KissMeData/089030/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194500	6108690130	7880	7880	7880	7880	10646
3	20231018	194400	6108690130	7880	7880	7880	7880	0
4	20231018	194300	6108690130	7880	7880	7880	7880	0
5	20231018	194200	6108690130	7880	7880	7880	7880	0
6	20231018	194100	6108690130	7880	7880	7880	7880	0
7	20231018	194000	6108690130	7880	7880	7880	7880	0
8	20231018	193900	6108690130	7880	7880	7880	7880	0
9	20231018	193800	6108690130	7880	7880	7880	7880	0
10	20231018	193700	6108690130	7880	7880	7880	7880	0
11	20231018	193600	6108690130	7880	7880	7880	7880	0
12	20231018	193500	6108690130	7880	7880	7880	7880	0
13	20231018	193400	6108690130	7880	7880	7880	7880	0
14	20231018	193300	6108690130	7880	7880	7880	7880	0
15	20231018	193200	6108690130	7880	7880	7880	7880	0
16	20231018	193100	6108690130	7880	7880	7880	7880	0
17	20231018	193000	6108690130	7880	7880	7880	7880	0
18	20231018	192900	6108690130	7880	7880	7880	7880	0
19	20231018	192800	6108690130	7880	7880	7880	7880	0
20	20231018	192700	6108690130	7880	7880	7880	7880	0
21	20231018	192600	6108690130	7880	7880	7880	7880	0
22	20231018	192500	6108690130	7880	7880	7880	7880	0
23	20231018	192400	6108690130	7880	7880	7880	7880	0
24	20231018	192300	6108690130	7880	7880	7880	7880	0
25	20231018	192200	6108690130	7880	7880	7880	7880	0
26	20231018	192100	6108690130	7880	7880	7880	7880	0
27	20231018	192000	6108690130	7880	7880	7880	7880	0
28	20231018	191900	6108690130	7880	7880	7880	7880	0
29	20231018	191800	6108690130	7880	7880	7880	7880	0
30	20231018	191700	6108690130	7880	7880	7880	7880	0
31	20231018	191600	6108690130	7880	7880	7880	7880	0
32	20231018	191500	6108690130	7880	7880	7880	7880	10646
33	20231018	191400	6108690130	7880	7880	7880	7880	0
34	20231018	191300	6108690130	7880	7880	7880	7880	0
35	20231018	191200	6108690130	7880	7880	7880	7880	0
36	20231018	191100	6108690130	7880	7880	7880	7880	0
37	20231018	191000	6108690130	7880	7880	7880	7880	0
38	20231018	190900	6108690130	7880	7880	7880	7880	0
39	20231018	190800	6108690130	7880	7880	7880	7880	0
40	20231018	190700	6108690130	7880	7880	7880	7880	0
41	20231018	190600	6108690130	7880	7880	7880	7880	0
42	20231018	190500	6108690130	7880	7880	7880	7880	0
43	20231018	190400	6108690130	7880	7880	7880	7880	0
44	20231018	190300	6108690130	7880	7880	7880	7880	0
45	20231018	190200	6108690130	7880	7880	7880	7880	0
46	20231018	190100	6108690130	7880	7880	7880	7880	0
47	20231018	190000	6108690130	7880	7880	7880	7880	0
48	20231018	185900	6108690130	7880	7880	7880	7880	0
49	20231018	185800	6108690130	7880	7880	7880	7880	0
50	20231018	185700	6108690130	7880	7880	7880	7880	0
51	20231018	185600	6108690130	7880	7880	7880	7880	0
52	20231018	185500	6108690130	7880	7880	7880	7880	0
53	20231018	185400	6108690130	7880	7880	7880	7880	0
54	20231018	185300	6108690130	7880	7880	7880	7880	0
55	20231018	185200	6108690130	7880	7880	7880	7880	0
56	20231018	185100	6108690130	7880	7880	7880	7880	0
57	20231018	185000	6108690130	7880	7880	7880	7880	0
58	20231018	184900	6108690130	7880	7880	7880	7880	0
59	20231018	184800	6108690130	7880	7880	7880	7880	0
60	20231018	184700	6108690130	7880	7880	7880	7880	0
61	20231018	184600	6108690130	7880	7880	7880	7880	0
62	20231018	184500	6108690130	7880	7880	7880	7880	10646
63	20231018	184400	6108690130	7880	7880	7880	7880	0
64	20231018	184300	6108690130	7880	7880	7880	7880	0
65	20231018	184200	6108690130	7880	7880	7880	7880	0
66	20231018	184100	6108690130	7880	7880	7880	7880	0
67	20231018	184000	6108690130	7880	7880	7880	7880	0
68	20231018	183900	6108690130	7880	7880	7880	7880	0
69	20231018	183800	6108690130	7880	7880	7880	7880	0
70	20231018	183700	6108690130	7880	7880	7880	7880	0
71	20231018	183600	6108690130	7880	7880	7880	7880	0
72	20231018	183500	6108690130	7880	7880	7880	7880	0
73	20231018	183400	6108690130	7880	7880	7880	7880	0
74	20231018	183300	6108690130	7880	7880	7880	7880	0
75	20231018	183200	6108690130	7880	7880	7880	7880	0
76	20231018	183100	6108690130	7880	7880	7880	7880	0
77	20231018	183000	6108690130	7880	7880	7880	7880	0
78	20231018	182900	6108690130	7880	7880	7880	7880	0
79	20231018	182800	6108690130	7880	7880	7880	7880	0
80	20231018	182700	6108690130	7880	7880	7880	7880	0
81	20231018	182600	6108690130	7880	7880	7880	7880	0
82	20231018	182500	6108690130	7880	7880	7880	7880	0
83	20231018	182400	6108690130	7880	7880	7880	7880	0
84	20231018	182300	6108690130	7880	7880	7880	7880	0
