KissMeData/018290/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	185900	10222112010	17960	17960	17960	17960	3870
3	20231026	185800	10222112010	17960	17960	17960	17960	0
4	20231026	185700	10222112010	17960	17960	17960	17960	0
5	20231026	185600	10222112010	17960	17960	17960	17960	0
6	20231026	185500	10222112010	17960	17960	17960	17960	0
7	20231026	185400	10222112010	17960	17960	17960	17960	0
8	20231026	185300	10222112010	17960	17960	17960	17960	0
9	20231026	185200	10222112010	17960	17960	17960	17960	0
10	20231026	185100	10222112010	17960	17960	17960	17960	0
11	20231026	185000	10222112010	17960	17960	17960	17960	0
12	20231026	184900	10222112010	17960	17960	17960	17960	0
13	20231026	184800	10222112010	17960	17960	17960	17960	0
14	20231026	184700	10222112010	17960	17960	17960	17960	0
15	20231026	184600	10222112010	17960	17960	17960	17960	0
16	20231026	184500	10222112010	17960	17960	17960	17960	0
17	20231026	184400	10222112010	17960	17960	17960	17960	0
18	20231026	184300	10222112010	17960	17960	17960	17960	0
19	20231026	184200	10222112010	17960	17960	17960	17960	0
20	20231026	184100	10222112010	17960	17960	17960	17960	0
21	20231026	184000	10222112010	17960	17960	17960	17960	0
22	20231026	183900	10222112010	17960	17960	17960	17960	0
23	20231026	183800	10222112010	17960	17960	17960	17960	0
24	20231026	183700	10222112010	17960	17960	17960	17960	0
25	20231026	183600	10222112010	17960	17960	17960	17960	0
26	20231026	183500	10222112010	17960	17960	17960	17960	0
27	20231026	183400	10222112010	17960	17960	17960	17960	0
28	20231026	183300	10222112010	17960	17960	17960	17960	0
29	20231026	183200	10222112010	17960	17960	17960	17960	0
30	20231026	183100	10222112010	17960	17960	17960	17960	0
31	20231026	183000	10222112010	17960	17960	17960	17960	0
32	20231026	182900	10222112010	17960	17960	17960	17960	3870
33	20231026	182800	10222112010	17960	17960	17960	17960	0
34	20231026	182700	10222112010	17960	17960	17960	17960	0
35	20231026	182600	10222112010	17960	17960	17960	17960	0
36	20231026	182500	10222112010	17960	17960	17960	17960	0
37	20231026	182400	10222112010	17960	17960	17960	17960	0
38	20231026	182300	10222112010	17960	17960	17960	17960	0
39	20231026	182200	10222112010	17960	17960	17960	17960	0
40	20231026	182100	10222112010	17960	17960	17960	17960	0
41	20231026	182000	10222112010	17960	17960	17960	17960	0
42	20231026	181900	10222112010	17960	17960	17960	17960	0
43	20231026	181800	10222112010	17960	17960	17960	17960	0
44	20231026	181700	10222112010	17960	17960	17960	17960	0
45	20231026	181600	10222112010	17960	17960	17960	17960	0
46	20231026	181500	10222112010	17960	17960	17960	17960	0
47	20231026	181400	10222112010	17960	17960	17960	17960	0
48	20231026	181300	10222112010	17960	17960	17960	17960	0
49	20231026	181200	10222112010	17960	17960	17960	17960	0
50	20231026	181100	10222112010	17960	17960	17960	17960	0
51	20231026	181000	10222112010	17960	17960	17960	17960	0
52	20231026	180900	10222112010	17960	17960	17960	17960	0
53	20231026	180800	10222112010	17960	17960	17960	17960	0
54	20231026	180700	10222112010	17960	17960	17960	17960	0
55	20231026	180600	10222112010	17960	17960	17960	17960	0
56	20231026	180500	10222112010	17960	17960	17960	17960	0
57	20231026	180400	10222112010	17960	17960	17960	17960	0
58	20231026	180300	10222112010	17960	17960	17960	17960	0
59	20231026	180200	10222112010	17960	17960	17960	17960	0
60	20231026	180100	10222112010	17960	17960	17960	17960	0
61	20231026	180000	10222112010	17960	17960	17960	17960	0
62	20231026	175900	10222112010	17960	17960	17960	17960	3870
63	20231026	175800	10222112010	17960	17960	17960	17960	0
64	20231026	175700	10222112010	17960	17960	17960	17960	0
65	20231026	175600	10222112010	17960	17960	17960	17960	0
66	20231026	175500	10222112010	17960	17960	17960	17960	0
67	20231026	175400	10222112010	17960	17960	17960	17960	0
68	20231026	175300	10222112010	17960	17960	17960	17960	0
69	20231026	175200	10222112010	17960	17960	17960	17960	0
70	20231026	175100	10222112010	17960	17960	17960	17960	0
71	20231026	175000	10222112010	17960	17960	17960	17960	0
72	20231026	174900	10222112010	17960	17960	17960	17960	0
73	20231026	174800	10222112010	17960	17960	17960	17960	0
74	20231026	174700	10222112010	17960	17960	17960	17960	0
75	20231026	174600	10222112010	17960	17960	17960	17960	0
76	20231026	174500	10222112010	17960	17960	17960	17960	0
77	20231026	174400	10222112010	17960	17960	17960	17960	0
