	163450104120	9200	9200	9200	9200	0
216	20231018	154300	163450104120	9200	9200	9200	9200	0
217	20231018	154200	163450104120	9200	9200	9200	9200	0
218	20231018	154100	163450104120	9200	9200	9200	9200	0
219	20231018	154000	163450104120	9200	9200	9200	9200	0
220	20231018	153900	163450104120	9200	9200	9200	9200	0
221	20231018	153800	163450104120	9200	9200	9200	9200	0
222	20231018	153700	163450104120	9200	9200	9200	9200	0
223	20231018	153600	163450104120	9200	9200	9200	9200	0
224	20231018	153500	163450104120	9200	9200	9200	9200	0
225	20231018	153400	163450104120	9200	9200	9200	9200	0
226	20231018	153300	163450104120	9200	9200	9200	9200	0
227	20231018	153200	163450104120	9200	9200	9200	9200	0
228	20231018	153100	163450104120	9200	9200	9200	9200	0
229	20231018	153000	163450104120	9200	9200	9200	9200	65389
230	20231018	152900	162848525320	9170	9170	9170	9170	0
231	20231018	152800	162848525320	9170	9170	9170	9170	0
232	20231018	152700	162848525320	9170	9170	9170	9170	0
233	20231018	152600	162848525320	9170	9170	9170	9170	0
234	20231018	152500	162848525320	9170	9170	9170	9170	0
235	20231018	152400	162848525320	9170	9170	9170	9170	0
236	20231018	152300	162848525320	9170	9170	9170	9170	0
237	20231018	152200	162848525320	9170	9170	9170	9170	0
238	20231018	152100	162848525320	9170	9170	9170	9170	0
239	20231018	152000	162848525320	9170	9170	9170	9170	0
240	20231018	151900	162848525320	9170	9190	9200	9170	21837
241	20231018	151800	162647866400	9190	9190	9200	9180	9067
242	20231018	151700	162564526640	9200	9210	9210	9160	22961
243	20231018	151600	162353688840	9220	9200	9220	9200	8045
244	20231018	151500	162279622550	9200	9210	9220	9190	11486
245	20231018	151400	162173959920	9200	9220	9230	9200	6576
246	20231018	151300	162113416920	9220	9250	9250	9220	4929
247	20231018	151200	162067892870	9250	9250	9260	9250	3455
248	20231018	151100	162035920470	9250	9250	9260	9240	8363
249	20231018	151000	161958542890	9240	9240	9260	9230	12512
250	20231018	150900	161842835050	9230	9220	9240	9210	15304
251	20231018	150800	161701572680	9210	9220	9220	9210	3784
252	20231018	150700	161666719750	9220	9230	9240	9210	7742
253	20231018	150600	161595288930	9240	9200	9250	9200	19354
254	20231018	150500	161416619950	9210	9200	9210	9180	8344
255	20231018	150400	161339881380	9200	9220	9230	9180	9337
256	20231018	150300	161253925670	9230	9160	9230	9160	13602
257	20231018	150200	161128882880	9170	9160	9170	9150	6658
258	20231018	150100	161067915510	9150	9160	9160	9140	2349
259	20231018	150000	161046409580	9150	9150	9170	9130	7252
260	20231018	145900	160980065950	9140	9150	9150	9140	2105
261	20231018	145800	160960812900	9150	9140	9160	9140	714
262	20231018	145700	160954279760	9140	9160	9160	9120	3586
263	20231018	145600	160921506270	9120	9160	9170	9120	13440
264	20231018	145500	160798634740	9170	9170	9170	9160	3092
265	20231018	145400	160770303480	9180	9170	9190	9160	3242
266	20231018	145300	160740572090	9160	9160	9170	9150	1096
267	20231018	145200	160730534220	9160	9160	9170	9160	2328
268	20231018	145100	160709209660	9160	9160	9170	9150	3458
269	20231018	145000	160677535240	9170	9160	9170	9150	2902
270	20231018	144900	160650953940	9160	9160	9170	9160	1610
271	20231018	144800	160636202370	9160	9180	9190	9160	2825
272	20231018	144700	160610288640	9190	9180	9190	9170	2233
273	20231018	144600	160589789130	9190	9190	9190	9170	1819
274	20231018	144500	160573093070	9190	9190	9200	9180	2635