85	20231018	182200	6108690130	7880	7880	7880	7880	0
86	20231018	182100	6108690130	7880	7880	7880	7880	0
87	20231018	182000	6108690130	7880	7880	7880	7880	0
88	20231018	181900	6108690130	7880	7880	7880	7880	0
89	20231018	181800	6108690130	7880	7880	7880	7880	0
90	20231018	181700	6108690130	7880	7880	7880	7880	0
91	20231018	181600	6108690130	7880	7880	7880	7880	0
92	20231018	181500	6108690130	7880	7880	7880	7880	10646
93	20231018	181400	6108690130	7880	7880	7880	7880	0
94	20231018	181300	6108690130	7880	7880	7880	7880	0
95	20231018	181200	6108690130	7880	7880	7880	7880	0
96	20231018	181100	6108690130	7880	7880	7880	7880	0
97	20231018	181000	6108690130	7880	7880	7880	7880	0
98	20231018	180900	6108690130	7880	7880	7880	7880	0
99	20231018	180800	6108690130	7880	7880	7880	7880	0
100	20231018	180700	6108690130	7880	7880	7880	7880	0
101	20231018	180600	6108690130	7880	7880	7880	7880	0
102	20231018	180500	6108690130	7880	7880	7880	7880	0
103	20231018	180400	6108690130	7880	7880	7880	7880	0
104	20231018	180300	6108690130	7880	7880	7880	7880	0
105	20231018	180200	6108690130	7880	7880	7880	7880	0
106	20231018	180100	6108690130	7880	7880	7880	7880	0
107	20231018	180000	6108690130	7880	7880	7880	7880	0
108	20231018	175900	6108690130	7880	7880	7880	7880	0
109	20231018	175800	6108690130	7880	7880	7880	7880	0
110	20231018	175700	6108690130	7880	7880	7880	7880	0
111	20231018	175600	6108690130	7880	7880	7880	7880	0
112	20231018	175500	6108690130	7880	7880	7880	7880	0
113	20231018	175400	6108690130	7880	7880	7880	7880	0
114	20231018	175300	6108690130	7880	7880	7880	7880	0
115	20231018	175200	6108690130	7880	7880	7880	7880	0
116	20231018	175100	6108690130	7880	7880	7880	7880	0
117	20231018	175000	6108690130	7880	7880	7880	7880	0
118	20231018	174900	6108690130	7880	7880	7880	7880	0
119	20231018	174800	6108690130	7880	7880	7880	7880	0
120	20231018	174700	6108690130	7880	7880	7880	7880	0
121	20231018	174600	6108690130	7880	7880	7880	7880	0
122	20231018	174500	6108690130	7880	7880	7880	7880	10646
123	20231018	174400	6108690130	7880	7880	7880	7880	0
124	20231018	174300	6108690130	7880	7880	7880	7880	0
125	20231018	174200	6108690130	7880	7880	7880	7880	0
126	20231018	174100	6108690130	7880	7880	7880	7880	0
127	20231018	174000	6108690130	7880	7880	7880	7880	0
128	20231018	173900	6108690130	7880	7880	7880	7880	0
129	20231018	173800	6108690130	7880	7880	7880	7880	0
130	20231018	173700	6108690130	7880	7880	7880	7880	0
131	20231018	173600	6108690130	7880	7880	7880	7880	0
132	20231018	173500	6108690130	7880	7880	7880	7880	0
133	20231018	173400	6108690130	7880	7880	7880	7880	0
134	20231018	173300	6108690130	7880	7880	7880	7880	0
135	20231018	173200	6108690130	7880	7880	7880	7880	0
136	20231018	173100	6108690130	7880	7880	7880	7880	0
137	20231018	173000	6108690130	7880	7880	7880	7880	0
138	20231018	172900	6108690130	7880	7880	7880	7880	0
139	20231018	172800	6108690130	7880	7880	7880	7880	0
140	20231018	172700	6108690130	7880	7880	7880	7880	0
141	20231018	172600	6108690130	7880	7880	7880	7880	0
142	20231018	172500	6108690130	7880	7880	7880	7880	0
143	20231018	172400	6108690130	7880	7880	7880	7880	0
144	20231018	172300	6108690130	7880	7880	7880	7880	0
145	20231018	172200	6108690130	7880	7880	7880	7880	0
146	20231018	172100	6108690130	7880	7880	7880	7880	0
147	20231018	172000	6108690130	7880	7880	7880	7880	0
148	20231018	171900	6108690130	7880	7880	7880	7880	0
149	20231018	171800	6108690130	7880	7880	7880	7880	0
150	20231018	171700	6108690130	7880	7880	7880	7880	0
151	20231018	171600	6108690130	7880	7880	7880	7880	0
152	20231018	171500	6108690130	7880	7880	7880	7880	10646
153	20231018	171400	6108690130	7880	7880	7880	7880	0
154	20231018	171300	6108690130	7880	7880	7880	7880	0
155	20231018	171200	6108690130	7880	7880	7880	7880	0
156	20231018	171100	6108690130	7880	7880	7880	7880	0
157	20231018	171000	6108690130	7880	7880	7880	7880	0
158	20231018	170900	6108690130	7880	7880	7880	7880	0
159	20231018	170800	6108690130	7880	7880	7880	7880	0
160	20231018	170700	6108690130	7880	7880	7880	7880	0
161	20231018	170600	6108690130	7880	7880	7880	7880	0
162	20231018	170500	6108690130	7880	7880	7880	7880	0
163	20231018	170400	6108690130	7880	7880	7880	7880	0
164	20231018	170300	6108690130	7880	7880	7880	7880	0
165	20231018	170200	6108690130	7880	7880	7880	7880	0
166	20231018	170100	6108690130	7880	7880	7880	7880	0
167	20231018	170000	6108690130	7880	7880	7880	7880	0
