KissMeData/108860/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195300	4405734040	15850	15850	15850	15850	5350
3	20231023	195200	4405734040	15850	15850	15850	15850	0
4	20231023	195100	4405734040	15850	15850	15850	15850	0
5	20231023	195000	4405734040	15850	15850	15850	15850	0
6	20231023	194900	4405734040	15850	15850	15850	15850	0
7	20231023	194800	4405734040	15850	15850	15850	15850	0
8	20231023	194700	4405734040	15850	15850	15850	15850	0
9	20231023	194600	4405734040	15850	15850	15850	15850	0
10	20231023	194500	4405734040	15850	15850	15850	15850	0
11	20231023	194400	4405734040	15850	15850	15850	15850	0
12	20231023	194300	4405734040	15850	15850	15850	15850	0
13	20231023	194200	4405734040	15850	15850	15850	15850	0
14	20231023	194100	4405734040	15850	15850	15850	15850	0
15	20231023	194000	4405734040	15850	15850	15850	15850	0
16	20231023	193900	4405734040	15850	15850	15850	15850	0
17	20231023	193800	4405734040	15850	15850	15850	15850	0
18	20231023	193700	4405734040	15850	15850	15850	15850	0
19	20231023	193600	4405734040	15850	15850	15850	15850	0
20	20231023	193500	4405734040	15850	15850	15850	15850	0
21	20231023	193400	4405734040	15850	15850	15850	15850	0
22	20231023	193300	4405734040	15850	15850	15850	15850	0
23	20231023	193200	4405734040	15850	15850	15850	15850	0
24	20231023	193100	4405734040	15850	15850	15850	15850	0
25	20231023	193000	4405734040	15850	15850	15850	15850	0
26	20231023	192900	4405734040	15850	15850	15850	15850	0
27	20231023	192800	4405734040	15850	15850	15850	15850	0
28	20231023	192700	4405734040	15850	15850	15850	15850	0
29	20231023	192600	4405734040	15850	15850	15850	15850	0
30	20231023	192500	4405734040	15850	15850	15850	15850	0
31	20231023	192400	4405734040	15850	15850	15850	15850	0
32	20231023	192300	4405734040	15850	15850	15850	15850	5350
33	20231023	192200	4405734040	15850	15850	15850	15850	0
34	20231023	192100	4405734040	15850	15850	15850	15850	0
35	20231023	192000	4405734040	15850	15850	15850	15850	0
36	20231023	191900	4405734040	15850	15850	15850	15850	0
37	20231023	191800	4405734040	15850	15850	15850	15850	0
38	20231023	191700	4405734040	15850	15850	15850	15850	0
39	20231023	191600	4405734040	15850	15850	15850	15850	0
40	20231023	191500	4405734040	15850	15850	15850	15850	0
41	20231023	191400	4405734040	15850	15850	15850	15850	0
42	20231023	191300	4405734040	15850	15850	15850	15850	0
43	20231023	191200	4405734040	15850	15850	15850	15850	0
44	20231023	191100	4405734040	15850	15850	15850	15850	0
45	20231023	191000	4405734040	15850	15850	15850	15850	0
46	20231023	190900	4405734040	15850	15850	15850	15850	0
47	20231023	190800	4405734040	15850	15850	15850	15850	0
48	20231023	190700	4405734040	15850	15850	15850	15850	0
49	20231023	190600	4405734040	15850	15850	15850	15850	0
50	20231023	190500	4405734040	15850	15850	15850	15850	0
51	20231023	190400	4405734040	15850	15850	15850	15850	0
52	20231023	190300	4405734040	15850	15850	15850	15850	0
53	20231023	190200	4405734040	15850	15850	15850	15850	0
54	20231023	190100	4405734040	15850	15850	15850	15850	0
55	20231023	190000	4405734040	15850	15850	15850	15850	0
56	20231023	185900	4405734040	15850	15850	15850	15850	0
57	20231023	185800	4405734040	15850	15850	15850	15850	0
58	20231023	185700	4405734040	15850	15850	15850	15850	0
59	20231023	185600	4405734040	15850	15850	15850	15850	0
60	20231023	185500	4405734040	15850	15850	15850	15850	0
61	20231023	185400	4405734040	15850	15850	15850	15850	0
62	20231023	185300	4405734040	15850	15850	15850	15850	5350
63	20231023	185200	4405734040	15850	15850	15850	15850	0
64	20231023	185100	4405734040	15850	15850	15850	15850	0
