KissMeData/067630/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193400	2243923270	9050	9050	9050	9050	8027
3	20231018	193300	2243923270	9050	9050	9050	9050	0
4	20231018	193200	2243923270	9050	9050	9050	9050	0
5	20231018	193100	2243923270	9050	9050	9050	9050	0
6	20231018	193000	2243923270	9050	9050	9050	9050	0
7	20231018	192900	2243923270	9050	9050	9050	9050	0
8	20231018	192800	2243923270	9050	9050	9050	9050	0
9	20231018	192700	2243923270	9050	9050	9050	9050	0
10	20231018	192600	2243923270	9050	9050	9050	9050	0
11	20231018	192500	2243923270	9050	9050	9050	9050	0
12	20231018	192400	2243923270	9050	9050	9050	9050	0
13	20231018	192300	2243923270	9050	9050	9050	9050	0
14	20231018	192200	2243923270	9050	9050	9050	9050	0
15	20231018	192100	2243923270	9050	9050	9050	9050	0
16	20231018	192000	2243923270	9050	9050	9050	9050	0
17	20231018	191900	2243923270	9050	9050	9050	9050	0
18	20231018	191800	2243923270	9050	9050	9050	9050	0
19	20231018	191700	2243923270	9050	9050	9050	9050	0
20	20231018	191600	2243923270	9050	9050	9050	9050	0
21	20231018	191500	2243923270	9050	9050	9050	9050	0
22	20231018	191400	2243923270	9050	9050	9050	9050	0
23	20231018	191300	2243923270	9050	9050	9050	9050	0
24	20231018	191200	2243923270	9050	9050	9050	9050	0
25	20231018	191100	2243923270	9050	9050	9050	9050	0
26	20231018	191000	2243923270	9050	9050	9050	9050	0
27	20231018	190900	2243923270	9050	9050	9050	9050	0
28	20231018	190800	2243923270	9050	9050	9050	9050	0
29	20231018	190700	2243923270	9050	9050	9050	9050	0
30	20231018	190600	2243923270	9050	9050	9050	9050	0
31	20231018	190500	2243923270	9050	9050	9050	9050	0
32	20231018	190400	2243923270	9050	9050	9050	9050	8027
33	20231018	190300	2243923270	9050	9050	9050	9050	0
34	20231018	190200	2243923270	9050	9050	9050	9050	0
35	20231018	190100	2243923270	9050	9050	9050	9050	0
36	20231018	190000	2243923270	9050	9050	9050	9050	0
37	20231018	185900	2243923270	9050	9050	9050	9050	0
38	20231018	185800	2243923270	9050	9050	9050	9050	0
39	20231018	185700	2243923270	9050	9050	9050	9050	0
40	20231018	185600	2243923270	9050	9050	9050	9050	0
41	20231018	185500	2243923270	9050	9050	9050	9050	0
42	20231018	185400	2243923270	9050	9050	9050	9050	0
43	20231018	185300	2243923270	9050	9050	9050	9050	0
44	20231018	185200	2243923270	9050	9050	9050	9050	0
45	20231018	185100	2243923270	9050	9050	9050	9050	0
46	20231018	185000	2243923270	9050	9050	9050	9050	0
47	20231018	184900	2243923270	9050	9050	9050	9050	0
48	20231018	184800	2243923270	9050	9050	9050	9050	0
49	20231018	184700	2243923270	9050	9050	9050	9050	0
50	20231018	184600	2243923270	9050	9050	9050	9050	0
51	20231018	184500	2243923270	9050	9050	9050	9050	0
52	20231018	184400	2243923270	9050	9050	9050	9050	0
53	20231018	184300	2243923270	9050	9050	9050	9050	0
54	20231018	184200	2243923270	9050	9050	9050	9050	0
55	20231018	184100	2243923270	9050	9050	9050	9050	0
56	20231018	184000	2243923270	9050	9050	9050	9050	0
57	20231018	183900	2243923270	9050	9050	9050	9050	0
58	20231018	183800	2243923270	9050	9050	9050	9050	0
59	20231018	183700	2243923270	9050	9050	9050	9050	0
60	20231018	183600	2243923270	9050	9050	9050	9050	0
61	20231018	183500	2243923270	9050	9050	9050	9050	0
62	20231018	183400	2243923270	9050	9050	9050	9050	8027
63	20231018	183300	2243923270	9050	9050	9050	9050	0
64	20231018	183200	2243923270	9050	9050	9050	9050	0
65	20231018	183100	2243923270	9050	9050	9050	9050	0
66	20231018	183000	2243923270	9050	9050	9050	9050	0
67	20231018	182900	2243923270	9050	9050	9050	9050	0
68	20231018	182800	2243923270	9050	9050	9050	9050	0
69	20231018	182700	2243923270	9050	9050	9050	9050	0
70	20231018	182600	2243923270	9050	9050	9050	9050	0
71	20231018	182500	2243923270	9050	9050	9050	9050	0
72	20231018	182400	2243923270	9050	9050	9050	9050	0
73	20231018	182300	2243923270	9050	9050	9050	9050	0
74	20231018	182200	2243923270	9050	9050	9050	9050	0
75	20231018	182100	2243923270	9050	9050	9050	9050	0
76	20231018	182000	2243923270	9050	9050	9050	9050	0
77	20231018	181900	2243923270	9050	9050	9050	9050	0
78	20231018	181800	2243923270	9050	9050	9050	9050	0
79	20231018	181700	2243923270	9050	9050	9050	9050	0
80	20231018	181600	2243923270	9050	9050	9050	9050	0
81	20231018	181500	2243923270	9050	9050	9050	9050	0
82	20231018	181400	2243923270	9050	9050	9050	9050	0