168	20231018	165900	6108690130	7880	7880	7880	7880	0
169	20231018	165800	6108690130	7880	7880	7880	7880	0
170	20231018	165700	6108690130	7880	7880	7880	7880	0
171	20231018	165600	6108690130	7880	7880	7880	7880	0
172	20231018	165500	6108690130	7880	7880	7880	7880	0
173	20231018	165400	6108690130	7880	7880	7880	7880	0
174	20231018	165300	6108690130	7880	7880	7880	7880	0
175	20231018	165200	6108690130	7880	7880	7880	7880	0
176	20231018	165100	6108690130	7880	7880	7880	7880	0
177	20231018	165000	6108690130	7880	7880	7880	7880	0
178	20231018	164900	6108690130	7880	7880	7880	7880	0
179	20231018	164800	6108690130	7880	7880	7880	7880	0
180	20231018	164700	6108690130	7880	7880	7880	7880	0
181	20231018	164600	6108690130	7880	7880	7880	7880	0
182	20231018	164500	6108690130	7880	7880	7880	7880	10646
183	20231018	164400	6108690130	7880	7880	7880	7880	0
184	20231018	164300	6108690130	7880	7880	7880	7880	0
185	20231018	164200	6108690130	7880	7880	7880	7880	0
186	20231018	164100	6108690130	7880	7880	7880	7880	0
187	20231018	164000	6108690130	7880	7880	7880	7880	0
188	20231018	163900	6108690130	7880	7880	7880	7880	0
189	20231018	163800	6108690130	7880	7880	7880	7880	0
190	20231018	163700	6108690130	7880	7880	7880	7880	0
191	20231018	163600	6108690130	7880	7880	7880	7880	0
192	20231018	163500	6108690130	7880	7880	7880	7880	0
193	20231018	163400	6108690130	7880	7880	7880	7880	0
194	20231018	163300	6108690130	7880	7880	7880	7880	0
195	20231018	163200	6108690130	7880	7880	7880	7880	0
196	20231018	163100	6108690130	7880	7880	7880	7880	0
197	20231018	163000	6108690130	7880	7880	7880	7880	0
198	20231018	162900	6108690130	7880	7880	7880	7880	0
199	20231018	162800	6108690130	7880	7880	7880	7880	0
200	20231018	162700	6108690130	7880	7880	7880	7880	0
201	20231018	162600	6108690130	7880	7880	7880	7880	0
202	20231018	162500	6108690130	7880	7880	7880	7880	0
203	20231018	162400	6108690130	7880	7880	7880	7880	0
204	20231018	162300	6108690130	7880	7880	7880	7880	0
205	20231018	162200	6108690130	7880	7880	7880	7880	0
206	20231018	162100	6108690130	7880	7880	7880	7880	0
207	20231018	162000	6108690130	7880	7880	7880	7880	0
208	20231018	161900	6108690130	7880	7880	7880	7880	0
209	20231018	161800	6108690130	7880	7880	7880	7880	0
210	20231018	161700	6108690130	7880	7880	7880	7880	0
211	20231018	161600	6108690130	7880	7880	7880	7880	0
212	20231018	161500	6108690130	7880	7880	7880	7880	10646
213	20231018	161400	6108690130	7880	7880	7880	7880	0
214	20231018	161300	6108690130	7880	7880	7880	7880	0
215	20231018	161200	6108690130	7880	7880	7880	7880	0
216	20231018	161100	6108690130	7880	7880	7880	7880	0
217	20231018	161000	6108690130	7880	7880	7880	7880	0
218	20231018	160900	6108690130	7880	7880	7880	7880	0
219	20231018	160800	6108690130	7880	7880	7880	7880	0
220	20231018	160700	6108690130	7880	7880	7880	7880	0
221	20231018	160600	6108690130	7880	7880	7880	7880	0
222	20231018	160500	6108690130	7880	7880	7880	7880	0
223	20231018	160400	6108690130	7880	7880	7880	7880	0
224	20231018	160300	6108690130	7880	7880	7880	7880	0
225	20231018	160200	6108690130	7880	7880	7880	7880	0
226	20231018	160100	6108690130	7880	7880	7880	7880	0
227	20231018	160000	6108690130	7880	7880	7880	7880	0
228	20231018	155900	6108690130	7880	7880	7880	7880	0
229	20231018	155800	6108690130	7880	7880	7880	7880	0
230	20231018	155700	6108690130	7880	7880	7880	7880	0
231	20231018	155600	6108690130	7880	7880	7880	7880	0
232	20231018	155500	6108690130	7880	7880	7880	7880	0
233	20231018	155400	6108690130	7880	7880	7880	7880	0
234	20231018	155300	6108690130	7880	7880	7880	7880	0
235	20231018	155200	6108690130	7880	7880	7880	7880	0
236	20231018	155100	6108690130	7880	7880	7880	7880	0
237	20231018	155000	6108690130	7880	7880	7880	7880	0
238	20231018	154900	6108690130	7880	7880	7880	7880	0
239	20231018	154800	6108690130	7880	7880	7880	7880	0
240	20231018	154700	6108690130	7880	7880	7880	7880	0
241	20231018	154600	6108690130	7880	7880	7880	7880	0
242	20231018	154500	6108690130	7880	7880	7880	7880	10646
243	20231018	154400	6108690130	7880	7880	7880	7880	0
244	20231018	154300	6108690130	7880	7880	7880	7880	0
245	20231018	154200	6108690130	7880	7880	7880	7880	0
246	20231018	154100	6108690130	7880	7880	7880	7880	0
247	20231018	154000	6108690130	7880	7880	7880	7880	0
248	20231018	153900	6108690130	7880	7880	7880	7880	0
249	20231018	153800	6108690130	7880	7880	7880	7880	0
250	20231018	153700	6108690130	7880	7880	7880	7880	0