78	20231026	174300	10222112010	17960	17960	17960	17960	0
79	20231026	174200	10222112010	17960	17960	17960	17960	0
80	20231026	174100	10222112010	17960	17960	17960	17960	0
81	20231026	174000	10222112010	17960	17960	17960	17960	0
82	20231026	173900	10222112010	17960	17960	17960	17960	0
83	20231026	173800	10222112010	17960	17960	17960	17960	0
84	20231026	173700	10222112010	17960	17960	17960	17960	0
85	20231026	173600	10222112010	17960	17960	17960	17960	0
86	20231026	173500	10222112010	17960	17960	17960	17960	0
87	20231026	173400	10222112010	17960	17960	17960	17960	0
88	20231026	173300	10222112010	17960	17960	17960	17960	0
89	20231026	173200	10222112010	17960	17960	17960	17960	0
90	20231026	173100	10222112010	17960	17960	17960	17960	0
91	20231026	173000	10222112010	17960	17960	17960	17960	0
92	20231026	172900	10222112010	17960	17960	17960	17960	3870
93	20231026	172800	10222112010	17960	17960	17960	17960	0
94	20231026	172700	10222112010	17960	17960	17960	17960	0
95	20231026	172600	10222112010	17960	17960	17960	17960	0
96	20231026	172500	10222112010	17960	17960	17960	17960	0
97	20231026	172400	10222112010	17960	17960	17960	17960	0
98	20231026	172300	10222112010	17960	17960	17960	17960	0
99	20231026	172200	10222112010	17960	17960	17960	17960	0
100	20231026	172100	10222112010	17960	17960	17960	17960	0
101	20231026	172000	10222112010	17960	17960	17960	17960	0
102	20231026	171900	10222112010	17960	17960	17960	17960	0
103	20231026	171800	10222112010	17960	17960	17960	17960	0
104	20231026	171700	10222112010	17960	17960	17960	17960	0
105	20231026	171600	10222112010	17960	17960	17960	17960	0
106	20231026	171500	10222112010	17960	17960	17960	17960	0
107	20231026	171400	10222112010	17960	17960	17960	17960	0
108	20231026	171300	10222112010	17960	17960	17960	17960	0
109	20231026	171200	10222112010	17960	17960	17960	17960	0
110	20231026	171100	10222112010	17960	17960	17960	17960	0
111	20231026	171000	10222112010	17960	17960	17960	17960	0
112	20231026	170900	10222112010	17960	17960	17960	17960	0
113	20231026	170800	10222112010	17960	17960	17960	17960	0
114	20231026	170700	10222112010	17960	17960	17960	17960	0
115	20231026	170600	10222112010	17960	17960	17960	17960	0
116	20231026	170500	10222112010	17960	17960	17960	17960	0
117	20231026	170400	10222112010	17960	17960	17960	17960	0
118	20231026	170300	10222112010	17960	17960	17960	17960	0
119	20231026	170200	10222112010	17960	17960	17960	17960	0
120	20231026	170100	10222112010	17960	17960	17960	17960	0
121	20231026	170000	10222112010	17960	17960	17960	17960	0
122	20231026	165900	10222112010	17960	17960	17960	17960	3870
123	20231026	165800	10222112010	17960	17960	17960	17960	0
124	20231026	165700	10222112010	17960	17960	17960	17960	0
125	20231026	165600	10222112010	17960	17960	17960	17960	0
126	20231026	165500	10222112010	17960	17960	17960	17960	0
127	20231026	165400	10222112010	17960	17960	17960	17960	0
128	20231026	165300	10222112010	17960	17960	17960	17960	0
129	20231026	165200	10222112010	17960	17960	17960	17960	0
130	20231026	165100	10222112010	17960	17960	17960	17960	0
131	20231026	165000	10222112010	17960	17960	17960	17960	0
132	20231026	164900	10222112010	17960	17960	17960	17960	0
133	20231026	164800	10222112010	17960	17960	17960	17960	0
134	20231026	164700	10222112010	17960	17960	17960	17960	0
135	20231026	164600	10222112010	17960	17960	17960	17960	0
136	20231026	164500	10222112010	17960	17960	17960	17960	0
137	20231026	164400	10222112010	17960	17960	17960	17960	0
138	20231026	164300	10222112010	17960	17960	17960	17960	0
139	20231026	164200	10222112010	17960	17960	17960	17960	0
140	20231026	164100	10222112010	17960	17960	17960	17960	0
141	20231026	164000	10222112010	17960	17960	17960	17960	0
142	20231026	163900	10222112010	17960	17960	17960	17960	0
143	20231026	163800	10222112010	17960	17960	17960	17960	0
144	20231026	163700	10222112010	17960	17960	17960	17960	0
145	20231026	163600	10222112010	17960	17960	17960	17960	0
146	20231026	163500	10222112010	17960	17960	17960	17960	0
147	20231026	163400	10222112010	17960	17960	17960	17960	0
148	20231026	163300	10222112010	17960	17960	17960	17960	0
149	20231026	163200	10222112010	17960	17960	17960	17960	0
150	20231026	163100	10222112010	17960	17960	17960	17960	0
151	20231026	163000	10222112010	17960	17960	17960	17960	0
152	20231026	162900	10222112010	17960	17960	17960	17960	3870
153	20231026	162800	10222112010	17960	17960	17960	17960	0