275	20231018	144400	160548881400	9190	9210	9210	9180	7342
276	20231018	144300	160481407560	9210	9220	9230	9210	6646
277	20231018	144200	160420154910	9220	9200	9230	9200	11362
278	20231018	144100	160315450150	9200	9180	9200	9160	7167
279	20231018	144000	160249647270	9180	9190	9200	9170	4471
280	20231018	143900	160208564680	9170	9200	9200	9170	4144
281	20231018	143800	160170471330	9200	9200	9220	9190	8559
282	20231018	143700	160091680730	9200	9190	9200	9190	2728
283	20231018	143600	160066609640	9190	9180	9200	9180	2241
284	20231018	143500	160046025430	9180	9190	9190	9180	3227
285	20231018	143400	160016391390	9180	9190	9190	9170	7243
286	20231018	143300	159949882340	9190	9170	9190	9170	1745
287	20231018	143200	159933859050	9180	9180	9180	9160	772
288	20231018	143100	159926775360	9180	9180	9210	9180	19511
289	20231018	143000	159747334430	9180	9160	9190	9160	4868
290	20231018	142900	159702694790	9160	9150	9170	9140	2118
291	20231018	142800	159683309630	9150	9150	9160	9140	5332
292	20231018	142700	159634516370	9150	9160	9160	9150	3886
293	20231018	142600	159598940080	9160	9170	9170	9140	2943
294	20231018	142500	159572005960	9180	9170	9180	9170	3863
295	20231018	142400	159536582140	9170	9210	9210	9170	1983
296	20231018	142300	159518363480	9200	9180	9200	9170	7855
297	20231018	142200	159446217050	9180	9170	9190	9160	2544
298	20231018	142100	159422887550	9170	9140	9190	9140	8037
299	20231018	142000	159349201770	9130	9140	9140	9110	7695
300	20231018	141900	159279004000	9130	9130	9140	9130	3077
301	20231018	141800	159250903330	9130	9140	9150	9130	3891
302	20231018	141700	159215366440	9140	9130	9150	9120	5139
303	20231018	141600	159168449500	9130	9140	9140	9130	2057
304	20231018	141500	159149669050	9130	9140	9140	9120	3918
305	20231018	141400	159113904410	9130	9130	9170	9130	7243
306	20231018	141300	159047646190	9130	9100	9130	9100	7146
307	20231018	141200	158982489850	9100	9150	9150	9100	11061
308	20231018	141100	158881642960	9160	9160	9170	9150	2832
309	20231018	141000	158855704280	9170	9130	9170	9110	3265
310	20231018	140900	158825875630	9130	9110	9130	9100	1171
311	20231018	140800	158815196770	9110	9120	9120	9100	9095
312	20231018	140700	158732375710	9110	9120	9120	9100	13781
313	20231018	140600	158606843640	9130	9110	9150	9110	6164
314	20231018	140500	158550568630	9110	9150	9150	9100	29137
315	20231018	140400	158284852870	9150	9170	9170	9150	5902
316	20231018	140300	158230789730	9170	9160	9170	9130	18899
317	20231018	140200	158057971910	9150	9180	9180	9150	10436
318	20231018	140100	157962294770	9170	9190	9190	9170	6392
319	20231018	140000	157903598320	9180	9190	9200	9180	2067
320	20231018	135900	157884603230	9200	9200	9200	9190	1837
321	20231018	135800	157867713630	9200	9200	9200	9190	2172
322	20231018	135700	157847742670	9200	9190	9200	9180	3202
323	20231018	135600	157818307980	9200	9200	9210	9180	12928
324	20231018	135500	157699440550	9200	9200	9210	9190	1460
325	20231018	135400	157686011690	9200	9200	9210	9190	2339
326	20231018	135300	157664489370	9210	9220	9220	9190	6225
327	20231018	135200	157607224620	9220	9240	9240	9210	4922
328	20231018	135100	157561818180	9250	9250	9250	9240	494
329	20231018	135000	157557250100	9250	9250	9250	9230	3054
330	20231018	134900	157529034410	9250	9240	9250	9240	1984
331	20231018	134800	157510701880	9250	9240	9250	9240	719
332	20231018	134700	157504057760	9240	9240	9250	9240	1217
333	20231018	134600	157492811580	9230	9240	9260	9230	1834