251	20231018	153600	6108690130	7880	7880	7880	7880	0
252	20231018	153500	6108690130	7880	7880	7880	7880	0
253	20231018	153400	6108690130	7880	7880	7880	7880	0
254	20231018	153300	6108690130	7880	7880	7880	7880	0
255	20231018	153200	6108690130	7880	7880	7880	7880	0
256	20231018	153100	6108690130	7880	7880	7880	7880	0
257	20231018	153000	6108690130	7880	7880	7880	7880	10646
258	20231018	152900	6024799650	7880	7880	7880	7880	0
259	20231018	152800	6024799650	7880	7880	7880	7880	0
260	20231018	152700	6024799650	7880	7880	7880	7880	0
261	20231018	152600	6024799650	7880	7880	7880	7880	0
262	20231018	152500	6024799650	7880	7880	7880	7880	0
263	20231018	152400	6024799650	7880	7880	7880	7880	0
264	20231018	152300	6024799650	7880	7880	7880	7880	0
265	20231018	152200	6024799650	7880	7880	7880	7880	0
266	20231018	152100	6024799650	7880	7880	7880	7880	0
267	20231018	152000	6024799650	7880	7880	7880	7880	0
268	20231018	151900	6024799650	7880	7860	7880	7840	6536
269	20231018	151800	5973490230	7880	7870	7880	7850	856
270	20231018	151700	5966751980	7870	7860	7870	7850	2315
271	20231018	151600	5948556390	7870	7890	7900	7870	5348
272	20231018	151500	5906422420	7890	7890	7900	7890	761
273	20231018	151400	5900417450	7900	7900	7900	7890	915
274	20231018	151300	5893194550	7900	7890	7900	7890	103
275	20231018	151200	5892381380	7900	7900	7910	7900	3439
276	20231018	151100	5865211610	7910	7890	7910	7890	1734
277	20231018	151000	5851511070	7890	7860	7890	7860	1541
278	20231018	150900	5839374070	7840	7840	7870	7840	1884
279	20231018	150800	5824593730	7850	7860	7870	7840	15833
280	20231018	150700	5700291850	7860	7860	7860	7860	132
281	20231018	150600	5699254330	7860	7850	7880	7850	1385
282	20231018	150500	5688356650	7850	7880	7890	7850	6387
283	20231018	150400	5638143140	7880	7890	7890	7880	262
284	20231018	150300	5636078070	7890	7890	7890	7880	362
285	20231018	150200	5633225000	7870	7900	7900	7870	927
286	20231018	150100	5625914460	7890	7910	7910	7880	2767
287	20231018	150000	5604046560	7910	7910	7930	7910	1385
288	20231018	145900	5593078920	7920	7900	7920	7890	1404
289	20231018	145800	5581981400	7890	7890	7910	7870	2548
290	20231018	145700	5561859430	7890	7850	7890	7850	3761
291	20231018	145600	5532288280	7860	7880	7890	7850	5953
292	20231018	145500	5485496680	7870	7890	7900	7860	3276
293	20231018	145400	5459689080	7890	7900	7910	7880	4150
294	20231018	145300	5426935650	7900	7910	7910	7900	3059
295	20231018	145200	5402756320	7890	7920	7920	7890	1808
296	20231018	145100	5388465430	7900	7890	7930	7890	1592
297	20231018	145000	5375884720	7890	7940	7950	7890	11295
298	20231018	144900	5286488040	7950	7930	7950	7910	2572
299	20231018	144800	5266104110	7940	7950	7960	7930	5360
300	20231018	144700	5223525410	7930	7970	7970	7930	8897
301	20231018	144600	5152818890	7970	7970	7970	7960	1550
302	20231018	144500	5140472620	7970	7970	7970	7960	650
303	20231018	144400	5135293010	7970	7970	7980	7940	5877
304	20231018	144300	5088556620	7970	7980	7980	7970	1077
305	20231018	144200	5079969000	7980	7990	8000	7980	1304
306	20231018	144100	5069550450	7990	8000	8000	7990	568
307	20231018	144000	5065009880	7980	8010	8010	7970	1220
308	20231018	143900	5055263740	8000	7990	8000	7990	439
309	20231018	143800	5051754420	8000	7980	8010	7980	1843
310	20231018	143700	5037030810	7980	8000	8010	7980	1944
311	20231018	143600	5021504840	8000	8000	8010	7990	570
312	20231018	143500	5016944160	7990	8000	8010	7990	677
313	20231018	143400	5011530960	8000	7970	8000	7970	826
314	20231018	143300	5004931010	7980	7980	8000	7960	5833
315	20231018	143200	4958395790	7980	7990	7990	7980	360
316	20231018	143100	4955521680	7990	8000	8010	7990	4975
317	20231018	143000	4915727600	8000	8020	8020	8000	797
318	20231018	142900	4909340770	8020	8010	8020	8000	2118
319	20231018	142800	4892379500	8010	8010	8020	8010	687
320	20231018	142700	4886872800	8000	8020	8020	8000	3022
321	20231018	142600	4862665220	8020	8020	8030	8010	2501
322	20231018	142500	4842597330	8020	8010	8020	8010	752
323	20231018	142400	4836567530	8020	8010	8020	8000	1456
324	20231018	142300	4824904740	8010	8000	8010	8000	993
325	20231018	142200	4816957700	8000	8000	8000	7990	3297
326	20231018	142100	4790588700	8000	8000	8000	7990	541
327	20231018	142000	4786261920	8000	8000	8000	7990	298
328	20231018	141900	4783878440	8000	8000	8000	7990	402
329	20231018	141800	4780663660	8000	7990	8010	7990	1727
330	20231018	141700	4766845660	8000	8000	8000	7990	1267