154	20231026	162700	10222112010	17960	17960	17960	17960	0
155	20231026	162600	10222112010	17960	17960	17960	17960	0
156	20231026	162500	10222112010	17960	17960	17960	17960	0
157	20231026	162400	10222112010	17960	17960	17960	17960	0
158	20231026	162300	10222112010	17960	17960	17960	17960	0
159	20231026	162200	10222112010	17960	17960	17960	17960	0
160	20231026	162100	10222112010	17960	17960	17960	17960	0
161	20231026	162000	10222112010	17960	17960	17960	17960	0
162	20231026	161900	10222112010	17960	17960	17960	17960	0
163	20231026	161800	10222112010	17960	17960	17960	17960	0
164	20231026	161700	10222112010	17960	17960	17960	17960	0
165	20231026	161600	10222112010	17960	17960	17960	17960	0
166	20231026	161500	10222112010	17960	17960	17960	17960	0
167	20231026	161400	10222112010	17960	17960	17960	17960	0
168	20231026	161300	10222112010	17960	17960	17960	17960	0
169	20231026	161200	10222112010	17960	17960	17960	17960	0
170	20231026	161100	10222112010	17960	17960	17960	17960	0
171	20231026	161000	10222112010	17960	17960	17960	17960	0
172	20231026	160900	10222112010	17960	17960	17960	17960	0
173	20231026	160800	10222112010	17960	17960	17960	17960	0
174	20231026	160700	10222112010	17960	17960	17960	17960	0
175	20231026	160600	10222112010	17960	17960	17960	17960	0
176	20231026	160500	10222112010	17960	17960	17960	17960	0
177	20231026	160400	10222112010	17960	17960	17960	17960	0
178	20231026	160300	10222112010	17960	17960	17960	17960	0
179	20231026	160200	10222112010	17960	17960	17960	17960	0
180	20231026	160100	10222112010	17960	17960	17960	17960	0
181	20231026	160000	10222112010	17960	17960	17960	17960	0
182	20231026	155900	10222112010	17960	17960	17960	17960	3870
183	20231026	155800	10222112010	17960	17960	17960	17960	0
184	20231026	155700	10222112010	17960	17960	17960	17960	0
185	20231026	155600	10222112010	17960	17960	17960	17960	0
186	20231026	155500	10222112010	17960	17960	17960	17960	0
187	20231026	155400	10222112010	17960	17960	17960	17960	0
188	20231026	155300	10222112010	17960	17960	17960	17960	0
189	20231026	155200	10222112010	17960	17960	17960	17960	0
190	20231026	155100	10222112010	17960	17960	17960	17960	0
191	20231026	155000	10222112010	17960	17960	17960	17960	0
192	20231026	154900	10222112010	17960	17960	17960	17960	0
193	20231026	154800	10222112010	17960	17960	17960	17960	0
194	20231026	154700	10222112010	17960	17960	17960	17960	0
195	20231026	154600	10222112010	17960	17960	17960	17960	0
196	20231026	154500	10222112010	17960	17960	17960	17960	0
197	20231026	154400	10222112010	17960	17960	17960	17960	0
198	20231026	154300	10222112010	17960	17960	17960	17960	0
199	20231026	154200	10222112010	17960	17960	17960	17960	0
200	20231026	154100	10222112010	17960	17960	17960	17960	0
201	20231026	154000	10222112010	17960	17960	17960	17960	0
202	20231026	153900	10222112010	17960	17960	17960	17960	0
203	20231026	153800	10222112010	17960	17960	17960	17960	0
204	20231026	153700	10222112010	17960	17960	17960	17960	0
205	20231026	153600	10222112010	17960	17960	17960	17960	0
206	20231026	153500	10222112010	17960	17960	17960	17960	0
207	20231026	153400	10222112010	17960	17960	17960	17960	0
208	20231026	153300	10222112010	17960	17960	17960	17960	0
209	20231026	153200	10222112010	17960	17960	17960	17960	0
210	20231026	153100	10222112010	17960	17960	17960	17960	0
211	20231026	153000	10222112010	17960	17960	17960	17960	3870
212	20231026	152900	10152606810	17910	17910	17910	17910	0
213	20231026	152800	10152606810	17910	17910	17910	17910	0
214	20231026	152700	10152606810	17910	17910	17910	17910	0
215	20231026	152600	10152606810	17910	17910	17910	17910	0
216	20231026	152500	10152606810	17910	17910	17910	17910	0
217	20231026	152400	10152606810	17910	17910	17910	17910	0
218	20231026	152300	10152606810	17910	17910	17910	17910	0
219	20231026	152200	10152606810	17910	17910	17910	17910	0
220	20231026	152100	10152606810	17910	17910	17910	17910	0
221	20231026	152000	10152606810	17910	17910	17910	17910	0
222	20231026	151900	10152606810	17910	17930	17980	17900	966
223	20231026	151800	10135298630	17930	17910	17980	17900	5097
224	20231026	151700	10043987960	17940	17940	17980	17940	2483
225	20231026	151600	9999403480	17950	17920	17960	17890	2731
226	20231026	151500	9950462830	17960	17940	17980	17910	1773
227	20231026	151400	9918639010	17940	17950	17970	17900	2021
228	20231026	151300	9882385340	17980	17990	18000	17950	3519
229	20231026	151200	9819146170	18000	18000	18000	17960	1401