65	20231023	185000	4405734040	15850	15850	15850	15850	0
66	20231023	184900	4405734040	15850	15850	15850	15850	0
67	20231023	184800	4405734040	15850	15850	15850	15850	0
68	20231023	184700	4405734040	15850	15850	15850	15850	0
69	20231023	184600	4405734040	15850	15850	15850	15850	0
70	20231023	184500	4405734040	15850	15850	15850	15850	0
71	20231023	184400	4405734040	15850	15850	15850	15850	0
72	20231023	184300	4405734040	15850	15850	15850	15850	0
73	20231023	184200	4405734040	15850	15850	15850	15850	0
74	20231023	184100	4405734040	15850	15850	15850	15850	0
75	20231023	184000	4405734040	15850	15850	15850	15850	0
76	20231023	183900	4405734040	15850	15850	15850	15850	0
77	20231023	183800	4405734040	15850	15850	15850	15850	0
78	20231023	183700	4405734040	15850	15850	15850	15850	0
79	20231023	183600	4405734040	15850	15850	15850	15850	0
80	20231023	183500	4405734040	15850	15850	15850	15850	0
81	20231023	183400	4405734040	15850	15850	15850	15850	0
82	20231023	183300	4405734040	15850	15850	15850	15850	0
83	20231023	183200	4405734040	15850	15850	15850	15850	0
84	20231023	183100	4405734040	15850	15850	15850	15850	0
85	20231023	183000	4405734040	15850	15850	15850	15850	0
86	20231023	182900	4405734040	15850	15850	15850	15850	0
87	20231023	182800	4405734040	15850	15850	15850	15850	0
88	20231023	182700	4405734040	15850	15850	15850	15850	0
89	20231023	182600	4405734040	15850	15850	15850	15850	0
90	20231023	182500	4405734040	15850	15850	15850	15850	0
91	20231023	182400	4405734040	15850	15850	15850	15850	0
92	20231023	182300	4405734040	15850	15850	15850	15850	5350
93	20231023	182200	4405734040	15850	15850	15850	15850	0
94	20231023	182100	4405734040	15850	15850	15850	15850	0
95	20231023	182000	4405734040	15850	15850	15850	15850	0
96	20231023	181900	4405734040	15850	15850	15850	15850	0
97	20231023	181800	4405734040	15850	15850	15850	15850	0
98	20231023	181700	4405734040	15850	15850	15850	15850	0
99	20231023	181600	4405734040	15850	15850	15850	15850	0
100	20231023	181500	4405734040	15850	15850	15850	15850	0
101	20231023	181400	4405734040	15850	15850	15850	15850	0
102	20231023	181300	4405734040	15850	15850	15850	15850	0
103	20231023	181200	4405734040	15850	15850	15850	15850	0
104	20231023	181100	4405734040	15850	15850	15850	15850	0
105	20231023	181000	4405734040	15850	15850	15850	15850	0
106	20231023	180900	4405734040	15850	15850	15850	15850	0
107	20231023	180800	4405734040	15850	15850	15850	15850	0
108	20231023	180700	4405734040	15850	15850	15850	15850	0
109	20231023	180600	4405734040	15850	15850	15850	15850	0
110	20231023	180500	4405734040	15850	15850	15850	15850	0
111	20231023	180400	4405734040	15850	15850	15850	15850	0
112	20231023	180300	4405734040	15850	15850	15850	15850	0
113	20231023	180200	4405734040	15850	15850	15850	15850	0
114	20231023	180100	4405734040	15850	15850	15850	15850	0
115	20231023	180000	4405734040	15850	15850	15850	15850	0
116	20231023	175900	4405734040	15850	15850	15850	15850	0
117	20231023	175800	4405734040	15850	15850	15850	15850	0
118	20231023	175700	4405734040	15850	15850	15850	15850	0
119	20231023	175600	4405734040	15850	15850	15850	15850	0
120	20231023	175500	4405734040	15850	15850	15850	15850	0
121	20231023	175400	4405734040	15850	15850	15850	15850	0
122	20231023	175300	4405734040	15850	15850	15850	15850	5350
123	20231023	175200	4405734040	15850	15850	15850	15850	0
124	20231023	175100	4405734040	15850	15850	15850	15850	0
125	20231023	175000	4405734040	15850	15850	15850	15850	0
126	20231023	174900	4405734040	15850	15850	15850	15850	0
127	20231023	174800	4405734040	15850	15850	15850	15850	0
128	20231023	174700	4405734040	15850	15850	15850	15850	0