334	20231018	134500	157475870310	9240	9260	9260	9240	3514
335	20231018	134400	157443371750	9270	9270	9280	9260	3587
336	20231018	134300	157410104070	9270	9220	9270	9210	8727
337	20231018	134200	157329599340	9220	9210	9230	9200	5008
338	20231018	134100	157283456740	9210	9240	9250	9210	5818
339	20231018	134000	157229811850	9240	9240	9250	9230	3378
340	20231018	133900	157198607250	9240	9270	9270	9240	5396
341	20231018	133800	157148692570	9260	9280	9280	9260	5309
342	20231018	133700	157099483980	9280	9290	9300	9270	2622
343	20231018	133600	157075157830	9290	9290	9300	9280	10482
344	20231018	133500	156977792620	9290	9310	9310	9280	4507
345	20231018	133400	156935897910	9310	9280	9310	9280	1030
346	20231018	133300	156926332570	9280	9310	9320	9280	9201
347	20231018	133200	156840767870	9310	9330	9330	9300	9315
348	20231018	133100	156753963010	9330	9310	9340	9300	3856
349	20231018	133000	156718052520	9320	9290	9320	9290	6736
350	20231018	132900	156655328840	9290	9300	9340	9290	4753
351	20231018	132800	156611078470	9290	9290	9290	9280	2429
352	20231018	132700	156588517780	9290	9280	9300	9260	8272
353	20231018	132600	156511785230	9280	9280	9290	9280	2697
354	20231018	132500	156486731600	9290	9300	9300	9270	4486
355	20231018	132400	156445081390	9310	9330	9350	9280	20661
356	20231018	132300	156252521680	9330	9290	9330	9290	7469
357	20231018	132200	156183019870	9300	9300	9300	9280	7478
358	20231018	132100	156113566540	9290	9270	9310	9260	7778
359	20231018	132000	156041334850	9260	9300	9310	9260	13817
360	20231018	131900	155913027280	9290	9250	9310	9240	8992
361	20231018	131800	155829625300	9250	9230	9250	9230	2843
362	20231018	131700	155803359890	9240	9220	9240	9220	4256
363	20231018	131600	155764088980	9210	9220	9230	9210	1063
364	20231018	131500	155754290370	9230	9230	9230	9220	1329
365	20231018	131400	155742029210	9220	9180	9230	9180	8845
366	20231018	131300	155660624580	9170	9200	9200	9170	7097
367	20231018	131200	155595447290	9200	9200	9200	9190	1750
368	20231018	131100	155579353290	9200	9210	9210	9200	1678
369	20231018	131000	155563909890	9220	9170	9220	9160	6860
370	20231018	130900	155500789050	9170	9180	9190	9160	4890
371	20231018	130800	155455937750	9180	9170	9190	9170	2179
372	20231018	130700	155435940820	9170	9200	9200	9170	4807
373	20231018	130600	155391784600	9190	9220	9220	9190	6115
374	20231018	130500	155335501580	9220	9210	9220	9200	2722
375	20231018	130400	155310431960	9210	9220	9220	9210	1205
376	20231018	130300	155299331750	9220	9220	9220	9210	1562
377	20231018	130200	155284943100	9220	9210	9220	9200	2219
378	20231018	130100	155264508050	9190	9190	9230	9180	11422
379	20231018	130000	155159359870	9190	9180	9200	9180	1615
380	20231018	125900	155144518040	9200	9180	9200	9180	1715
381	20231018	125800	155128768890	9180	9200	9200	9180	2706
382	20231018	125700	155103901810	9200	9180	9210	9170	3350
383	20231018	125600	155073123840	9190	9210	9210	9150	10696
384	20231018	125500	154974910750	9200	9160	9200	9150	12746
385	20231018	125400	154857933600	9160	9170	9170	9160	3660
386	20231018	125300	154824385760	9180	9200	9200	9170	5465
387	20231018	125200	154774215030	9190	9220	9220	9190	2432
388	20231018	125100	154751827150	9220	9190	9230	9180	7098
389	20231018	125000	154686477100	9190	9210	9210	9190	3262
390	20231018	124900	154656485820	9210	9190	9220	9180	8220
391	20231018	124800	154580819430	9190	9190	9200	9180	3235
392	20231018	124700	154551086920	9190	9210	9210	9190	2359