83	20231018	181300	2243923270	9050	9050	9050	9050	0
84	20231018	181200	2243923270	9050	9050	9050	9050	0
85	20231018	181100	2243923270	9050	9050	9050	9050	0
86	20231018	181000	2243923270	9050	9050	9050	9050	0
87	20231018	180900	2243923270	9050	9050	9050	9050	0
88	20231018	180800	2243923270	9050	9050	9050	9050	0
89	20231018	180700	2243923270	9050	9050	9050	9050	0
90	20231018	180600	2243923270	9050	9050	9050	9050	0
91	20231018	180500	2243923270	9050	9050	9050	9050	0
92	20231018	180400	2243923270	9050	9050	9050	9050	8027
93	20231018	180300	2243923270	9050	9050	9050	9050	0
94	20231018	180200	2243923270	9050	9050	9050	9050	0
95	20231018	180100	2243923270	9050	9050	9050	9050	0
96	20231018	180000	2243923270	9050	9050	9050	9050	0
97	20231018	175900	2243923270	9050	9050	9050	9050	0
98	20231018	175800	2243923270	9050	9050	9050	9050	0
99	20231018	175700	2243923270	9050	9050	9050	9050	0
100	20231018	175600	2243923270	9050	9050	9050	9050	0
101	20231018	175500	2243923270	9050	9050	9050	9050	0
102	20231018	175400	2243923270	9050	9050	9050	9050	0
103	20231018	175300	2243923270	9050	9050	9050	9050	0
104	20231018	175200	2243923270	9050	9050	9050	9050	0
105	20231018	175100	2243923270	9050	9050	9050	9050	0
106	20231018	175000	2243923270	9050	9050	9050	9050	0
107	20231018	174900	2243923270	9050	9050	9050	9050	0
108	20231018	174800	2243923270	9050	9050	9050	9050	0
109	20231018	174700	2243923270	9050	9050	9050	9050	0
110	20231018	174600	2243923270	9050	9050	9050	9050	0
111	20231018	174500	2243923270	9050	9050	9050	9050	0
112	20231018	174400	2243923270	9050	9050	9050	9050	0
113	20231018	174300	2243923270	9050	9050	9050	9050	0
114	20231018	174200	2243923270	9050	9050	9050	9050	0
115	20231018	174100	2243923270	9050	9050	9050	9050	0
116	20231018	174000	2243923270	9050	9050	9050	9050	0
117	20231018	173900	2243923270	9050	9050	9050	9050	0
118	20231018	173800	2243923270	9050	9050	9050	9050	0
119	20231018	173700	2243923270	9050	9050	9050	9050	0
120	20231018	173600	2243923270	9050	9050	9050	9050	0
121	20231018	173500	2243923270	9050	9050	9050	9050	0
122	20231018	173400	2243923270	9050	9050	9050	9050	8027
123	20231018	173300	2243923270	9050	9050	9050	9050	0
124	20231018	173200	2243923270	9050	9050	9050	9050	0
125	20231018	173100	2243923270	9050	9050	9050	9050	0
126	20231018	173000	2243923270	9050	9050	9050	9050	0
127	20231018	172900	2243923270	9050	9050	9050	9050	0
128	20231018	172800	2243923270	9050	9050	9050	9050	0
129	20231018	172700	2243923270	9050	9050	9050	9050	0
130	20231018	172600	2243923270	9050	9050	9050	9050	0
131	20231018	172500	2243923270	9050	9050	9050	9050	0
132	20231018	172400	2243923270	9050	9050	9050	9050	0
133	20231018	172300	2243923270	9050	9050	9050	9050	0
134	20231018	172200	2243923270	9050	9050	9050	9050	0
135	20231018	172100	2243923270	9050	9050	9050	9050	0
136	20231018	172000	2243923270	9050	9050	9050	9050	0
137	20231018	171900	2243923270	9050	9050	9050	9050	0
138	20231018	171800	2243923270	9050	9050	9050	9050	0
139	20231018	171700	2243923270	9050	9050	9050	9050	0
140	20231018	171600	2243923270	9050	9050	9050	9050	0
141	20231018	171500	2243923270	9050	9050	9050	9050	0
142	20231018	171400	2243923270	9050	9050	9050	9050	0
143	20231018	171300	2243923270	9050	9050	9050	9050	0
144	20231018	171200	2243923270	9050	9050	9050	9050	0
145	20231018	171100	2243923270	9050	9050	9050	9050	0
146	20231018	171000	2243923270	9050	9050	9050	9050	0
147	20231018	170900	2243923270	9050	9050	9050	9050	0
148	20231018	170800	2243923270	9050	9050	9050	9050	0
149	20231018	170700	2243923270	9050	9050	9050	9050	0
150	20231018	170600	2243923270	9050	9050	9050	9050	0
151	20231018	170500	2243923270	9050	9050	9050	9050	0
152	20231018	170400	2243923270	9050	9050	9050	9050	8027
153	20231018	170300	2243923270	9050	9050	9050	9050	0
154	20231018	170200	2243923270	9050	9050	9050	9050	0
155	20231018	170100	2243923270	9050	9050	9050	9050	0
156	20231018	170000	2243923270	9050	9050	9050	9050	0
157	20231018	165900	2243923270	9050	9050	9050	9050	0
158	20231018	165800	2243923270	9050	9050	9050	9050	0
159	20231018	165700	2243923270	9050	9050	9050	9050	0
160	20231018	165600	2243923270	9050	9050	9050	9050	0
161	20231018	165500	2243923270	9050	9050	9050	9050	0
162	20231018	165400	2243923270	9050	9050	9050	9050	0
163	20231018	165300	2243923270	9050	9050	9050	9050	0