230	20231026	151100	9793936840	17990	18000	18010	17960	1295
231	20231026	151000	9770629480	18000	17950	18000	17930	1511
232	20231026	150900	9743488750	17950	17910	17950	17900	2532
233	20231026	150800	9698088070	17910	17960	17960	17910	1613
234	20231026	150700	9669160230	17950	17950	17960	17930	1451
235	20231026	150600	9643115920	17950	17880	17950	17880	2335
236	20231026	150500	9601307820	17880	17920	17920	17880	947
237	20231026	150400	9584354160	17920	17920	17920	17910	639
238	20231026	150300	9572904710	17920	17930	17960	17920	2117
239	20231026	150200	9534946140	17920	17980	17980	17920	4052
240	20231026	150100	9462283370	17990	18030	18030	17980	998
241	20231026	150000	9444314330	18030	18030	18050	18020	875
242	20231026	145900	9428538010	17990	17950	17990	17940	1039
243	20231026	145800	9409865700	17960	18060	18060	17960	1797
244	20231026	145700	9377516460	18060	18040	18090	18030	1536
245	20231026	145600	9349757170	18030	18020	18030	18020	1197
246	20231026	145500	9328182440	18030	17970	18050	17970	1963
247	20231026	145400	9292781340	17970	17910	17970	17910	3059
248	20231026	145300	9237878430	17930	17890	17930	17890	779
249	20231026	145200	9223929700	17880	17790	17890	17790	3162
250	20231026	145100	9167559940	17800	17810	17810	17790	3624
251	20231026	145000	9103060660	17820	17830	17840	17800	1670
252	20231026	144900	9073288400	17840	17830	17850	17790	2988
253	20231026	144800	9020045350	17830	17810	17850	17810	3007
254	20231026	144700	8966423450	17800	17800	17810	17800	7416
255	20231026	144600	8834416060	17810	17870	17870	17810	5804
256	20231026	144500	8730918010	17880	17810	17980	17800	5608
257	20231026	144400	8630985140	17810	17820	17830	17800	4536
258	20231026	144300	8550210370	17820	17800	17830	17800	6171
259	20231026	144200	8440332750	17800	17820	17840	17800	1906
260	20231026	144100	8406363760	17820	17810	17820	17770	7921
261	20231026	144000	8265373340	17820	17840	17840	17810	2617
262	20231026	143900	8218732550	17850	17810	17880	17800	2189
263	20231026	143800	8179710590	17800	17810	17810	17800	1345
264	20231026	143700	8155766310	17830	17800	17830	17800	1315
265	20231026	143600	8132357530	17810	17800	17880	17800	3308
266	20231026	143500	8073386030	17800	17810	17860	17800	3824
267	20231026	143400	8005266520	17820	17830	17840	17750	6068
268	20231026	143300	7897357310	17840	17810	17840	17800	3335
269	20231026	143200	7837980400	17810	17820	17820	17810	514
270	20231026	143100	7828825900	17820	17840	17840	17820	362
271	20231026	143000	7822375010	17810	17830	17870	17810	1789
272	20231026	142900	7790432730	17820	17850	17850	17790	4485
273	20231026	142800	7710582440	17870	17800	17870	17800	9558
274	20231026	142700	7540437280	17870	17860	17870	17800	10316
275	20231026	142600	7356770060	17860	17850	17860	17830	449
276	20231026	142500	7348760350	17860	17880	17890	17860	1821
277	20231026	142400	7316213680	17870	17950	17990	17870	2789
278	20231026	142300	7266270740	17930	17950	17960	17930	716
279	20231026	142200	7253429530	17960	17930	17960	17930	429
280	20231026	142100	7245733650	17930	17950	17990	17910	6305
281	20231026	142000	7132617650	17960	18070	18090	17960	3457
282	20231026	141900	7070374020	18080	18090	18090	18060	90
283	20231026	141800	7068745960	18090	18060	18090	18060	300
284	20231026	141700	7063322150	18060	18060	18060	18060	15
285	20231026	141600	7063051250	18050	18070	18090	18050	442
286	20231026	141500	7055061860	18070	18050	18080	18050	512
287	20231026	141400	7045811390	18070	18140	18140	18070	5817
288	20231026	141300	6940558480	18140	18140	18140	18120	99
289	20231026	141200	6938763380	18120	18120	18150	18120	540
290	20231026	141100	6928971350	18130	18110	18130	18100	55
291	20231026	141000	6927975410	18100	18110	18110	18090	373
292	20231026	140900	6921225250	18110	18130	18160	18100	734
293	20231026	140800	6907922550	18140	18170	18170	18110	592
294	20231026	140700	6897177130	18160	18170	18170	18160	43
295	20231026	140600	6896395830	18170	18140	18190	18140	518
296	20231026	140500	6886986390	18150	18140	18160	18140	855
297	20231026	140400	6871470140	18150	18140	18150	18130	533
298	20231026	140300	6861800770	18130	18110	18140	18110	274
299	20231026	140200	6856831410	18110	18140	18140	18100	742
300	20231026	140100	6843378930	18140	18120	18140	18120	1347
301	20231026	140000	6818948060	18110	18080	18120	18080	1722
302	20231026	135900	6787788410	18090	18060	18090	18050	531
303	20231026	135800	6778196140	18050	18040	18060	18040	167