393	20231018	124600	154529395070	9210	9200	9210	9190	3871
394	20231018	124500	154493781390	9200	9180	9210	9180	10962
395	20231018	124400	154393031640	9180	9180	9180	9160	4250
396	20231018	124300	154354029690	9160	9150	9180	9150	8523
397	20231018	124200	154275923220	9140	9170	9180	9130	10752
398	20231018	124100	154177591650	9170	9130	9170	9120	9757
399	20231018	124000	154088442440	9130	9150	9170	9120	29628
400	20231018	123900	153817426020	9150	9110	9150	9100	16962
401	20231018	123800	153662667330	9110	9130	9150	9100	58705
402	20231018	123700	153126608230	9150	9150	9150	9150	0
403	20231018	123600	153126608230	9150	9160	9160	9150	6833
404	20231018	123500	153064054190	9160	9170	9200	9160	9494
405	20231018	123400	152976951780	9180	9210	9210	9160	7389
406	20231018	123300	152909095160	9210	9220	9230	9210	6393
407	20231018	123200	152850171560	9220	9250	9260	9210	9641
408	20231018	123100	152761116940	9250	9200	9250	9200	9877
409	20231018	123000	152669958570	9200	9230	9230	9150	32184
410	20231018	122900	152374563470	9230	9210	9240	9180	11714
411	20231018	122800	152266611330	9220	9190	9240	9170	20755
412	20231018	122700	152075534520	9180	9250	9250	9180	25224
413	20231018	122600	151843350240	9250	9250	9260	9240	10607
414	20231018	122500	151745209680	9250	9230	9270	9210	23998
415	20231018	122400	151523845840	9240	9270	9270	9220	19681
416	20231018	122300	151341886740	9270	9290	9300	9260	18865
417	20231018	122200	151166898390	9290	9300	9310	9290	6420
418	20231018	122100	151107202550	9310	9300	9340	9280	19316
419	20231018	122000	150927418850	9300	9320	9320	9280	12935
420	20231018	121900	150807139640	9320	9310	9330	9300	7570
421	20231018	121800	150736660960	9310	9330	9340	9310	4374
422	20231018	121700	150695869830	9330	9330	9340	9300	4742
423	20231018	121600	150651704580	9320	9330	9340	9310	6735
424	20231018	121500	150588926010	9330	9350	9350	9330	2638
425	20231018	121400	150564292690	9340	9360	9360	9340	1599
426	20231018	121300	150549349350	9360	9340	9370	9330	5713
427	20231018	121200	150495940270	9340	9340	9350	9340	2683
428	20231018	121100	150470870560	9330	9350	9350	9330	4989
429	20231018	121000	150424284340	9350	9350	9350	9340	2197
430	20231018	120900	150403763430	9350	9370	9370	9340	3695
431	20231018	120800	150369187350	9370	9350	9370	9350	1899
432	20231018	120700	150351421110	9370	9390	9390	9350	6613
433	20231018	120600	150289430720	9390	9400	9400	9380	2679
434	20231018	120500	150264292900	9380	9380	9400	9380	4707
435	20231018	120400	150220125570	9380	9370	9400	9360	8762
436	20231018	120300	150137950130	9370	9340	9370	9330	5297
437	20231018	120200	150088370440	9330	9360	9360	9330	3410
438	20231018	120100	150056506300	9360	9340	9360	9340	6428
439	20231018	120000	149996394800	9340	9290	9350	9280	31922
440	20231018	115900	149699246260	9300	9340	9340	9290	35633
441	20231018	115800	149367530370	9340	9350	9360	9340	11764
442	20231018	115700	149257579270	9350	9360	9370	9350	6052
443	20231018	115600	149200946810	9360	9380	9380	9350	7159
444	20231018	115500	149133893730	9390	9390	9400	9370	9512
445	20231018	115400	149044676240	9400	9400	9410	9380	10420
446	20231018	115300	148946861440	9390	9420	9440	9390	12150
447	20231018	115200	148832540030	9420	9410	9460	9410	10831
448	20231018	115100	148730336850	9420	9430	9460	9410	15098
449	20231018	115000	148587787900	9430	9410	9450	9390	11266
450	20231018	114900	148481681870	9400	9410	9420	9380	7309
451	20231018	114800	148413004470	9420	9390	9420	9380	4471