164	20231018	165200	2243923270	9050	9050	9050	9050	0
165	20231018	165100	2243923270	9050	9050	9050	9050	0
166	20231018	165000	2243923270	9050	9050	9050	9050	0
167	20231018	164900	2243923270	9050	9050	9050	9050	0
168	20231018	164800	2243923270	9050	9050	9050	9050	0
169	20231018	164700	2243923270	9050	9050	9050	9050	0
170	20231018	164600	2243923270	9050	9050	9050	9050	0
171	20231018	164500	2243923270	9050	9050	9050	9050	0
172	20231018	164400	2243923270	9050	9050	9050	9050	0
173	20231018	164300	2243923270	9050	9050	9050	9050	0
174	20231018	164200	2243923270	9050	9050	9050	9050	0
175	20231018	164100	2243923270	9050	9050	9050	9050	0
176	20231018	164000	2243923270	9050	9050	9050	9050	0
177	20231018	163900	2243923270	9050	9050	9050	9050	0
178	20231018	163800	2243923270	9050	9050	9050	9050	0
179	20231018	163700	2243923270	9050	9050	9050	9050	0
180	20231018	163600	2243923270	9050	9050	9050	9050	0
181	20231018	163500	2243923270	9050	9050	9050	9050	0
182	20231018	163400	2243923270	9050	9050	9050	9050	8027
183	20231018	163300	2243923270	9050	9050	9050	9050	0
184	20231018	163200	2243923270	9050	9050	9050	9050	0
185	20231018	163100	2243923270	9050	9050	9050	9050	0
186	20231018	163000	2243923270	9050	9050	9050	9050	0
187	20231018	162900	2243923270	9050	9050	9050	9050	0
188	20231018	162800	2243923270	9050	9050	9050	9050	0
189	20231018	162700	2243923270	9050	9050	9050	9050	0
190	20231018	162600	2243923270	9050	9050	9050	9050	0
191	20231018	162500	2243923270	9050	9050	9050	9050	0
192	20231018	162400	2243923270	9050	9050	9050	9050	0
193	20231018	162300	2243923270	9050	9050	9050	9050	0
194	20231018	162200	2243923270	9050	9050	9050	9050	0
195	20231018	162100	2243923270	9050	9050	9050	9050	0
196	20231018	162000	2243923270	9050	9050	9050	9050	0
197	20231018	161900	2243923270	9050	9050	9050	9050	0
198	20231018	161800	2243923270	9050	9050	9050	9050	0
199	20231018	161700	2243923270	9050	9050	9050	9050	0
200	20231018	161600	2243923270	9050	9050	9050	9050	0
201	20231018	161500	2243923270	9050	9050	9050	9050	0
202	20231018	161400	2243923270	9050	9050	9050	9050	0
203	20231018	161300	2243923270	9050	9050	9050	9050	0
204	20231018	161200	2243923270	9050	9050	9050	9050	0
205	20231018	161100	2243923270	9050	9050	9050	9050	0
206	20231018	161000	2243923270	9050	9050	9050	9050	0
207	20231018	160900	2243923270	9050	9050	9050	9050	0
208	20231018	160800	2243923270	9050	9050	9050	9050	0
209	20231018	160700	2243923270	9050	9050	9050	9050	0
210	20231018	160600	2243923270	9050	9050	9050	9050	0
211	20231018	160500	2243923270	9050	9050	9050	9050	0
212	20231018	160400	2243923270	9050	9050	9050	9050	8027
213	20231018	160300	2243923270	9050	9050	9050	9050	0
214	20231018	160200	2243923270	9050	9050	9050	9050	0
215	20231018	160100	2243923270	9050	9050	9050	9050	0
216	20231018	160000	2243923270	9050	9050	9050	9050	0
217	20231018	155900	2243923270	9050	9050	9050	9050	0
218	20231018	155800	2243923270	9050	9050	9050	9050	0
219	20231018	155700	2243923270	9050	9050	9050	9050	0
220	20231018	155600	2243923270	9050	9050	9050	9050	0
221	20231018	155500	2243923270	9050	9050	9050	9050	0
222	20231018	155400	2243923270	9050	9050	9050	9050	0
223	20231018	155300	2243923270	9050	9050	9050	9050	0
224	20231018	155200	2243923270	9050	9050	9050	9050	0
225	20231018	155100	2243923270	9050	9050	9050	9050	0
226	20231018	155000	2243923270	9050	9050	9050	9050	0
227	20231018	154900	2243923270	9050	9050	9050	9050	0
228	20231018	154800	2243923270	9050	9050	9050	9050	0
229	20231018	154700	2243923270	9050	9050	9050	9050	0
230	20231018	154600	2243923270	9050	9050	9050	9050	0
231	20231018	154500	2243923270	9050	9050	9050	9050	0
232	20231018	154400	2243923270	9050	9050	9050	9050	0
233	20231018	154300	2243923270	9050	9050	9050	9050	0
234	20231018	154200	2243923270	9050	9050	9050	9050	0
235	20231018	154100	2243923270	9050	9050	9050	9050	0
236	20231018	154000	2243923270	9050	9050	9050	9050	0
237	20231018	153900	2243923270	9050	9050	9050	9050	0
238	20231018	153800	2243923270	9050	9050	9050	9050	0
239	20231018	153700	2243923270	9050	9050	9050	9050	0
240	20231018	153600	2243923270	9050	9050	9050	9050	0
241	20231018	153500	2243923270	9050	9050	9050	9050	0
242	20231018	153400	2243923270	9050	9050	9050	9050	8027
243	20231018	153300	2243923270	9050	9050	9050	9050	0