331	20231018	141600	4756710350	7990	8000	8000	7990	797
332	20231018	141500	4750334870	8000	8010	8010	8000	621
333	20231018	141400	4745361270	8010	8000	8010	8000	670
334	20231018	141300	4739996300	8010	8020	8020	8000	1026
335	20231018	141200	4731774890	8020	8020	8030	8010	836
336	20231018	141100	4725074400	8020	8020	8020	8020	504
337	20231018	141000	4721032320	8020	8020	8030	8010	1177
338	20231018	140900	4711593920	8020	8020	8030	8010	907
339	20231018	140800	4704318220	8020	8020	8030	8010	722
340	20231018	140700	4698527100	8020	8010	8030	8010	795
341	20231018	140600	4692150380	8020	8010	8030	8010	1347
342	20231018	140500	4681346610	8010	8020	8020	8010	475
343	20231018	140400	4677538120	8010	8020	8030	8010	797
344	20231018	140300	4671144450	8020	8020	8020	8010	596
345	20231018	140200	4666365060	8010	8010	8020	8010	1177
346	20231018	140100	4656932970	8020	8020	8020	8020	552
347	20231018	140000	4652505930	8020	8020	8020	8010	587
348	20231018	135900	4647799690	8020	8020	8030	8010	630
349	20231018	135800	4642745690	7990	8030	8040	7990	3154
350	20231018	135700	4617472320	8020	8030	8040	8020	600
351	20231018	135600	4612654100	8030	8030	8040	8020	1106
352	20231018	135500	4603771670	8030	8040	8040	8030	536
353	20231018	135400	4599465060	8040	8040	8050	8040	895
354	20231018	135300	4592267180	8050	8040	8050	8020	1342
355	20231018	135200	4581481810	8030	8040	8040	8020	734
356	20231018	135100	4575587190	8040	8040	8050	8030	580
357	20231018	135000	4570923210	8040	8050	8050	8040	962
358	20231018	134900	4563183160	8040	8050	8050	8040	469
359	20231018	134800	4559408230	8040	8050	8050	8040	929
360	20231018	134700	4551937410	8040	8040	8050	8030	334
361	20231018	134600	4549251670	8040	8040	8050	8030	797
362	20231018	134500	4542842710	8040	8030	8040	8030	1161
363	20231018	134400	4533511950	8040	8040	8040	8040	642
364	20231018	134300	4528350270	8040	8030	8040	8030	503
365	20231018	134200	4524309080	8030	8030	8040	8030	976
366	20231018	134100	4516470470	8010	8020	8020	8010	888
367	20231018	134000	4509350230	8030	8030	8030	8010	884
368	20231018	133900	4502252790	8020	8020	8020	8010	189
369	20231018	133800	4500737700	8020	8000	8020	8000	1105
370	20231018	133700	4491890390	8000	8010	8010	7990	704
371	20231018	133600	4486257510	8010	8040	8040	8010	1357
372	20231018	133500	4475381230	8050	8040	8050	8020	648
373	20231018	133400	4470172300	8040	8020	8050	8020	1624
374	20231018	133300	4457127560	8010	8020	8020	8010	308
375	20231018	133200	4454657920	8010	7990	8010	7990	2204
376	20231018	133100	4437012330	8000	8000	8000	7980	964
377	20231018	133000	4429307720	8000	8020	8020	7970	12148
378	20231018	132900	4332253840	8020	8020	8030	8020	1074
379	20231018	132800	4323638350	8030	8010	8030	8000	1122
380	20231018	132700	4314657260	8010	8050	8050	8010	6613
381	20231018	132600	4261605100	8050	8050	8050	8040	1271
382	20231018	132500	4251374070	8050	8050	8060	8050	1994
383	20231018	132400	4235315830	8060	8050	8060	8050	277
384	20231018	132300	4233084050	8060	8060	8060	8050	1064
385	20231018	132200	4224514530	8050	8050	8060	8050	67
386	20231018	132100	4223975080	8050	8060	8060	8050	571
387	20231018	132000	4219378030	8060	8050	8060	8050	1016
388	20231018	131900	4211196840	8050	8050	8060	8050	1523
389	20231018	131800	4198926430	8050	8050	8050	8050	634
390	20231018	131700	4193822730	8060	8050	8060	8050	581
391	20231018	131600	4189144070	8050	8060	8060	8050	2297
392	20231018	131500	4170641770	8050	8040	8060	8030	2928
393	20231018	131400	4147100810	8040	8050	8050	8040	1274
394	20231018	131300	4136849410	8050	8050	8050	8050	323
395	20231018	131200	4134249260	8050	8050	8050	8040	862
396	20231018	131100	4127310860	8050	8060	8060	8050	2733
397	20231018	131000	4105310160	8060	8060	8060	8050	191
398	20231018	130900	4103772090	8060	8060	8060	8050	4079
399	20231018	130800	4070926670	8050	8060	8060	8050	938
400	20231018	130700	4063367470	8060	8060	8060	8060	445
401	20231018	130600	4059780770	8070	8080	8080	8060	1855
402	20231018	130500	4044799100	8080	8080	8090	8080	410
403	20231018	130400	4041484600	8090	8090	8090	8080	554
404	20231018	130300	4037003560	8090	8090	8090	8080	510
405	20231018	130200	4032878370	8090	8080	8090	8070	270
406	20231018	130100	4030694890	8080	8080	8080	8070	1069
407	20231018	130000	4022058070	8070	8070	8080	8070	301
408	20231018	125900	4019628470	8070	8050	8070	8050	267
409	20231018	125800	4017476700	8050	8040	8050	8040	1043