452	20231018	114700	148370982660	9390	9380	9390	9370	4213
453	20231018	114600	148331470380	9380	9390	9400	9350	20871
454	20231018	114500	148135967150	9400	9390	9440	9370	14776
455	20231018	114400	147997266360	9390	9420	9420	9380	14363
456	20231018	114300	147862199020	9410	9440	9450	9410	4793
457	20231018	114200	147816988470	9430	9410	9430	9400	8864
458	20231018	114100	147733532190	9400	9400	9420	9390	6193
459	20231018	114000	147675291260	9390	9380	9410	9370	6107
460	20231018	113900	147617976920	9380	9410	9420	9380	7564
461	20231018	113800	147546892560	9410	9410	9430	9400	7057
462	20231018	113700	147480445600	9410	9390	9410	9380	5110
463	20231018	113600	147432469510	9380	9400	9410	9380	6376
464	20231018	113500	147372554900	9400	9380	9410	9380	9511
465	20231018	113400	147283202210	9380	9410	9420	9380	6018
466	20231018	113300	147226621250	9410	9380	9420	9370	15009
467	20231018	113200	147085735810	9380	9390	9420	9360	9705
468	20231018	113100	146994640190	9390	9430	9450	9390	11806
469	20231018	113000	146883461160	9450	9370	9450	9350	21959
470	20231018	112900	146676894830	9360	9400	9430	9360	9956
471	20231018	112800	146583341750	9400	9400	9420	9320	34877
472	20231018	112700	146256634560	9400	9380	9480	9360	23831
473	20231018	112600	146032425900	9370	9390	9430	9360	30539
474	20231018	112500	145745630210	9370	9420	9430	9350	51019
475	20231018	112400	145266520930	9410	9460	9470	9410	27339
476	20231018	112300	145008494230	9470	9520	9520	9460	7542
477	20231018	112200	144937000670	9500	9500	9550	9480	14572
478	20231018	112100	144798456300	9500	9530	9530	9490	8469
479	20231018	112000	144717940820	9530	9540	9550	9520	14650
480	20231018	111900	144578264200	9530	9520	9550	9510	13556
481	20231018	111800	144449114330	9520	9460	9540	9450	18780
482	20231018	111700	144270661290	9440	9520	9530	9440	20813
483	20231018	111600	144073429440	9510	9480	9540	9470	10307
484	20231018	111500	143975306290	9470	9470	9480	9400	53493
485	20231018	111400	143470372480	9460	9530	9540	9460	18755
486	20231018	111300	143292233350	9540	9530	9560	9500	12354
487	20231018	111200	143174510900	9530	9530	9550	9480	26781
488	20231018	111100	142919708370	9520	9560	9560	9520	7869
489	20231018	111000	142844650530	9560	9560	9560	9530	16999
490	20231018	110900	142682361300	9560	9590	9620	9550	30855
491	20231018	110800	142386483680	9590	9530	9590	9530	12199
492	20231018	110700	142269883770	9550	9550	9580	9530	20059
493	20231018	110600	142078219450	9550	9480	9560	9440	40009
494	20231018	110500	141698321610	9470	9570	9580	9450	86927
495	20231018	110400	140871482810	9560	9550	9580	9520	83851
496	20231018	110300	140070874450	9550	9620	9640	9510	83467
497	20231018	110200	139271447920	9640	9700	9700	9600	94567
498	20231018	110100	138359672890	9700	9720	9780	9700	19774
499	20231018	110000	138167150000	9720	9740	9770	9700	53614
500	20231018	105900	137646039670	9750	9800	9800	9740	30364
501	20231018	105800	137349834230	9800	9770	9820	9740	57924
502	20231018	105700	136784013260	9780	9780	9790	9770	22942
503	20231018	105600	136559693140	9780	9720	9810	9700	45760
504	20231018	105500	136112911990	9700	9920	9920	9690	187096
505	20231018	105400	134281225040	9920	9920	9980	9910	31345
506	20231018	105300	133969915240	9910	10010	10010	9910	50154
507	20231018	105200	133470534240	10010	10030	10040	9990	12179
508	20231018	105100	133348663890	10030	10060	10060	10030	11267
509	20231018	105000	133235474340	10060	10060	10090	10050	20465