304	20231026	135700	6775181570	18060	18020	18060	18020	1597
305	20231026	135600	6746362360	18030	18000	18030	18000	257
306	20231026	135500	6741736330	18000	18040	18040	18000	1827
307	20231026	135400	6708827840	18040	18060	18060	18040	440
308	20231026	135300	6700887490	18050	18060	18060	18050	161
309	20231026	135200	6697981130	18050	18050	18060	18050	54
310	20231026	135100	6697006420	18060	18020	18060	18000	1041
311	20231026	135000	6678228260	18020	18050	18050	17990	1727
312	20231026	134900	6647113110	18060	18060	18060	18040	537
313	20231026	134800	6637424690	18070	18140	18140	18040	749
314	20231026	134700	6623872790	18150	18180	18180	18080	3052
315	20231026	134600	6568489970	18170	18200	18200	18160	2325
316	20231026	134500	6526225150	18200	18090	18210	18090	2771
317	20231026	134400	6475874480	18090	18110	18110	18080	384
318	20231026	134300	6468924200	18110	18110	18120	18100	792
319	20231026	134200	6454581090	18110	18100	18110	18100	103
320	20231026	134100	6452715860	18100	18080	18100	18080	257
321	20231026	134000	6448067080	18090	18070	18100	18050	1259
322	20231026	133900	6425314470	18070	18100	18100	18050	1496
323	20231026	133800	6398278270	18100	18050	18100	18050	1726
324	20231026	133700	6367059370	18050	18030	18060	18030	74
325	20231026	133600	6365723570	18030	18060	18080	18020	2823
326	20231026	133500	6314744770	18080	18030	18090	18030	2651
327	20231026	133400	6266892640	18020	18030	18030	18010	610
328	20231026	133300	6255898140	18030	18000	18030	18000	121
329	20231026	133200	6253719700	18020	17990	18020	17980	1086
330	20231026	133100	6234180780	17990	18000	18000	17990	672
331	20231026	133000	6222086080	17990	17980	17990	17980	498
332	20231026	132900	6213131180	17980	17950	17990	17940	139
333	20231026	132800	6210633830	17950	17960	17960	17940	105
334	20231026	132700	6208748400	17970	17980	17980	17960	500
335	20231026	132600	6199760760	17980	17990	17990	17980	168
336	20231026	132500	6196740110	17980	17990	17990	17980	58
337	20231026	132400	6195696960	17980	17990	17990	17980	246
338	20231026	132300	6191273550	17980	17980	17980	17970	91
339	20231026	132200	6189637400	17980	17950	17980	17950	227
340	20231026	132100	6185560570	17960	17960	17960	17960	3
341	20231026	132000	6185506690	17910	17950	17960	17910	2322
342	20231026	131900	6143902770	17950	17950	17960	17950	36
343	20231026	131800	6143256560	17950	17970	17980	17950	722
344	20231026	131700	6130287490	17960	17950	17980	17950	85
345	20231026	131600	6128760880	17950	17960	17960	17950	75
346	20231026	131500	6127414600	17960	17880	17960	17870	1343
347	20231026	131400	6103336780	17880	17890	17890	17880	295
348	20231026	131300	6098061680	17890	17900	17900	17890	250
349	20231026	131200	6093589170	17900	17890	17900	17880	294
350	20231026	131100	6088329160	17890	17950	17950	17890	1245
351	20231026	131000	6066011660	17950	17950	17950	17940	12
352	20231026	130900	6065796280	17940	17950	17950	17940	103
353	20231026	130800	6063948450	17950	17930	17950	17930	64
354	20231026	130700	6062800100	17920	17920	17940	17920	43
355	20231026	130600	6062029520	17920	18000	18000	17920	1164
356	20231026	130500	6041118870	18010	18010	18010	18010	294
357	20231026	130400	6035823930	18020	18020	18020	18010	113
358	20231026	130300	6033788470	18010	18010	18020	18010	333
359	20231026	130200	6027788460	18010	18020	18020	18000	1036
360	20231026	130100	6009130110	18010	18020	18020	18010	83
361	20231026	130000	6007634970	18020	18020	18020	18020	24
362	20231026	125900	6007202490	18020	18020	18020	18010	467
363	20231026	125800	5998790510	18020	18020	18020	18010	5
364	20231026	125700	5998700430	18020	18010	18020	18010	971
365	20231026	125600	5981206140	18010	18040	18040	18010	313
366	20231026	125500	5975563730	18040	18050	18050	18040	165
367	20231026	125400	5972585910	18040	18040	18050	18040	113
368	20231026	125300	5970547370	18050	18030	18050	18030	434
369	20231026	125200	5962721520	18030	18010	18030	18000	1687
370	20231026	125100	5932327480	18010	18000	18010	17970	385
371	20231026	125000	5925400050	18000	18000	18010	18000	287
372	20231026	124900	5920233750	17980	17950	17980	17950	209
373	20231026	124800	5916479280	17960	17950	17960	17950	14
374	20231026	124700	5916227960	17960	17960	17960	17950	92
375	20231026	124600	5914576240	17960	17950	17960	17950	139
376	20231026	124500	5912081120	17950	17950	17960	17950	387
377	20231026	124400	5905134450	17950	17950	17960	17950	17
378	20231026	124300	5904829290	17960	17940	17960	17930	191