129	20231023	174600	4405734040	15850	15850	15850	15850	0
130	20231023	174500	4405734040	15850	15850	15850	15850	0
131	20231023	174400	4405734040	15850	15850	15850	15850	0
132	20231023	174300	4405734040	15850	15850	15850	15850	0
133	20231023	174200	4405734040	15850	15850	15850	15850	0
134	20231023	174100	4405734040	15850	15850	15850	15850	0
135	20231023	174000	4405734040	15850	15850	15850	15850	0
136	20231023	173900	4405734040	15850	15850	15850	15850	0
137	20231023	173800	4405734040	15850	15850	15850	15850	0
138	20231023	173700	4405734040	15850	15850	15850	15850	0
139	20231023	173600	4405734040	15850	15850	15850	15850	0
140	20231023	173500	4405734040	15850	15850	15850	15850	0
141	20231023	173400	4405734040	15850	15850	15850	15850	0
142	20231023	173300	4405734040	15850	15850	15850	15850	0
143	20231023	173200	4405734040	15850	15850	15850	15850	0
144	20231023	173100	4405734040	15850	15850	15850	15850	0
145	20231023	173000	4405734040	15850	15850	15850	15850	0
146	20231023	172900	4405734040	15850	15850	15850	15850	0
147	20231023	172800	4405734040	15850	15850	15850	15850	0
148	20231023	172700	4405734040	15850	15850	15850	15850	0
149	20231023	172600	4405734040	15850	15850	15850	15850	0
150	20231023	172500	4405734040	15850	15850	15850	15850	0
151	20231023	172400	4405734040	15850	15850	15850	15850	0
152	20231023	172300	4405734040	15850	15850	15850	15850	5350
153	20231023	172200	4405734040	15850	15850	15850	15850	0
154	20231023	172100	4405734040	15850	15850	15850	15850	0
155	20231023	172000	4405734040	15850	15850	15850	15850	0
156	20231023	171900	4405734040	15850	15850	15850	15850	0
157	20231023	171800	4405734040	15850	15850	15850	15850	0
158	20231023	171700	4405734040	15850	15850	15850	15850	0
159	20231023	171600	4405734040	15850	15850	15850	15850	0
160	20231023	171500	4405734040	15850	15850	15850	15850	0
161	20231023	171400	4405734040	15850	15850	15850	15850	0
162	20231023	171300	4405734040	15850	15850	15850	15850	0
163	20231023	171200	4405734040	15850	15850	15850	15850	0
164	20231023	171100	4405734040	15850	15850	15850	15850	0
165	20231023	171000	4405734040	15850	15850	15850	15850	0
166	20231023	170900	4405734040	15850	15850	15850	15850	0
167	20231023	170800	4405734040	15850	15850	15850	15850	0
168	20231023	170700	4405734040	15850	15850	15850	15850	0
169	20231023	170600	4405734040	15850	15850	15850	15850	0
170	20231023	170500	4405734040	15850	15850	15850	15850	0
171	20231023	170400	4405734040	15850	15850	15850	15850	0
172	20231023	170300	4405734040	15850	15850	15850	15850	0
173	20231023	170200	4405734040	15850	15850	15850	15850	0
174	20231023	170100	4405734040	15850	15850	15850	15850	0
175	20231023	170000	4405734040	15850	15850	15850	15850	0
176	20231023	165900	4405734040	15850	15850	15850	15850	0
177	20231023	165800	4405734040	15850	15850	15850	15850	0
178	20231023	165700	4405734040	15850	15850	15850	15850	0
179	20231023	165600	4405734040	15850	15850	15850	15850	0
180	20231023	165500	4405734040	15850	15850	15850	15850	0
181	20231023	165400	4405734040	15850	15850	15850	15850	0
182	20231023	165300	4405734040	15850	15850	15850	15850	5350
183	20231023	165200	4405734040	15850	15850	15850	15850	0
184	20231023	165100	4405734040	15850	15850	15850	15850	0
185	20231023	165000	4405734040	15850	15850	15850	15850	0
186	20231023	164900	4405734040	15850	15850	15850	15850	0
187	20231023	164800	4405734040	15850	15850	15850	15850	0
188	20231023	164700	4405734040	15850	15850	15850	15850	0
189	20231023	164600	4405734040	15850	15850	15850	15850	0
190	20231023	164500	4405734040	15850	15850	15850	15850	0
191	20231023	164400	4405734040	15850	15850	15850	15850	0