244	20231018	153200	2243923270	9050	9050	9050	9050	0
245	20231018	153100	2243923270	9050	9050	9050	9050	0
246	20231018	153000	2243923270	9050	9050	9050	9050	8027
247	20231018	152900	2171278920	9050	9050	9050	9050	0
248	20231018	152800	2171278920	9050	9050	9050	9050	0
249	20231018	152700	2171278920	9050	9050	9050	9050	0
250	20231018	152600	2171278920	9050	9050	9050	9050	0
251	20231018	152500	2171278920	9050	9050	9050	9050	0
252	20231018	152400	2171278920	9050	9050	9050	9050	0
253	20231018	152300	2171278920	9050	9050	9050	9050	0
254	20231018	152200	2171278920	9050	9050	9050	9050	0
255	20231018	152100	2171278920	9050	9050	9050	9050	0
256	20231018	152000	2171278920	9050	9050	9050	9050	0
257	20231018	151900	2171278920	9050	9090	9090	9050	3475
258	20231018	151800	2139769380	9090	9090	9090	9080	2150
259	20231018	151700	2120242850	9080	9100	9110	9080	4202
260	20231018	151600	2082014520	9100	9110	9110	9100	1668
261	20231018	151500	2066823170	9110	9110	9110	9100	1526
262	20231018	151400	2052936240	9120	9110	9120	9110	2836
263	20231018	151300	2027100200	9120	9120	9120	9110	835
264	20231018	151200	2019493020	9110	9110	9120	9110	239
265	20231018	151100	2017315490	9110	9120	9120	9110	482
266	20231018	151000	2012921570	9120	9110	9120	9100	711
267	20231018	150900	2006443960	9100	9110	9120	9100	925
268	20231018	150800	1998015520	9110	9110	9120	9110	654
269	20231018	150700	1992057540	9110	9120	9120	9110	3169
270	20231018	150600	1963163450	9130	9140	9140	9130	725
271	20231018	150500	1956544160	9130	9150	9150	9130	2169
272	20231018	150400	1936722040	9140	9150	9150	9140	2512
273	20231018	150300	1913738510	9150	9160	9160	9150	458
274	20231018	150200	1909543450	9160	9170	9170	9160	1683
275	20231018	150100	1894127130	9160	9160	9170	9160	187
276	20231018	150000	1892413970	9170	9160	9170	9160	122
277	20231018	145900	1891295450	9160	9170	9170	9160	2111
278	20231018	145800	1871958430	9170	9170	9170	9160	12
279	20231018	145700	1871848410	9170	9170	9170	9170	2
280	20231018	145600	1871830070	9170	9160	9170	9160	121
281	20231018	145500	1870721420	9170	9170	9170	9170	101
282	20231018	145400	1869795250	9170	9170	9170	9170	75
283	20231018	145300	1869107500	9170	9160	9170	9160	405
284	20231018	145200	1865397650	9160	9160	9160	9160	372
285	20231018	145100	1861990130	9160	9170	9170	9160	523
286	20231018	145000	1857194340	9170	9160	9170	9160	957
287	20231018	144900	1848423800	9160	9160	9160	9150	319
288	20231018	144800	1845503860	9160	9160	9160	9160	46
289	20231018	144700	1845082500	9160	9160	9160	9160	118
290	20231018	144600	1844001620	9160	9160	9160	9160	561
291	20231018	144500	1838862860	9160	9170	9180	9160	332
292	20231018	144400	1835820090	9170	9170	9170	9160	862
293	20231018	144300	1827917000	9160	9160	9160	9160	1114
294	20231018	144200	1817712760	9160	9160	9160	9150	912
295	20231018	144100	1809364560	9150	9160	9160	9150	144
296	20231018	144000	1808046670	9150	9150	9150	9150	260
297	20231018	143900	1805667670	9160	9150	9160	9150	163
298	20231018	143800	1804175640	9160	9160	9160	9160	436
299	20231018	143700	1800181880	9170	9160	9170	9160	882
300	20231018	143600	1792102580	9150	9150	9160	9150	438
301	20231018	143500	1788091570	9150	9160	9160	9150	74
302	20231018	143400	1787413900	9160	9150	9160	9150	1057
303	20231018	143300	1777739220	9150	9160	9160	9150	143
304	20231018	143200	1776429850	9160	9150	9160	9150	817
305	20231018	143100	1768953610	9150	9150	9160	9150	349
306	20231018	143000	1765759320	9160	9180	9180	9160	597
307	20231018	142900	1760285990	9180	9180	9180	9180	0
308	20231018	142800	1760285990	9180	9180	9180	9180	369
309	20231018	142700	1756898570	9180	9190	9190	9170	447
310	20231018	142600	1752796900	9170	9200	9200	9170	900
311	20231018	142500	1744537160	9190	9190	9190	9190	64
312	20231018	142400	1743949000	9190	9190	9190	9190	80
313	20231018	142300	1743213800	9190	9190	9190	9190	19
314	20231018	142200	1743039190	9190	9190	9190	9190	320
315	20231018	142100	1740098390	9180	9180	9180	9180	54
316	20231018	142000	1739602670	9180	9180	9190	9180	322
317	20231018	141900	1736646650	9180	9190	9190	9180	45
318	20231018	141800	1736233300	9190	9170	9190	9150	906
319	20231018	141700	1727939880	9170	9170	9170	9160	1213
320	20231018	141600	1716818180	9180	9190	9190	9170	202
321	20231018	141500	1714965170	9190	9190	9190	9190	0