510	20231018	104900	133029442770	10070	10020	10070	10010	17569
511	20231018	104800	132852988660	10010	10000	10020	10000	3268
512	20231018	104700	132820281550	9990	9990	10010	9990	8478
513	20231018	104600	132735525630	9990	9980	10000	9980	5973
514	20231018	104500	132675871460	9990	10000	10000	9980	10421
515	20231018	104400	132571739910	10000	10010	10020	10000	5513
516	20231018	104300	132516596080	10020	10000	10020	9990	7811
517	20231018	104200	132438476240	10000	9990	10010	9980	9121
518	20231018	104100	132347320230	9990	10020	10040	9990	4963
519	20231018	104000	132297600000	10010	10000	10010	9980	19615
520	20231018	103900	132101682510	10000	10020	10020	9990	13532
521	20231018	103800	131966329030	10020	10050	10060	10020	10025
522	20231018	103700	131865753280	10060	10050	10080	10050	13458
523	20231018	103600	131730287250	10070	10020	10070	10010	6118
524	20231018	103500	131668832010	10020	10020	10030	10010	11579
525	20231018	103400	131552858180	10020	10020	10040	10000	14791
526	20231018	103300	131404705200	10020	10000	10030	10000	8319
527	20231018	103200	131321366850	10000	10050	10050	9990	34572
528	20231018	103100	130975415860	10030	10090	10110	10020	21899
529	20231018	103000	130754869870	10090	10080	10120	10070	29211
530	20231018	102900	130459937020	10070	10050	10070	10040	11711
531	20231018	102800	130342138210	10040	10050	10060	10040	9047
532	20231018	102700	130251230270	10060	10030	10060	10010	17059
533	20231018	102600	130080141600	10030	10020	10040	10020	7168
534	20231018	102500	130008273990	10030	10010	10030	10000	15470
535	20231018	102400	129853401670	10010	10050	10050	10010	4473
536	20231018	102300	129808539890	10050	10020	10070	10010	11229
537	20231018	102200	129695830360	10030	10010	10040	10000	7667
538	20231018	102100	129618997980	10010	10040	10050	10000	17767
539	20231018	102000	129440899840	10040	10100	10100	10020	35658
540	20231018	101900	129081791330	10090	10020	10100	10010	32424
541	20231018	101800	128755612140	10020	9980	10050	9970	21874
542	20231018	101700	128536717390	9990	9960	10010	9960	20967
543	20231018	101600	128327287000	9960	9950	9980	9900	62264
544	20231018	101500	127709995450	9950	10020	10020	9950	45081
545	20231018	101400	127259959260	10020	10010	10030	10000	9735
546	20231018	101300	127162509680	10010	10050	10050	10000	9652
547	20231018	101200	127065822420	10010	10050	10070	10010	32921
548	20231018	101100	126734982530	10050	10060	10060	10020	19600
549	20231018	101000	126538065520	10060	9990	10060	9980	33656
550	20231018	100900	126201393990	10000	10010	10020	9990	32450
551	20231018	100800	125876889960	10020	10010	10040	9990	23308
552	20231018	100700	125643554440	10020	10020	10080	10010	61739
553	20231018	100600	125023440990	10020	9980	10060	9960	48191
554	20231018	100500	124540850840	9970	9920	9980	9910	56530
555	20231018	100400	123979275600	9930	9990	10000	9910	82444
556	20231018	100300	123159139450	9990	10020	10040	9990	53075
557	20231018	100200	122627943330	10010	10010	10050	9990	62159
558	20231018	100100	122004901570	10010	10000	10050	9990	62260
559	20231018	100000	121381294860	10000	10090	10090	9960	234521
560	20231018	095900	119034515410	10100	10210	10220	10080	120554
561	20231018	095800	117813458360	10210	10280	10320	10200	63473
562	20231018	095700	117162126200	10270	10260	10310	10220	50392
563	20231018	095600	116644387380	10260	10250	10290	10240	41401
564	20231018	095500	116219349110	10250	10180	10280	10170	76672