192	20231023	164300	4405734040	15850	15850	15850	15850	0
193	20231023	164200	4405734040	15850	15850	15850	15850	0
194	20231023	164100	4405734040	15850	15850	15850	15850	0
195	20231023	164000	4405734040	15850	15850	15850	15850	0
196	20231023	163900	4405734040	15850	15850	15850	15850	0
197	20231023	163800	4405734040	15850	15850	15850	15850	0
198	20231023	163700	4405734040	15850	15850	15850	15850	0
199	20231023	163600	4405734040	15850	15850	15850	15850	0
200	20231023	163500	4405734040	15850	15850	15850	15850	0
201	20231023	163400	4405734040	15850	15850	15850	15850	0
202	20231023	163300	4405734040	15850	15850	15850	15850	0
203	20231023	163200	4405734040	15850	15850	15850	15850	0
204	20231023	163100	4405734040	15850	15850	15850	15850	0
205	20231023	163000	4405734040	15850	15850	15850	15850	0
206	20231023	162900	4405734040	15850	15850	15850	15850	0
207	20231023	162800	4405734040	15850	15850	15850	15850	0
208	20231023	162700	4405734040	15850	15850	15850	15850	0
209	20231023	162600	4405734040	15850	15850	15850	15850	0
210	20231023	162500	4405734040	15850	15850	15850	15850	0
211	20231023	162400	4405734040	15850	15850	15850	15850	0
212	20231023	162300	4405734040	15850	15850	15850	15850	5350
213	20231023	162200	4405734040	15850	15850	15850	15850	0
214	20231023	162100	4405734040	15850	15850	15850	15850	0
215	20231023	162000	4405734040	15850	15850	15850	15850	0
216	20231023	161900	4405734040	15850	15850	15850	15850	0
217	20231023	161800	4405734040	15850	15850	15850	15850	0
218	20231023	161700	4405734040	15850	15850	15850	15850	0
219	20231023	161600	4405734040	15850	15850	15850	15850	0
220	20231023	161500	4405734040	15850	15850	15850	15850	0
221	20231023	161400	4405734040	15850	15850	15850	15850	0
222	20231023	161300	4405734040	15850	15850	15850	15850	0
223	20231023	161200	4405734040	15850	15850	15850	15850	0
224	20231023	161100	4405734040	15850	15850	15850	15850	0
225	20231023	161000	4405734040	15850	15850	15850	15850	0
226	20231023	160900	4405734040	15850	15850	15850	15850	0
227	20231023	160800	4405734040	15850	15850	15850	15850	0
228	20231023	160700	4405734040	15850	15850	15850	15850	0
229	20231023	160600	4405734040	15850	15850	15850	15850	0
230	20231023	160500	4405734040	15850	15850	15850	15850	0
231	20231023	160400	4405734040	15850	15850	15850	15850	0
232	20231023	160300	4405734040	15850	15850	15850	15850	0
233	20231023	160200	4405734040	15850	15850	15850	15850	0
234	20231023	160100	4405734040	15850	15850	15850	15850	0
235	20231023	160000	4405734040	15850	15850	15850	15850	0
236	20231023	155900	4405734040	15850	15850	15850	15850	0
237	20231023	155800	4405734040	15850	15850	15850	15850	0
238	20231023	155700	4405734040	15850	15850	15850	15850	0
239	20231023	155600	4405734040	15850	15850	15850	15850	0
240	20231023	155500	4405734040	15850	15850	15850	15850	0
241	20231023	155400	4405734040	15850	15850	15850	15850	0
242	20231023	155300	4405734040	15850	15850	15850	15850	5350
243	20231023	155200	4405734040	15850	15850	15850	15850	0
244	20231023	155100	4405734040	15850	15850	15850	15850	0
245	20231023	155000	4405734040	15850	15850	15850	15850	0
246	20231023	154900	4405734040	15850	15850	15850	15850	0
247	20231023	154800	4405734040	15850	15850	15850	15850	0
248	20231023	154700	4405734040	15850	15850	15850	15850	0
249	20231023	154600	4405734040	15850	15850	15850	15850	0
250	20231023	154500	4405734040	15850	15850	15850	15850	0
251	20231023	154400	4405734040	15850	15850	15850	15850	0
252	20231023	154300	4405734040	15850	15850	15850	15850	0
253	20231023	154200	4405734040	15850	15850	15850	15850	0
254	20231023	154100	4405734040	15850	15850	15850	15850	0