322	20231018	141400	1714965170	9190	9190	9190	9190	5
323	20231018	141300	1714919220	9170	9170	9190	9170	253
324	20231018	141200	1712599150	9170	9180	9180	9170	111
325	20231018	141100	1711580730	9190	9200	9200	9180	2049
326	20231018	141000	1692762680	9210	9210	9210	9210	100
327	20231018	140900	1691841680	9240	9210	9240	9210	423
328	20231018	140800	1687945820	9200	9200	9200	9200	0
329	20231018	140700	1687945820	9200	9200	9200	9200	100
330	20231018	140600	1687025820	9200	9200	9200	9200	177
331	20231018	140500	1685397420	9240	9240	9240	9240	10
332	20231018	140400	1685305020	9240	9240	9240	9240	1
333	20231018	140300	1685295780	9200	9240	9240	9200	131
334	20231018	140200	1684087340	9240	9240	9240	9240	0
335	20231018	140100	1684087340	9240	9240	9240	9240	1
336	20231018	140000	1684078100	9210	9240	9240	9210	220
337	20231018	135900	1682046290	9290	9180	9290	9180	2241
338	20231018	135800	1661398620	9180	9180	9180	9180	100
339	20231018	135700	1660480620	9180	9180	9180	9180	491
340	20231018	135600	1655973240	9180	9180	9180	9170	27
341	20231018	135500	1655725400	9180	9180	9180	9180	6
342	20231018	135400	1655670320	9180	9180	9190	9140	4768
343	20231018	135300	1612028820	9170	9170	9170	9170	0
344	20231018	135200	1612028820	9170	9180	9200	9170	432
345	20231018	135100	1608063470	9180	9180	9180	9180	180
346	20231018	135000	1606411070	9180	9180	9180	9180	0
347	20231018	134900	1606411070	9180	9190	9190	9180	500
348	20231018	134800	1601820190	9190	9190	9190	9190	32
349	20231018	134700	1601526110	9180	9180	9180	9180	0
350	20231018	134600	1601526110	9180	9180	9180	9180	0
351	20231018	134500	1601526110	9180	9180	9180	9180	0
352	20231018	134400	1601526110	9180	9180	9180	9180	52
353	20231018	134300	1601048750	9180	9180	9180	9180	152
354	20231018	134200	1599653390	9180	9200	9200	9180	230
355	20231018	134100	1597539710	9160	9160	9160	9160	0
356	20231018	134000	1597539710	9160	9200	9200	9160	11866
357	20231018	133900	1488812430	9200	9200	9200	9200	0
358	20231018	133800	1488812430	9200	9190	9200	9190	114
359	20231018	133700	1487763900	9190	9180	9190	9180	28
360	20231018	133600	1487506620	9180	9180	9180	9180	400
361	20231018	133500	1483834620	9170	9170	9170	9170	11
362	20231018	133400	1483733750	9170	9170	9170	9170	171
363	20231018	133300	1482165680	9170	9170	9170	9170	731
364	20231018	133200	1475462410	9170	9170	9170	9170	21
365	20231018	133100	1475269840	9180	9180	9180	9180	100
366	20231018	133000	1474351840	9180	9180	9180	9180	100
367	20231018	132900	1473433840	9180	9180	9180	9180	47
368	20231018	132800	1473002380	9170	9170	9170	9170	100
369	20231018	132700	1472085380	9170	9170	9170	9170	702
370	20231018	132600	1465648040	9170	9170	9170	9170	2
371	20231018	132500	1465629700	9170	9180	9180	9170	2493
372	20231018	132400	1442757880	9180	9180	9180	9180	133
373	20231018	132300	1441536940	9180	9180	9180	9180	11
374	20231018	132200	1441435960	9180	9180	9180	9180	225
375	20231018	132100	1439370460	9180	9180	9190	9180	150
376	20231018	132000	1437993170	9170	9170	9170	9170	62
377	20231018	131900	1437424630	9180	9180	9180	9180	105
378	20231018	131800	1436460730	9180	9180	9180	9180	173
379	20231018	131700	1434872590	9180	9180	9180	9180	27
380	20231018	131600	1434624730	9170	9170	9170	9170	194
381	20231018	131500	1432845750	9170	9170	9170	9170	11
382	20231018	131400	1432744880	9160	9160	9170	9160	491
383	20231018	131300	1428244530	9170	9160	9170	9160	386
384	20231018	131200	1424707910	9170	9170	9170	9170	64
385	20231018	131100	1424121030	9180	9170	9180	9170	132
386	20231018	131000	1422910300	9170	9170	9170	9170	50
387	20231018	130900	1422451800	9170	9170	9170	9170	105
388	20231018	130800	1421488950	9170	9170	9170	9170	50
389	20231018	130700	1421030450	9170	9160	9170	9160	1452
390	20231018	130600	1407718310	9160	9160	9160	9160	885
391	20231018	130500	1399611710	9170	9170	9170	9170	33
392	20231018	130400	1399309100	9170	9170	9170	9170	33
393	20231018	130300	1399006490	9170	9160	9170	9160	206
394	20231018	130200	1397119280	9160	9160	9160	9160	50
395	20231018	130100	1396661280	9160	9160	9160	9160	119
396	20231018	130000	1395571240	9160	9160	9160	9160	250
397	20231018	125900	1393281240	9170	9160	9170	9160	1504
398	20231018	125800	1379504170	9170	9170	9170	9170	469
399	20231018	125700	1375203440	9170	9170	9170	9170	320