379	20231026	124200	5901402860	17940	17980	17980	17940	959
380	20231026	124100	5884181740	18000	18010	18010	18000	189
381	20231026	124000	5880779660	18000	17990	18020	17980	143
382	20231026	123900	5878206660	17980	17990	17990	17970	179
383	20231026	123800	5874988240	17990	17980	18020	17980	423
384	20231026	123700	5867377930	18020	17910	18020	17910	3023
385	20231026	123600	5813100010	17910	17900	17910	17900	132
386	20231026	123500	5810736800	17900	17890	17900	17890	19
387	20231026	123400	5810396850	17890	17870	17900	17870	1043
388	20231026	123300	5791742170	17860	17830	17860	17830	992
389	20231026	123200	5774031730	17830	17830	17830	17830	1
390	20231026	123100	5774013900	17830	17840	17840	17820	87
391	20231026	123000	5772462280	17840	17830	17840	17830	4
392	20231026	122900	5772390940	17840	17850	17850	17830	694
393	20231026	122800	5760009120	17840	17850	17850	17840	115
394	20231026	122700	5757956390	17840	17820	17840	17820	81
395	20231026	122600	5756511690	17840	17820	17840	17810	645
396	20231026	122500	5745007990	17820	17820	17820	17820	1
397	20231026	122400	5744990170	17810	17810	17820	17810	89
398	20231026	122300	5743405070	17810	17820	17820	17810	145
399	20231026	122200	5740822410	17830	17810	17830	17810	18
400	20231026	122100	5740501490	17810	17820	17820	17800	670
401	20231026	122000	5728569520	17800	17820	17820	17800	61
402	20231026	121900	5727483700	17830	17830	17830	17810	531
403	20231026	121800	5718024610	17840	17850	17850	17840	5
404	20231026	121700	5717935400	17850	17820	17850	17780	2320
405	20231026	121600	5676617970	17780	17850	17860	17670	4146
406	20231026	121500	5603034460	17850	17850	17850	17850	26
407	20231026	121400	5602570360	17850	17870	17870	17850	1021
408	20231026	121300	5584335470	17870	17870	17870	17870	1
409	20231026	121200	5584317600	17880	17880	17880	17860	122
410	20231026	121100	5582137940	17880	17830	17910	17830	1142
411	20231026	121000	5561735380	17810	17840	17840	17810	78
412	20231026	120900	5560344390	17820	17810	17820	17800	445
413	20231026	120800	5552417220	17810	17800	17810	17800	130
414	20231026	120700	5550102220	17800	17800	17800	17800	722
415	20231026	120600	5537250620	17800	17810	17810	17800	356
416	20231026	120500	5530911020	17800	17820	17820	17800	1332
417	20231026	120400	5507198640	17820	17810	17820	17810	79
418	20231026	120300	5505791640	17800	17800	17800	17800	2
419	20231026	120200	5505756040	17810	17810	17820	17810	1152
420	20231026	120100	5485238890	17820	17820	17820	17810	529
421	20231026	120000	5475816110	17820	17820	17820	17810	26
422	20231026	115900	5475352810	17820	17840	17840	17820	394
423	20231026	115800	5468330000	17840	17850	17860	17840	82
424	20231026	115700	5466866660	17840	17850	17860	17840	214
425	20231026	115600	5463047740	17850	17880	17880	17850	1215
426	20231026	115500	5441351350	17880	17890	17890	17880	226
427	20231026	115400	5437310060	17900	17900	17900	17890	52
428	20231026	115300	5436379400	17890	17900	17900	17890	27
429	20231026	115200	5435896120	17900	17900	17900	17890	6
430	20231026	115100	5435788740	17900	17890	17900	17890	251
431	20231026	115000	5431295850	17890	17910	17910	17890	24
432	20231026	114900	5430866450	17910	17920	17920	17910	195
433	20231026	114800	5427372060	17920	17860	17920	17860	1507
434	20231026	114700	5400410060	17860	17870	17870	17860	12
435	20231026	114600	5400195720	17860	17890	17890	17860	6
436	20231026	114500	5400088490	17890	17870	17890	17860	580
437	20231026	114400	5389719080	17870	17870	17870	17860	56
438	20231026	114300	5388718580	17870	17870	17870	17870	2
439	20231026	114200	5388682840	17860	17940	17940	17860	1080
440	20231026	114100	5369364110	17950	17800	17950	17800	2815
441	20231026	114000	5319009840	17800	17790	17800	17790	281
442	20231026	113900	5314010430	17780	17780	17780	17780	63
443	20231026	113800	5312890290	17780	17770	17790	17770	25
444	20231026	113700	5312445930	17770	17760	17780	17760	658
445	20231026	113600	5300752480	17760	17740	17760	17720	131
446	20231026	113500	5298430700	17730	17770	17770	17720	2059
447	20231026	113400	5261924420	17770	17780	17780	17770	33
448	20231026	113300	5261337870	17790	17780	17790	17780	211
449	20231026	113200	5257584210	17770	17820	17820	17760	1466
450	20231026	113100	5231498790	17820	17820	17830	17820	107
451	20231026	113000	5229592020	17820	17830	17840	17820	1085
452	20231026	112900	5210256030	17820	17820	17840	17820	197
453	20231026	112800	5206745400	17830	17820	17830	17820	213