410	20231018	125700	4009085270	8040	8050	8050	8040	5527
411	20231018	125600	3964602010	8060	8080	8080	8060	2759
412	20231018	125500	3942339220	8070	8080	8080	8070	284
413	20231018	125400	3940045400	8080	8050	8080	8050	1424
414	20231018	125300	3928560390	8060	8090	8090	8060	2899
415	20231018	125200	3905148040	8090	8080	8090	8080	120
416	20231018	125100	3904177930	8090	8080	8090	8080	1233
417	20231018	125000	3894214760	8080	8080	8080	8070	644
418	20231018	124900	3889011950	8080	8070	8080	8070	1048
419	20231018	124800	3880554120	8070	8070	8070	8060	155
420	20231018	124700	3879303970	8070	8060	8070	8060	683
421	20231018	124600	3873797040	8060	8050	8060	8050	2375
422	20231018	124500	3854675180	8050	8050	8050	8040	757
423	20231018	124400	3848581610	8050	8040	8050	8040	803
424	20231018	124300	3842123010	8050	8050	8050	8040	756
425	20231018	124200	3836037900	8050	8050	8050	8050	981
426	20231018	124100	3828140850	8050	8050	8060	8040	2338
427	20231018	124000	3809319960	8060	8060	8060	8060	234
428	20231018	123900	3807433920	8060	8060	8060	8050	555
429	20231018	123800	3802962740	8060	8060	8060	8060	107
430	20231018	123700	3802100320	8050	8060	8060	8050	2189
431	20231018	123600	3784477400	8050	8050	8050	8050	11
432	20231018	123500	3784388850	8050	8060	8060	8050	439
433	20231018	123400	3780852300	8060	8030	8060	8030	1109
434	20231018	123300	3771931150	8040	8050	8050	8040	507
435	20231018	123200	3767853030	8050	8050	8050	8050	730
436	20231018	123100	3761976530	8050	8060	8060	8040	1336
437	20231018	123000	3751223460	8050	8050	8060	8040	4242
438	20231018	122900	3717078760	8060	8050	8060	8050	53
439	20231018	122800	3716651610	8050	8050	8060	8050	1352
440	20231018	122700	3705760380	8060	8060	8060	8050	398
441	20231018	122600	3702552560	8060	8060	8060	8050	369
442	20231018	122500	3699579120	8050	8060	8060	8050	202
443	20231018	122400	3697952520	8050	8050	8050	8050	290
444	20231018	122300	3695618020	8050	8050	8050	8050	2068
445	20231018	122200	3678970620	8060	8050	8060	8050	174
446	20231018	122100	3677568480	8050	8050	8060	8050	1120
447	20231018	122000	3668548480	8050	8060	8060	8050	519
448	20231018	121900	3664368960	8060	8060	8060	8050	702
449	20231018	121800	3658715630	8060	8050	8060	8040	1362
450	20231018	121700	3647750860	8050	8060	8060	8040	874
451	20231018	121600	3640714330	8060	8050	8060	8050	684
452	20231018	121500	3635207290	8040	8040	8040	8030	860
453	20231018	121400	3628297910	8040	8040	8040	8040	832
454	20231018	121300	3621608630	8050	8070	8070	8040	9825
455	20231018	121200	3542500350	8070	8070	8080	8060	1393
456	20231018	121100	3531260960	8080	8080	8080	8080	50
457	20231018	121000	3530856960	8080	8080	8080	8070	2563
458	20231018	120900	3510151810	8090	8080	8090	8080	649
459	20231018	120800	3504906500	8090	8090	8090	8080	2687
460	20231018	120700	3483184450	8090	8100	8110	8090	11144
461	20231018	120600	3392933230	8110	8100	8110	8090	2548
462	20231018	120500	3372294440	8100	8100	8100	8090	3829
463	20231018	120400	3341282940	8100	8090	8100	8080	3526
464	20231018	120300	3312757270	8090	8090	8090	8080	2582
465	20231018	120200	3291879810	8090	8080	8090	8080	892
466	20231018	120100	3284672120	8080	8080	8080	8070	1368
467	20231018	120000	3273619370	8070	8070	8070	8070	195
468	20231018	115900	3272045720	8070	8070	8070	8060	177
469	20231018	115800	3270618020	8070	8060	8070	8060	450
470	20231018	115700	3266990000	8060	8050	8060	8050	1037
471	20231018	115600	3258638490	8060	8060	8060	8050	1446
472	20231018	115500	3246992020	8060	8060	8070	8060	803
473	20231018	115400	3240518760	8070	8070	8070	8070	147
474	20231018	115300	3239332470	8060	8070	8070	8060	371
475	20231018	115200	3236339500	8070	8070	8080	8070	1891
476	20231018	115100	3221077500	8080	8070	8080	8070	181
477	20231018	115000	3219615130	8080	8070	8080	8070	665
478	20231018	114900	3214245640	8070	8070	8070	8060	460
479	20231018	114800	3210533470	8070	8060	8070	8050	763
480	20231018	114700	3204384210	8060	8060	8060	8060	0
481	20231018	114600	3204384210	8060	8050	8060	8040	1085
482	20231018	114500	3195651150	8050	8060	8060	8050	1620
483	20231018	114400	3182608740	8050	8050	8060	8050	568
484	20231018	114300	3178035550	8050	8040	8060	8040	1179
485	20231018	114200	3168543970	8050	8050	8050	8040	960
486	20231018	114100	3160816470	8050	8040	8050	8040	537
487	20231018	114000	3156495320	8050	8050	8050	8040	840
488	20231018	113900	3149734930	8050	8030	8050	8030	481
489	20231018	113800	3145868060	8030	8040	8040	8030	570