400	20231018	125600	1372269040	9170	9170	9170	9170	90
401	20231018	125500	1371443740	9170	9170	9170	9170	149
402	20231018	125400	1370077410	9190	9190	9190	9190	0
403	20231018	125300	1370077410	9190	9170	9190	9170	550
404	20231018	125200	1365033750	9170	9170	9170	9170	0
405	20231018	125100	1365033750	9170	9160	9170	9160	921
406	20231018	125000	1356597160	9170	9170	9180	9170	166
407	20231018	124900	1355074750	9190	9190	9190	9190	0
408	20231018	124800	1355074750	9190	9190	9190	9170	1206
409	20231018	124700	1344012210	9190	9190	9190	9190	1
410	20231018	124600	1344003020	9190	9200	9200	9190	368
411	20231018	124500	1340621040	9200	9200	9200	9160	513
412	20231018	124400	1335920510	9160	9200	9200	9160	2091
413	20231018	124300	1316746180	9210	9200	9210	9170	1001
414	20231018	124200	1307556860	9210	9210	9210	9210	51
415	20231018	124100	1307087150	9210	9210	9210	9210	4
416	20231018	124000	1307050310	9210	9210	9210	9210	296
417	20231018	123900	1304324150	9220	9220	9220	9220	93
418	20231018	123800	1303466690	9220	9170	9220	9170	137
419	20231018	123700	1302210000	9170	9170	9170	9170	190
420	20231018	123600	1300467700	9170	9170	9170	9170	100
421	20231018	123500	1299550700	9160	9160	9160	9160	0
422	20231018	123400	1299550700	9160	9190	9190	9160	4211
423	20231018	123300	1260930800	9190	9190	9190	9190	1
424	20231018	123200	1260921610	9200	9200	9200	9200	0
425	20231018	123100	1260921610	9200	9210	9210	9200	530
426	20231018	123000	1256044700	9210	9230	9230	9210	471
427	20231018	122900	1251706770	9210	9210	9210	9210	0
428	20231018	122800	1251706770	9210	9210	9210	9210	33
429	20231018	122700	1251402840	9210	9210	9210	9210	2
430	20231018	122600	1251384420	9210	9210	9210	9210	14
431	20231018	122500	1251255480	9180	9220	9220	9180	1591
432	20231018	122400	1236629400	9220	9220	9220	9220	400
433	20231018	122300	1232941400	9220	9220	9220	9220	0
434	20231018	122200	1232941400	9220	9220	9220	9220	194
435	20231018	122100	1231152720	9220	9230	9230	9220	722
436	20231018	122000	1224490470	9240	9250	9250	9240	117
437	20231018	121900	1223409340	9250	9250	9250	9250	260
438	20231018	121800	1221004340	9250	9240	9250	9240	13
439	20231018	121700	1220884190	9250	9240	9250	9240	462
440	20231018	121600	1216615300	9240	9240	9240	9240	113
441	20231018	121500	1215571180	9240	9240	9240	9240	9
442	20231018	121400	1215488020	9240	9240	9240	9240	52
443	20231018	121300	1215007540	9240	9240	9240	9240	0
444	20231018	121200	1215007540	9240	9240	9240	9240	242
445	20231018	121100	1212771460	9240	9240	9240	9240	5
446	20231018	121000	1212725260	9240	9240	9240	9240	127
447	20231018	120900	1211551780	9240	9240	9240	9240	5
448	20231018	120800	1211505580	9240	9240	9240	9240	312
449	20231018	120700	1208622700	9240	9240	9240	9240	2
450	20231018	120600	1208604220	9230	9230	9240	9230	356
451	20231018	120500	1205317440	9230	9230	9230	9230	12
452	20231018	120400	1205206680	9240	9220	9240	9210	241
453	20231018	120300	1202985680	9220	9220	9220	9220	266
454	20231018	120200	1200533160	9220	9230	9230	9220	401
455	20231018	120100	1196835060	9240	9240	9240	9240	91
456	20231018	120000	1195994220	9240	9240	9240	9240	0
457	20231018	115900	1195994220	9240	9240	9240	9240	136
458	20231018	115800	1194737580	9240	9190	9240	9190	301
459	20231018	115700	1191967940	9190	9190	9190	9190	401
460	20231018	115600	1188282750	9190	9190	9190	9190	0
461	20231018	115500	1188282750	9190	9190	9190	9190	33
462	20231018	115400	1187979480	9190	9190	9230	9190	442
463	20231018	115300	1183907100	9190	9190	9190	9190	0
464	20231018	115200	1183907100	9190	9190	9190	9190	183
465	20231018	115100	1182225330	9190	9200	9200	9180	856
466	20231018	115000	1174365330	9200	9230	9230	9190	834
467	20231018	114900	1166687150	9240	9240	9240	9240	0
468	20231018	114800	1166687150	9240	9240	9240	9240	1
469	20231018	114700	1166677910	9250	9250	9250	9250	0
470	20231018	114600	1166677910	9250	9250	9260	9170	6716
471	20231018	114500	1104859020	9240	9260	9260	9240	49
472	20231018	114400	1104405480	9240	9240	9240	9240	356
473	20231018	114300	1101116040	9240	9240	9240	9240	27
474	20231018	114200	1100866560	9240	9240	9240	9240	161
475	20231018	114100	1099378920	9240	9240	9240	9240	736
476	20231018	114000	1092578280	9260	9260	9260	9260	0
477	20231018	113900	1092578280	9260	9250	9260	9250	235
478	20231018	113800	1090402990	9240	9250	9250	9240	121