454	20231026	112700	5202949640	17810	17780	17820	17780	736
455	20231026	112600	5189849580	17780	17760	17780	17760	150
456	20231026	112500	5187184000	17760	17770	17770	17760	220
457	20231026	112400	5183274620	17770	17780	17780	17770	93
458	20231026	112300	5181621100	17790	17790	17790	17780	279
459	20231026	112200	5176658300	17790	17810	17810	17790	1267
460	20231026	112100	5154107340	17810	17820	17820	17810	89
461	20231026	112000	5152521650	17830	17830	17830	17820	16
462	20231026	111900	5152236380	17830	17840	17840	17820	169
463	20231026	111800	5149222040	17840	17810	17880	17810	2037
464	20231026	111700	5112874740	17810	17800	17820	17800	192
465	20231026	111600	5109453930	17800	17750	17800	17750	1541
466	20231026	111500	5082065740	17730	17750	17760	17720	657
467	20231026	111400	5070407520	17740	17760	17760	17720	1299
468	20231026	111300	5047363150	17750	17760	17760	17750	1090
469	20231026	111200	5028015200	17770	17770	17770	17770	249
470	20231026	111100	5023590470	17780	17780	17790	17770	1227
471	20231026	111000	5001771800	17790	17800	17810	17790	453
472	20231026	110900	4993710350	17790	17780	17790	17780	442
473	20231026	110800	4985849130	17780	17770	17780	17770	152
474	20231026	110700	4983148060	17770	17770	17770	17770	192
475	20231026	110600	4979736220	17770	17770	17770	17760	585
476	20231026	110500	4969340790	17770	17770	17770	17760	163
477	20231026	110400	4966444450	17760	17790	17790	17760	407
478	20231026	110300	4959211600	17790	17800	17800	17790	576
479	20231026	110200	4948960600	17790	17750	17800	17750	641
480	20231026	110100	4937565860	17760	17730	17760	17730	325
481	20231026	110000	4931800800	17740	17740	17740	17740	2
482	20231026	105900	4931765320	17670	17650	17670	17650	1437
483	20231026	105800	4906390080	17650	17660	17670	17650	4198
484	20231026	105700	4832287720	17660	17660	17660	17650	3287
485	20231026	105600	4774268130	17660	17660	17660	17650	1468
486	20231026	105500	4748352780	17670	17650	17670	17650	1070
487	20231026	105400	4729458110	17650	17690	17690	17650	6148
488	20231026	105300	4620881720	17700	17680	17940	17670	2308
489	20231026	105200	4579920930	17680	17710	17710	17680	557
490	20231026	105100	4570065630	17710	17700	17710	17690	348
491	20231026	105000	4563906520	17700	17680	17700	17670	883
492	20231026	104900	4548288990	17690	17710	17710	17670	451
493	20231026	104800	4540311630	17710	17740	17740	17700	980
494	20231026	104700	4522957340	17740	17780	17780	17740	1869
495	20231026	104600	4489774410	17780	17790	17790	17780	1725
496	20231026	104500	4459103890	17780	17780	17790	17780	662
497	20231026	104400	4447330420	17790	17790	17800	17790	652
498	20231026	104300	4435731010	17790	17790	17800	17790	574
499	20231026	104200	4425519150	17790	17770	17820	17760	1446
500	20231026	104100	4399814390	17760	17720	17760	17720	809
501	20231026	104000	4385461060	17720	17670	17720	17670	1561
502	20231026	103900	4357836320	17660	17660	17670	17660	1211
503	20231026	103800	4336449510	17670	17650	17670	17650	1147
504	20231026	103700	4316193110	17650	17700	17700	17650	36372
505	20231026	103600	3672667260	17700	17720	17720	17700	2369
506	20231026	103500	3630729450	17720	17710	17720	17700	530
507	20231026	103400	3621343810	17740	17710	17740	17700	973
508	20231026	103300	3604108520	17710	17720	17720	17700	1019
509	20231026	103200	3586068740	17720	17700	17720	17700	720
510	20231026	103100	3573321430	17710	17700	17710	17700	608
511	20231026	103000	3562557660	17710	17720	17720	17700	1987
512	20231026	102900	3527369180	17730	17730	17730	17720	1964
513	20231026	102800	3492563700	17730	17740	17750	17720	1095
514	20231026	102700	3473146000	17740	17720	17740	17710	1300
515	20231026	102600	3450102580	17710	17720	17740	17710	869
516	20231026	102500	3434703830	17730	17760	17760	17720	1228
517	20231026	102400	3412933670	17740	17780	17780	17740	1304
518	20231026	102300	3389779140	17740	17780	17780	17740	17679
519	20231026	102200	3075631670	17780	17790	17790	17780	1786
520	20231026	102100	3043862840	17800	17800	17820	17800	1033
521	20231026	102000	3025473440	17800	17770	17800	17770	1383
522	20231026	101900	3000873560	17770	17780	17790	17770	251
523	20231026	101800	2996411240	17780	17780	17800	17780	1136
524	20231026	101700	2976211710	17780	17790	17790	17780	1163
525	20231026	101600	2955531780	17790	17790	17790	17780	1312
526	20231026	101500	2932193110	17790	17800	17820	17790	342
527	20231026	101400	2926106140	17820	17900	17900	17800	511