255	20231023	154000	4405734040	15850	15850	15850	15850	0
256	20231023	153900	4405734040	15850	15850	15850	15850	0
257	20231023	153800	4405734040	15850	15850	15850	15850	0
258	20231023	153700	4405734040	15850	15850	15850	15850	0
259	20231023	153600	4405734040	15850	15850	15850	15850	0
260	20231023	153500	4405734040	15850	15850	15850	15850	0
261	20231023	153400	4405734040	15850	15850	15850	15850	0
262	20231023	153300	4405734040	15850	15850	15850	15850	0
263	20231023	153200	4405734040	15850	15850	15850	15850	0
264	20231023	153100	4405734040	15850	15850	15850	15850	0
265	20231023	153000	4405734040	15850	15850	15850	15850	5350
266	20231023	152900	4320936540	15830	15830	15830	15830	0
267	20231023	152800	4320936540	15830	15830	15830	15830	0
268	20231023	152700	4320936540	15830	15830	15830	15830	0
269	20231023	152600	4320936540	15830	15830	15830	15830	0
270	20231023	152500	4320936540	15830	15830	15830	15830	0
271	20231023	152400	4320936540	15830	15830	15830	15830	0
272	20231023	152300	4320936540	15830	15830	15830	15830	0
273	20231023	152200	4320936540	15830	15830	15830	15830	0
274	20231023	152100	4320936540	15830	15830	15830	15830	0
275	20231023	152000	4320936540	15830	15830	15830	15830	0
276	20231023	151900	4320936540	15830	15820	15830	15820	1942
277	20231023	151800	4290206820	15830	15830	15840	15830	722
278	20231023	151700	4278773770	15830	15830	15830	15820	566
279	20231023	151600	4269816850	15820	15820	15830	15820	2261
280	20231023	151500	4234045780	15820	15840	15840	15820	349
281	20231023	151400	4228521240	15830	15840	15840	15830	613
282	20231023	151300	4218815190	15830	15840	15840	15820	1026
283	20231023	151200	4202571770	15820	15830	15830	15820	1070
284	20231023	151100	4185642370	15820	15830	15830	15820	943
285	20231023	151000	4170719940	15830	15830	15830	15820	2465
286	20231023	150900	4131717900	15830	15840	15840	15830	488
287	20231023	150800	4123988880	15840	15840	15850	15820	532
288	20231023	150700	4115562000	15840	15810	15840	15810	1441
289	20231023	150600	4092759800	15810	15820	15840	15810	763
290	20231023	150500	4080692800	15840	15820	15840	15810	160
291	20231023	150400	4078161630	15820	15820	15840	15820	1386
292	20231023	150300	4056234650	15840	15820	15840	15820	80
293	20231023	150200	4054968370	15820	15850	15850	15820	531
294	20231023	150100	4046559160	15850	15860	15860	15850	598
295	20231023	150000	4037080580	15860	15860	15860	15850	118
296	20231023	145900	4035209200	15850	15830	15850	15830	321
297	20231023	145800	4030124130	15840	15850	15850	15830	776
298	20231023	145700	4017831190	15850	15840	15850	15840	619
299	20231023	145600	4008023180	15840	15850	15850	15840	70
300	20231023	145500	4006913740	15850	15850	15850	15850	4
301	20231023	145400	4006850340	15850	15820	15850	15810	573
302	20231023	145300	3997787510	15810	15850	15850	15810	1534
303	20231023	145200	3973524660	15840	15820	15840	15820	2272
304	20231023	145100	3937578300	15810	15820	15820	15810	103
305	20231023	145000	3935949390	15810	15800	15830	15800	1926
306	20231023	144900	3905487930	15800	15800	15810	15800	857
307	20231023	144800	3891945530	15800	15810	15810	15800	1035
308	20231023	144700	3875590960	15810	15800	15830	15800	331
309	20231023	144600	3870360650	15810	15810	15830	15810	276
310	20231023	144500	3865996880	15800	15820	15830	15800	2239
311	20231023	144400	3830596560	15820	15820	15830	15820	152
312	20231023	144300	3828191910	15820	15820	15820	15820	359
313	20231023	144200	3822512530	15820	15820	15820	15820	332
314	20231023	144100	3817260290	15820	15820	15830	15820	674
315	20231023	144000	3806597600	15830	15840	15840	15830	45