479	20231018	113700	1089283960	9260	9270	9270	9250	414
480	20231018	113600	1085452470	9250	9250	9250	9250	22
481	20231018	113500	1085248970	9260	9270	9270	9260	301
482	20231018	113400	1082460270	9310	9310	9310	9310	53
483	20231018	113300	1081966840	9260	9260	9260	9260	12
484	20231018	113200	1081855720	9260	9260	9260	9260	0
485	20231018	113100	1081855720	9260	9250	9260	9250	202
486	20231018	113000	1079987200	9250	9250	9250	9250	0
487	20231018	112900	1079987200	9250	9250	9260	9250	11
488	20231018	112800	1079885440	9260	9260	9260	9260	27
489	20231018	112700	1079635420	9250	9250	9250	9250	0
490	20231018	112600	1079635420	9250	9250	9250	9250	0
491	20231018	112500	1079635420	9250	9250	9250	9250	240
492	20231018	112400	1077415420	9250	9250	9250	9250	0
493	20231018	112300	1077415420	9250	9250	9250	9250	100
494	20231018	112200	1076490420	9250	9260	9260	9250	191
495	20231018	112100	1074721810	9260	9260	9260	9260	24
496	20231018	112000	1074499570	9240	9240	9240	9240	11
497	20231018	111900	1074397930	9240	9240	9250	9240	73
498	20231018	111800	1073723270	9250	9250	9250	9250	208
499	20231018	111700	1071799270	9260	9260	9260	9250	126
500	20231018	111600	1070633710	9260	9260	9260	9260	2
501	20231018	111500	1070615190	9240	9240	9240	9240	0
502	20231018	111400	1070615190	9240	9270	9270	9240	442
503	20231018	111300	1066529280	9260	9270	9270	9260	102
504	20231018	111200	1065584560	9270	9290	9290	9270	585
505	20231018	111100	1060155130	9290	9290	9290	9290	28
506	20231018	111000	1059895010	9290	9290	9290	9290	0
507	20231018	110900	1059895010	9290	9290	9290	9290	4
508	20231018	110800	1059857850	9320	9320	9320	9320	0
509	20231018	110700	1059857850	9320	9320	9320	9280	117
510	20231018	110600	1058769450	9320	9310	9320	9310	451
511	20231018	110500	1054566730	9330	9290	9350	9280	2958
512	20231018	110400	1026979790	9290	9280	9320	9280	1408
513	20231018	110300	1013878600	9280	9260	9290	9250	1337
514	20231018	110200	1001480830	9260	9260	9260	9250	921
515	20231018	110100	992958490	9260	9210	9260	9210	1152
516	20231018	110000	982325060	9210	9200	9210	9200	333
517	20231018	105900	979258460	9200	9200	9200	9190	522
518	20231018	105800	974457060	9200	9210	9210	9200	24
519	20231018	105700	974236060	9210	9210	9210	9180	4382
520	20231018	105600	933976380	9220	9220	9220	9220	0
521	20231018	105500	933976380	9220	9220	9220	9190	2494
522	20231018	105400	911036430	9220	9220	9220	9210	112
523	20231018	105300	910004790	9220	9230	9230	9220	467
524	20231018	105200	905698950	9220	9230	9230	9220	124
525	20231018	105100	904555430	9230	9230	9230	9230	5
526	20231018	105000	904509280	9220	9230	9230	9220	2
527	20231018	104900	904490830	9230	9230	9240	9230	650
528	20231018	104800	898491320	9230	9230	9230	9230	184
529	20231018	104700	896793000	9240	9240	9240	9240	0
530	20231018	104600	896793000	9240	9250	9250	9220	51
531	20231018	104500	896322510	9240	9240	9250	9240	249
532	20231018	104400	894021740	9250	9230	9250	9190	8111
533	20231018	104300	819435290	9250	9270	9270	9250	25
534	20231018	104200	819203840	9270	9240	9270	9220	1285
535	20231018	104100	807353240	9270	9270	9270	9270	20
536	20231018	104000	807167840	9280	9280	9280	9280	0
537	20231018	103900	807167840	9280	9260	9290	9220	765
538	20231018	103800	800104210	9260	9290	9290	9260	139
539	20231018	103700	798816920	9290	9280	9290	9280	102
540	20231018	103600	797870340	9280	9280	9280	9280	1
541	20231018	103500	797861060	9280	9270	9290	9260	819
542	20231018	103400	790269600	9300	9300	9300	9300	51
543	20231018	103300	789795300	9320	9310	9320	9310	629
544	20231018	103200	783935130	9310	9290	9310	9270	554
545	20231018	103100	778788850	9300	9310	9310	9300	144
546	20231018	103000	777449040	9310	9300	9310	9280	249
547	20231018	102900	775134930	9300	9300	9300	9290	199
548	20231018	102800	773284880	9300	9280	9300	9280	144
549	20231018	102700	771945740	9280	9270	9280	9270	40
550	20231018	102600	771574650	9270	9260	9270	9260	266
551	20231018	102500	769109750	9260	9260	9260	9260	11
552	20231018	102400	769007890	9260	9250	9260	9250	262
553	20231018	102300	766584120	9250	9250	9250	9250	0
554	20231018	102200	766584120	9250	9250	9250	9250	10
555	20231018	102100	766491620	9210	9210	9210	9200	371
556	20231018	102000	763074770	9210	9240	9240	9210	294
557	20231018	101900	760363310	9240	9240	9240	9240	20