490	20231018	113700	3141288950	8040	8040	8040	8030	744
491	20231018	113600	3135307880	8030	8020	8030	8020	642
492	20231018	113500	3130156290	8020	8050	8050	8020	769
493	20231018	113400	3123985550	8060	8040	8060	8000	4788
494	20231018	113300	3085587270	8030	8040	8050	8030	620
495	20231018	113200	3080600260	8040	8020	8040	8020	659
496	20231018	113100	3075306800	8020	8020	8040	8010	388
497	20231018	113000	3072194310	8040	8060	8060	8020	3173
498	20231018	112900	3046672230	8060	8060	8060	8050	342
499	20231018	112800	3043915890	8050	8050	8050	8050	186
500	20231018	112700	3042418590	8050	8040	8060	8040	670
501	20231018	112600	3037026950	8050	8050	8050	8040	760
502	20231018	112500	3030908990	8050	8040	8050	8040	1085
503	20231018	112400	3022177610	8040	8070	8070	8040	3520
504	20231018	112300	2993829600	8070	8070	8080	8060	1482
505	20231018	112200	2981868370	8060	8080	8090	8060	465
506	20231018	112100	2978115500	8080	8060	8090	8060	3078
507	20231018	112000	2953268550	8060	8050	8060	8050	2081
508	20231018	111900	2936496240	8060	8050	8060	8050	1030
509	20231018	111800	2928203370	8050	8040	8050	8040	477
510	20231018	111700	2924366130	8040	8040	8040	8030	464
511	20231018	111600	2920636270	8040	8030	8040	8020	498
512	20231018	111500	2916637760	8030	8050	8050	8030	1161
513	20231018	111400	2907306350	8040	8030	8040	8020	1302
514	20231018	111300	2896843720	8030	8030	8040	8030	784
515	20231018	111200	2890543820	8030	8040	8040	8030	610
516	20231018	111100	2885641050	8040	8050	8050	8030	1463
517	20231018	111000	2873876630	8050	8060	8070	8040	2313
518	20231018	110900	2855246070	8070	8060	8070	8060	181
519	20231018	110800	2853786680	8060	8070	8070	8060	775
520	20231018	110700	2847539310	8070	8050	8070	8050	2354
521	20231018	110600	2828574520	8050	8050	8050	8040	1294
522	20231018	110500	2818158520	8040	8030	8040	8030	1347
523	20231018	110400	2807330770	8020	8010	8030	8010	776
524	20231018	110300	2801101750	8030	8020	8030	8000	1930
525	20231018	110200	2785627740	8020	8020	8020	8010	509
526	20231018	110100	2781546250	7970	8000	8020	7970	6211
527	20231018	110000	2731845540	8000	7990	8000	7990	1820
528	20231018	105900	2717297960	7980	7960	7980	7950	5264
529	20231018	105800	2675331190	7960	7960	7970	7960	801
530	20231018	105700	2668954980	7970	7960	7970	7960	761
531	20231018	105600	2662891140	7960	7960	7970	7960	733
532	20231018	105500	2657050640	7970	8000	8000	7950	2733
533	20231018	105400	2635269040	7990	7980	7990	7980	531
534	20231018	105300	2631027270	7990	7980	7990	7980	776
535	20231018	105200	2624828120	7990	7990	7990	7990	1632
536	20231018	105100	2611788440	8010	8010	8020	8010	873
537	20231018	105000	2604794530	7990	7990	8010	7980	2476
538	20231018	104900	2584996830	7990	7990	7990	7980	1051
539	20231018	104800	2576602890	7990	7990	8000	7990	3065
540	20231018	104700	2552107840	8000	8000	8010	8000	2168
541	20231018	104600	2534752250	8000	7980	8000	7980	1077
542	20231018	104500	2526147940	7990	8000	8000	7980	1559
543	20231018	104400	2513695780	8000	8040	8040	7990	5399
544	20231018	104300	2470416180	8040	8050	8050	8040	981
545	20231018	104200	2462524790	8040	8050	8050	8030	3148
546	20231018	104100	2437210440	8050	8050	8050	8040	799
547	20231018	104000	2430783290	8060	8030	8060	8030	2527
548	20231018	103900	2410451340	8030	8040	8040	8030	1178
549	20231018	103800	2400982810	8040	8020	8040	8020	685
550	20231018	103700	2395481520	8010	8050	8060	8010	3457
551	20231018	103600	2367684130	8050	8050	8060	8040	1595
552	20231018	103500	2354844260	8050	8050	8060	8050	4597
553	20231018	103400	2317805340	8060	8050	8060	8050	419
554	20231018	103300	2314430370	8050	8020	8050	8020	4398
555	20231018	103200	2279107100	8010	8020	8020	8010	1463
556	20231018	103100	2267384370	8020	8010	8030	8010	1371
557	20231018	103000	2256395480	8000	8020	8020	8000	1123
558	20231018	102900	2247401150	8020	8040	8040	8010	2581
559	20231018	102800	2226694660	8020	8040	8040	8020	1036
560	20231018	102700	2218372110	8040	8030	8040	8020	1659
561	20231018	102600	2205050240	8030	8080	8080	8030	2433
562	20231018	102500	2185469830	8080	8060	8080	8060	4320
563	20231018	102400	2150583390	8060	8030	8070	8030	20871
564	20231018	102300	1982942290	8030	8020	8030	8000	3078
565	20231018	102200	1958291550	8010	8020	8030	8010	438
566	20231018	102100	1954778370	8020	8010	8020	8010	332
567	20231018	102000	1952117200	8010	8020	8020	7980	12214
568	20231018	101900	1854461230	8020	8020	8030	8020	1405