316	20231023	143900	3805885220	15830	15840	15840	15830	615
317	20231023	143800	3796149620	15840	15850	15850	15840	504
318	20231023	143700	3788166180	15840	15850	15850	15840	210
319	20231023	143600	3784839730	15850	15830	15850	15830	726
320	20231023	143500	3773339920	15830	15840	15840	15830	63
321	20231023	143400	3772342590	15840	15840	15840	15830	80
322	20231023	143300	3771075490	15840	15840	15840	15840	1152
323	20231023	143200	3752827810	15840	15840	15850	15840	1703
324	20231023	143100	3725851290	15840	15850	15850	15840	174
325	20231023	143000	3723093640	15850	15840	15850	15840	277
326	20231023	142900	3718703220	15850	15860	15860	15840	123
327	20231023	142800	3716753850	15870	15850	15870	15850	183
328	20231023	142700	3713853100	15840	15860	15860	15840	558
329	20231023	142600	3705008220	15860	15860	15860	15850	718
330	20231023	142500	3693622830	15850	15850	15860	15850	201
331	20231023	142400	3690436930	15850	15850	15860	15850	1115
332	20231023	142300	3672764030	15850	15850	15860	15850	302
333	20231023	142200	3667977320	15850	15850	15850	15850	9
334	20231023	142100	3667834670	15840	15840	15850	15830	188
335	20231023	142000	3664856680	15840	15840	15840	15840	3
336	20231023	141900	3664809160	15820	15830	15840	15820	229
337	20231023	141800	3661185200	15830	15840	15840	15830	672
338	20231023	141700	3650545070	15840	15830	15840	15830	10
339	20231023	141600	3650386720	15830	15830	15830	15830	144
340	20231023	141500	3648107200	15830	15840	15840	15830	7
341	20231023	141400	3647996330	15820	15830	15830	15820	134
342	20231023	141300	3645876350	15820	15840	15840	15820	717
343	20231023	141200	3634528220	15850	15850	15850	15850	10
344	20231023	141100	3634369720	15850	15850	15850	15850	29
345	20231023	141000	3633910070	15850	15850	15850	15850	0
346	20231023	140900	3633910070	15850	15860	15860	15850	500
347	20231023	140800	3625984970	15850	15880	15880	15840	551
348	20231023	140700	3617256480	15870	15850	15870	15850	874
349	20231023	140600	3603397280	15850	15840	15850	15820	718
350	20231023	140500	3592031670	15840	15840	15840	15840	4
351	20231023	140400	3591968310	15840	15840	15840	15840	413
352	20231023	140300	3585426390	15840	15840	15840	15840	128
353	20231023	140200	3583398870	15840	15830	15840	15820	193
354	20231023	140100	3580343950	15830	15830	15830	15830	71
355	20231023	140000	3579220020	15830	15820	15830	15820	25
356	20231023	135900	3578824280	15820	15840	15840	15820	351
357	20231023	135800	3573270790	15830	15840	15840	15830	1665
358	20231023	135700	3546911920	15840	15830	15840	15830	114
359	20231023	135600	3545106440	15810	15820	15830	15810	307
360	20231023	135500	3540250580	15830	15820	15830	15820	100
361	20231023	135400	3538668570	15820	15810	15820	15810	93
362	20231023	135300	3537197610	15820	15810	15820	15810	106
363	20231023	135200	3535521690	15810	15810	15810	15810	373
364	20231023	135100	3529624560	15810	15840	15840	15800	8827
365	20231023	135000	3390115060	15840	15850	15850	15840	237
366	20231023	134900	3386360920	15850	15850	15850	15840	82
367	20231023	134800	3385061740	15850	15850	15850	15850	894
368	20231023	134700	3370891840	15850	15850	15850	15850	290
369	20231023	134600	3366295340	15850	15880	15880	15850	2333
370	20231023	134500	3329280060	15890	15890	15890	15880	260
371	20231023	134400	3325151240	15890	15900	15900	15890	602
372	20231023	134300	3315585360	15900	15890	15900	15890	215
373	20231023	134200	3312167000	15890	15900	15900	15890	5254
374	20231023	134100	3228628910	15900	15910	15910	15900	1002
375	20231023	134000	3212688590	15910	15910	15910	15910	1597
376	20231023	133900	3187280320	15910	15920	15920	15910	144