528	20231026	101300	2917001450	17870	17790	17930	17790	2193
529	20231026	101200	2877878610	17790	17790	17800	17770	3291
530	20231026	101100	2819361570	17790	17820	17820	17790	3730
531	20231026	101000	2752949100	17830	17870	17880	17830	1431
532	20231026	100900	2727404420	17870	17900	17900	17850	1213
533	20231026	100800	2705717880	17900	17910	17910	17880	1421
534	20231026	100700	2680285080	17910	17910	17930	17900	906
535	20231026	100600	2664064680	17930	17970	17970	17930	881
536	20231026	100500	2648250940	17980	18000	18020	17980	558
537	20231026	100400	2638204900	18010	18040	18050	18010	1129
538	20231026	100300	2617856650	18030	18050	18050	18020	821
539	20231026	100200	2603056760	18060	18030	18070	18030	319
540	20231026	100100	2597299490	18030	18060	18060	18030	244
541	20231026	100000	2592896910	18060	18070	18070	18060	476
542	20231026	095900	2584297820	18070	18080	18080	18070	493
543	20231026	095800	2575385760	18090	18080	18090	18070	104
544	20231026	095700	2573505350	18080	18040	18080	18030	357
545	20231026	095600	2567058950	18030	18040	18040	18030	285
546	20231026	095500	2561918910	18040	17990	18070	17990	992
547	20231026	095400	2544051840	17980	17980	17980	17960	760
548	20231026	095300	2530387370	17980	18070	18070	17980	526
549	20231026	095200	2520904220	18070	18070	18090	18070	160
550	20231026	095100	2518012380	18060	18050	18060	18030	222
551	20231026	095000	2514004830	18050	18090	18090	18020	375
552	20231026	094900	2507228830	18100	17920	18110	17910	1362
553	20231026	094800	2482731620	17920	17930	17930	17900	418
554	20231026	094700	2475244010	17920	17960	17960	17920	408
555	20231026	094600	2467925430	17970	18010	18010	17960	2438
556	20231026	094500	2424091740	18010	17990	18010	17990	1084
557	20231026	094400	2404580540	17990	17990	17990	17970	108
558	20231026	094300	2402638370	17990	17990	18010	17970	1359
559	20231026	094200	2378207980	17990	17980	18000	17970	1202
560	20231026	094100	2356583260	17980	17950	17980	17950	416
561	20231026	094000	2349115470	17940	17920	17940	17880	1314
562	20231026	093900	2325570770	17920	17970	17970	17920	721
563	20231026	093800	2312629950	17970	18010	18020	17970	465
564	20231026	093700	2304259100	18010	17940	18010	17940	421
565	20231026	093600	2296693430	17940	17860	17940	17810	2049
566	20231026	093500	2260084880	17860	17970	17970	17860	1927
567	20231026	093400	2225597680	17990	17960	17990	17910	1668
568	20231026	093300	2195654120	17960	18020	18060	17960	1237
569	20231026	093200	2173359860	18060	18000	18060	17980	713
570	20231026	093100	2160519470	18010	17870	18060	17870	890
571	20231026	093000	2144565560	17880	18010	18010	17880	2606
572	20231026	092900	2097868090	17990	18010	18010	17970	606
573	20231026	092800	2086970000	18010	17990	18100	17950	921
574	20231026	092700	2070389540	17990	17900	17990	17890	2549
575	20231026	092600	2024686250	17900	17980	17980	17880	2086
576	20231026	092500	1987317370	17980	17910	18090	17910	2147
577	20231026	092400	1948711410	17910	18110	18110	17900	4232
578	20231026	092300	1872552550	18100	18160	18170	18080	1676
579	20231026	092200	1842178970	18170	18150	18180	18150	837
580	20231026	092100	1826972450	18150	18120	18150	18120	3117
581	20231026	092000	1770409960	18120	17990	18140	17990	8736
582	20231026	091900	1612845320	18000	18130	18130	17880	16415
583	20231026	091800	1317681800	18030	18230	18230	18030	2242
584	20231026	091700	1276955930	18230	18220	18240	18220	424
585	20231026	091600	1269225660	18220	18350	18350	18220	2847
586	20231026	091500	1217230760	18350	18330	18410	18320	3110
587	20231026	091400	1160098220	18320	18390	18430	18320	3420
588	20231026	091300	1097199170	18400	18320	18490	18320	7477
589	20231026	091200	959542350	18320	18330	18340	18310	1707
590	20231026	091100	928265460	18320	18260	18420	18260	4606
591	20231026	091000	843867150	18240	18320	18320	18090	5981
592	20231026	090900	734786770	18300	18200	18500	18200	5057
593	20231026	090800	642289210	18150	18140	18150	18000	1705
594	20231026	090700	611464210	18130	17920	18270	17840	9402
595	20231026	090600	441753650	17910	17910	17940	17840	717
596	20231026	090500	428937040	17840	17930	17960	17840	3345
597	20231026	090400	369169790	17930	17820	17930	17750	3291
598	20231026	090300	310481570	17820	17870	17930	17820	2359
599	20231026	090200	268318160	17880	17740	18000	17740	3675
600	20231026	090100	202720450	17750	17670	17830	17650	2400
601	20231026	090000	160042610	17700	17880	17880	17630	6927