565	20231018	095400	115434362880	10170	10210	10240	10170	106870
566	20231018	095300	114344183750	10200	10260	10280	10200	96625
567	20231018	095200	113355326270	10260	10310	10330	10250	68981
568	20231018	095100	112645905780	10320	10300	10320	10260	68020
569	20231018	095000	111946019270	10300	10350	10360	10260	77520
570	20231018	094900	111147870030	10360	10330	10370	10300	69907
571	20231018	094800	110426014790	10330	10430	10450	10300	115790
572	20231018	094700	109228960220	10420	10400	10440	10360	63702
573	20231018	094600	108566962090	10400	10430	10460	10370	62180
574	20231018	094500	107919470930	10410	10510	10530	10370	122570
575	20231018	094400	106641752840	10520	10480	10530	10450	50820
576	20231018	094300	106108763740	10460	10590	10590	10440	117603
577	20231018	094200	104875102020	10590	10540	10600	10540	58645
578	20231018	094100	104254593720	10550	10580	10600	10470	132745
579	20231018	094000	102857688040	10590	10560	10620	10530	91739
580	20231018	093900	101888117250	10550	10670	10670	10520	145378
581	20231018	093800	100351450110	10670	10700	10760	10640	93728
582	20231018	093700	99349336180	10700	10650	10770	10640	149001
583	20231018	093600	97754707130	10640	10660	10710	10640	133395
584	20231018	093500	96331311860	10670	10810	10810	10610	276748
585	20231018	093400	93369667240	10790	10880	10960	10720	424406
586	20231018	093300	88769769530	10880	10850	11000	10750	479158
587	20231018	093200	83561506480	10850	10720	10920	10610	468891
588	20231018	093100	78508299640	10710	10690	10780	10670	339529
589	20231018	093000	74867548010	10670	10530	10750	10510	467829
590	20231018	092900	69877996570	10530	10370	10630	10370	589663
591	20231018	092800	63666256550	10380	10310	10390	10260	90031
592	20231018	092700	62735575840	10310	10330	10380	10250	83236
593	20231018	092600	61878906580	10330	10340	10370	10250	102482
594	20231018	092500	60821887110	10340	10410	10410	10270	163988
595	20231018	092400	59123436410	10410	10390	10450	10330	292428
596	20231018	092300	56079799760	10390	10390	10430	10300	271092
597	20231018	092200	53268990640	10380	10240	10390	10240	246287
598	20231018	092100	50723058270	10250	10300	10300	10140	177451
599	20231018	092000	48906417700	10290	10270	10360	10240	385141
600	20231018	091900	44936736310	10270	10030	10280	10010	151337
601	20231018	091800	43401253440	10040	10060	10130	10010	66785
602	20231018	091700	42727862390	10070	10000	10080	9990	34296
603	20231018	091600	42383891530	10010	9990	10090	9990	50357
604	20231018	091500	41879792140	9990	10090	10150	9990	115396
605	20231018	091400	40722264770	10150	10070	10200	10020	138719
606	20231018	091300	39317254790	10070	10170	10170	10060	66344
607	20231018	091200	38647517780	10160	10080	10170	10020	110003
608	20231018	091100	37536748390	10070	10050	10140	10030	68537
609	20231018	091000	36845517570	10050	10100	10100	9990	114114
610	20231018	090900	35700812810	10100	10150	10200	10090	137498
611	20231018	090800	34303630220	10140	10090	10170	9950	196375
612	20231018	090700	32329422420	10080	10180	10200	10060	169535
613	20231018	090600	30614239070	10180	10380	10400	10060	361414
614	20231018	090500	26922612380	10370	10300	10440	10220	533141
615	20231018	090400	21400799000	10300	10180	10310	10170	450369
616	20231018	090300	16786569520	10200	10100	10210	10010	313009
617	20231018	090200	13616770630	10100	10010	10110	9750	353932
618	20231018	090100	10093095890	10010	10070	10230	10000	343137
619	20231018	090000	6612330520	10080	10160	10300	10000	650914