377	20231023	133800	3184989260	15920	15930	15930	15920	1337
378	20231023	133700	3163695090	15930	15940	15940	15930	13
379	20231023	133600	3163487950	15920	15910	15930	15910	308
380	20231023	133500	3158587430	15910	15920	15920	15910	95
381	20231023	133400	3157075220	15920	15920	15920	15920	200
382	20231023	133300	3153891220	15940	15940	15940	15940	1
383	20231023	133200	3153875280	15920	15920	15920	15920	4
384	20231023	133100	3153811600	15920	15940	15950	15920	158
385	20231023	133000	3151292860	15950	15940	15950	15930	176
386	20231023	132900	3148488550	15950	15950	15950	15950	68
387	20231023	132800	3147403950	15960	15950	15960	15950	220
388	20231023	132700	3143893750	15950	15950	15950	15950	174
389	20231023	132600	3141118450	15960	15960	15960	15960	2
390	20231023	132500	3141086530	15960	15960	15960	15960	4
391	20231023	132400	3141022690	15960	15960	15960	15960	157
392	20231023	132300	3138516970	15960	15960	15960	15950	485
393	20231023	132200	3130777370	15970	15960	15970	15960	276
394	20231023	132100	3126372170	15960	15960	15960	15960	183
395	20231023	132000	3123451490	15960	15960	15970	15960	527
396	20231023	131900	3115036310	15960	15960	15960	15950	105
397	20231023	131800	3113360530	15960	15960	15960	15960	118
398	20231023	131700	3111477250	15960	15960	15960	15960	22
399	20231023	131600	3111126130	15960	15950	15960	15950	122
400	20231023	131500	3109180040	15950	15950	15950	15950	924
401	20231023	131400	3094442240	15940	15950	15950	15940	11
402	20231023	131300	3094266860	15950	15950	15950	15950	51
403	20231023	131200	3093453410	15940	15950	15950	15940	180
404	20231023	131100	3090583990	15950	15940	15950	15940	446
405	20231023	131000	3083473780	15940	15940	15940	15940	55
406	20231023	130900	3082597080	15950	15940	15950	15940	794
407	20231023	130800	3069939620	15940	15930	15940	15920	777
408	20231023	130700	3057558590	15930	15930	15930	15930	158
409	20231023	130600	3055041650	15920	15920	15930	15910	368
410	20231023	130500	3049180470	15920	15900	15920	15900	597
411	20231023	130400	3039683100	15900	15910	15930	15900	1690
412	20231023	130300	3012801070	15910	15920	15930	15910	1020
413	20231023	130200	2996568210	15920	15940	15940	15910	4591
414	20231023	130100	2923401230	15940	15980	15980	15940	1738
415	20231023	130000	2895674490	15980	15970	15980	15970	123
416	20231023	125900	2893710130	15960	15980	15980	15960	483
417	20231023	125800	2886001010	15980	15980	15980	15980	9
418	20231023	125700	2885857190	15970	15990	15990	15970	786
419	20231023	125600	2873294850	15980	15980	15980	15980	19
420	20231023	125500	2872991230	15970	15980	15980	15970	81
421	20231023	125400	2871697100	15960	15960	15960	15960	0
422	20231023	125300	2871697100	15960	15960	15960	15960	0
423	20231023	125200	2871697100	15960	15970	15970	15960	200
424	20231023	125100	2868503940	15970	15970	15970	15970	5
425	20231023	125000	2868424090	15970	16000	16050	15970	831
426	20231023	124900	2855107150	16000	16000	16000	16000	20
427	20231023	124800	2854787150	16000	15980	16000	15980	549
428	20231023	124700	2846004870	15960	15960	15960	15960	120
429	20231023	124600	2844089670	15960	15960	15960	15960	16
430	20231023	124500	2843834310	15960	15960	15960	15960	34
431	20231023	124400	2843291670	15980	15980	15980	15980	98
432	20231023	124300	2841725630	15970	15960	15970	15960	203
433	20231023	124200	2838485740	15960	15980	15980	15960	208
434	20231023	124100	2835166040	15960	15970	15970	15960	223
435	20231023	124000	2831606180	15970	15970	15970	15970	0
436	20231023	123900	2831606180	15970	15970	15970	15970	85
437	20231023	123800	2830248730	15970	15980	15980	15970	70
438	20231023	123700	2829130710	16000	16000	16000	16000	68