569	20231018	101800	1843184690	8020	8040	8040	8020	1023
570	20231018	101700	1834976040	8030	8010	8030	8010	2132
571	20231018	101600	1817886740	8020	8030	8050	8020	5536
572	20231018	101500	1773391230	8030	8030	8030	8010	1300
573	20231018	101400	1762961880	8010	8000	8010	8000	1065
574	20231018	101300	1754433260	8010	8000	8040	8000	3846
575	20231018	101200	1723630940	8000	7990	8000	7970	1936
576	20231018	101100	1708172730	7990	8000	8000	7970	2070
577	20231018	101000	1691662440	7970	8020	8020	7970	681
578	20231018	100900	1686210680	8020	8020	8030	8020	2446
579	20231018	100800	1666591630	8020	7980	8020	7980	3912
580	20231018	100700	1635255720	7980	7960	8000	7960	7318
581	20231018	100600	1576915470	7960	7990	8000	7960	3033
582	20231018	100500	1552718600	7990	7980	8010	7980	3436
583	20231018	100400	1525229020	7980	7980	7990	7960	1852
584	20231018	100300	1510450410	7980	7990	8010	7920	10331
585	20231018	100200	1428108870	7990	8050	8050	7990	7464
586	20231018	100100	1368343280	8050	8030	8050	8030	662
587	20231018	100000	1363021460	8040	8060	8070	8040	1346
588	20231018	095900	1352189210	8060	8050	8070	8050	1319
589	20231018	095800	1341564580	8050	8040	8060	8040	1135
590	20231018	095700	1332427900	8040	8050	8050	8040	1469
591	20231018	095600	1320609420	8050	8070	8070	8040	1137
592	20231018	095500	1311451490	8070	8050	8070	8040	877
593	20231018	095400	1304385290	8040	8020	8040	8020	439
594	20231018	095300	1300858870	8030	8020	8030	8020	1113
595	20231018	095200	1291930080	8030	8050	8050	8020	3096
596	20231018	095100	1267031990	8050	8060	8060	8040	4024
597	20231018	095000	1234641120	8060	8070	8080	8060	986
598	20231018	094900	1226689490	8070	8060	8080	8060	5665
599	20231018	094800	1181004170	8060	8040	8060	8040	929
600	20231018	094700	1173524020	8040	8030	8040	8030	874
601	20231018	094600	1166502960	8030	8020	8030	8020	480
602	20231018	094500	1162649950	8020	8050	8060	8010	2744
603	20231018	094400	1140619310	8060	8010	8060	8010	4173
604	20231018	094300	1107069090	8010	8010	8010	8000	2608
605	20231018	094200	1086196970	8010	8040	8050	8010	4494
606	20231018	094100	1050099810	8020	7980	8030	7980	6014
607	20231018	094000	1001978890	7980	7950	7980	7940	683
608	20231018	093900	996541230	7930	7940	7960	7930	1598
609	20231018	093800	983857210	7940	7920	7940	7920	332
610	20231018	093700	981224830	7920	7970	7970	7920	1024
611	20231018	093600	973082230	7970	7970	7980	7960	778
612	20231018	093500	966884990	7970	7980	7980	7970	1094
613	20231018	093400	958156750	7970	7970	7980	7970	1027
614	20231018	093300	949966820	7970	7960	7980	7950	407
615	20231018	093200	946723720	7950	7930	7950	7930	3393
616	20231018	093100	919775500	7930	7900	7950	7900	1097
617	20231018	093000	911097310	7900	7940	7940	7900	2132
618	20231018	092900	894227930	7940	7940	7980	7930	3849
619	20231018	092800	863621980	7950	7970	7980	7950	3573
620	20231018	092700	835155680	7970	7950	7970	7940	1351
621	20231018	092600	824406620	7950	7910	7950	7910	1853
622	20231018	092500	809706180	7900	7910	7920	7900	741
623	20231018	092400	803850050	7920	7920	7920	7900	778
624	20231018	092300	797696680	7920	7930	7940	7920	1403
625	20231018	092200	786567420	7940	7930	7940	7920	1279
626	20231018	092100	776429500	7940	7960	7960	7940	2409
627	20231018	092000	757288810	7960	7950	7960	7950	1002
628	20231018	091900	749320750	7940	7920	7950	7920	1110
629	20231018	091800	740509770	7940	7900	7940	7900	237
630	20231018	091700	738633710	7940	7900	7940	7890	4599
631	20231018	091600	702259950	7900	7940	7940	7900	1062
632	20231018	091500	693848260	7940	7870	7950	7870	3906
633	20231018	091400	662916930	7870	7860	7900	7860	2410
634	20231018	091300	643914190	7860	7910	7910	7830	3312
635	20231018	091200	617822880	7900	7940	7940	7900	1224
636	20231018	091100	608123860	7940	7920	7970	7920	1681
637	20231018	091000	594780550	7920	7890	7920	7830	5207
638	20231018	090900	553722690	7890	7930	7930	7890	1461
639	20231018	090800	542167050	7930	7970	7970	7920	1939
640	20231018	090700	526782260	7970	7950	7970	7940	1318
641	20231018	090600	516301290	7950	7930	7970	7920	1471
642	20231018	090500	504595690	7930	7880	7950	7880	2434
643	20231018	090400	485341980	7890	7910	7950	7870	2399
644	20231018	090300	466392740	7970	7860	7980	7860	6704
645	20231018	090200	413289670	7860	7890	7890	7820	5777
646	20231018	090100	367995530	7850	7810	7890	7790	11721
647	20231018	090000	276127090	7810	7970	7970	7810	34606