558	20231018	101800	760178510	9250	9240	9250	9240	1164
559	20231018	101700	749417510	9240	9240	9240	9240	160
560	20231018	101600	747939110	9250	9240	9250	9240	240
561	20231018	101500	745720920	9250	9250	9250	9250	1189
562	20231018	101400	734722670	9250	9240	9250	9240	785
563	20231018	101300	727469230	9240	9210	9240	9210	419
564	20231018	101200	723598400	9200	9190	9200	9190	205
565	20231018	101100	721713000	9190	9200	9200	9190	54
566	20231018	101000	721216400	9200	9200	9210	9200	1247
567	20231018	100900	709738510	9210	9230	9230	9210	98
568	20231018	100800	708835350	9200	9200	9200	9200	62
569	20231018	100700	708264950	9200	9200	9200	9190	902
570	20231018	100600	699970670	9200	9210	9210	9200	1164
571	20231018	100500	689254900	9230	9230	9230	9210	876
572	20231018	100400	681176660	9230	9210	9230	9200	3217
573	20231018	100300	651577350	9190	9200	9200	9190	193
574	20231018	100200	649801880	9230	9220	9230	9200	501
575	20231018	100100	645184340	9220	9220	9220	9220	10
576	20231018	100000	645092140	9220	9220	9230	9190	6995
577	20231018	095900	580696050	9220	9230	9230	9220	1530
578	20231018	095800	566587390	9230	9230	9230	9230	201
579	20231018	095700	564732160	9220	9240	9240	9220	1239
580	20231018	095600	553295280	9240	9230	9240	9230	244
581	20231018	095500	551042580	9240	9240	9240	9240	11
582	20231018	095400	550940940	9240	9240	9250	9240	196
583	20231018	095300	549129850	9240	9240	9240	9240	429
584	20231018	095200	545165890	9240	9240	9240	9230	690
585	20231018	095100	538793000	9240	9240	9240	9230	470
586	20231018	095000	534450340	9240	9240	9240	9240	598
587	20231018	094900	528924820	9240	9240	9240	9230	222
588	20231018	094800	526873560	9240	9250	9250	9240	343
589	20231018	094700	523704210	9250	9250	9250	9240	3375
590	20231018	094600	492493230	9250	9260	9260	9250	93
591	20231018	094500	491632690	9260	9260	9270	9250	1150
592	20231018	094400	480984930	9270	9260	9270	9260	358
593	20231018	094300	477669320	9260	9270	9270	9260	396
594	20231018	094200	474001830	9270	9260	9270	9250	2152
595	20231018	094100	454080990	9270	9310	9310	9270	7330
596	20231018	094000	386019720	9310	9310	9310	9300	55
597	20231018	093900	385507880	9300	9310	9310	9300	789
598	20231018	093800	378163350	9310	9300	9310	9300	54
599	20231018	093700	377661110	9300	9350	9350	9300	8887
600	20231018	093600	294821910	9350	9350	9350	9350	8
601	20231018	093500	294747110	9350	9350	9350	9350	85
602	20231018	093400	293952360	9350	9400	9400	9350	20
603	20231018	093300	293765250	9330	9340	9340	9330	381
604	20231018	093200	290209360	9340	9340	9340	9340	110
605	20231018	093100	289181960	9340	9390	9390	9340	287
606	20231018	093000	286500980	9380	9340	9400	9340	881
607	20231018	092900	278271530	9330	9350	9360	9320	1247
608	20231018	092800	266630530	9350	9400	9400	9350	1836
609	20231018	092700	249438130	9350	9400	9410	9340	208
610	20231018	092600	247492060	9410	9350	9410	9350	116
611	20231018	092500	246404280	9350	9350	9350	9340	408
612	20231018	092400	242591480	9350	9360	9370	9350	18
613	20231018	092300	242423060	9350	9320	9350	9320	1139
614	20231018	092200	231797730	9320	9320	9330	9320	730
615	20231018	092100	224994100	9330	9330	9330	9330	12
616	20231018	092000	224882140	9330	9330	9330	9330	336
617	20231018	091900	221747260	9320	9330	9330	9320	555
618	20231018	091800	216570310	9340	9330	9340	9320	904
619	20231018	091700	208142980	9330	9320	9330	9310	783
620	20231018	091600	200845930	9330	9320	9330	9320	1285
621	20231018	091500	188869640	9330	9340	9340	9320	505
622	20231018	091400	184159090	9340	9310	9340	9300	1848
623	20231018	091300	166951460	9310	9320	9320	9310	1386
624	20231018	091200	154045660	9320	9370	9370	9320	5104
625	20231018	091100	106348900	9370	9440	9440	9370	956
626	20231018	091000	97385280	9440	9370	9440	9370	108
627	20231018	090900	96371780	9380	9410	9410	9380	660
628	20231018	090800	90174800	9420	9460	9460	9410	458
629	20231018	090700	85855170	9460	9460	9460	9450	117
630	20231018	090600	84749400	9460	9460	9460	9450	29
631	20231018	090500	84475170	9460	9440	9470	9440	200
632	20231018	090400	82586810	9440	9480	9490	9440	3841
633	20231018	090300	46225910	9490	9510	9520	9490	645
634	20231018	090200	40100190	9510	9470	9520	9470	828
635	20231018	090100	32233170	9470	9450	9480	9450	491
636	20231018	090000	27592740	9450	9370	9450	9370	2940