439	20231023	123600	2828042710	16000	16010	16010	16000	46
440	20231023	123500	2827306600	16000	16020	16020	16000	31
441	20231023	123400	2826810460	16010	16000	16010	16000	39
442	20231023	123300	2826186370	16000	15970	16000	15970	637
443	20231023	123200	2815998480	15970	15970	15970	15970	26
444	20231023	123100	2815583260	15980	15980	15980	15980	0
445	20231023	123000	2815583260	15980	15990	15990	15980	127
446	20231023	122900	2813553700	16000	16000	16000	16000	20
447	20231023	122800	2813233700	16000	16000	16000	16000	30
448	20231023	122700	2812753700	15990	15990	15990	15990	150
449	20231023	122600	2810355200	15990	15990	15990	15990	49
450	20231023	122500	2809571690	15980	15970	15980	15970	350
451	20231023	122400	2803979180	15970	15970	15970	15970	101
452	20231023	122300	2802366210	15950	15940	15950	15940	103
453	20231023	122200	2800723550	15940	15950	15950	15940	272
454	20231023	122100	2796386670	15950	15950	15950	15950	5
455	20231023	122000	2796306920	15950	15950	15950	15950	167
456	20231023	121900	2793643270	15950	15950	15950	15940	316
457	20231023	121800	2788605070	15950	15950	15950	15950	351
458	20231023	121700	2783006620	15950	15950	15950	15950	158
459	20231023	121600	2780486520	15950	15950	15950	15950	0
460	20231023	121500	2780486520	15950	15950	15950	15950	54
461	20231023	121400	2779625220	15970	15970	15970	15970	137
462	20231023	121300	2777437330	15970	15950	15970	15950	186
463	20231023	121200	2774468050	15950	15950	15950	15950	78
464	20231023	121100	2773223950	15950	15950	15950	15950	241
465	20231023	121000	2769380000	15960	15960	15970	15960	46
466	20231023	120900	2768645830	15980	15980	15980	15980	8
467	20231023	120800	2768517990	15980	15960	15980	15960	100
468	20231023	120700	2766921830	15960	15980	15980	15960	163
469	20231023	120600	2764319250	15990	15990	15990	15990	8
470	20231023	120500	2764191330	15980	15980	15980	15980	23
471	20231023	120400	2763823790	15980	15980	15980	15980	13
472	20231023	120300	2763616050	15980	15980	15980	15980	104
473	20231023	120200	2761954130	15980	15980	15980	15980	35
474	20231023	120100	2761394830	15950	15950	15950	15950	300
475	20231023	120000	2756609830	15950	15950	15950	15950	217
476	20231023	115900	2753148680	15950	15990	15990	15950	12
477	20231023	115800	2752956880	15990	15990	15990	15950	45
478	20231023	115700	2752238870	15990	15980	15990	15980	421
479	20231023	115600	2745511150	15950	15950	15950	15950	0
480	20231023	115500	2745511150	15950	15950	15950	15950	3
481	20231023	115400	2745463300	15910	15910	15920	15910	299
482	20231023	115300	2740704900	15910	15950	15950	15910	1010
483	20231023	115200	2724619050	15940	15980	15980	15940	1002
484	20231023	115100	2708637880	15960	15980	15980	15960	97
485	20231023	115000	2707089460	15960	15980	15980	15960	500
486	20231023	114900	2699106630	15970	15970	15970	15970	27
487	20231023	114800	2698675440	15970	15980	15980	15960	262
488	20231023	114700	2694491510	15970	15970	15970	15970	437
489	20231023	114600	2687512620	15970	15970	15970	15970	0
490	20231023	114500	2687512620	15970	15980	15980	15970	130
491	20231023	114400	2685435890	15980	16000	16000	15980	14
492	20231023	114300	2685211990	16000	15980	16000	15980	30
493	20231023	114200	2684732200	15970	15970	15970	15970	5
494	20231023	114100	2684652350	15980	15980	15980	15980	160
495	20231023	114000	2682095550	15980	15980	15980	15970	253
496	20231023	113900	2678054900	15980	15990	16000	15970	693
497	20231023	113800	2666982570	15980	16000	16000	15980	3
498	20231023	113700	2666934590	16000	15990	16010	15980	22
499	20231023	113600	2666582910	15980	16000	16010	15980	359
500	20231023	113500	2660842560	16000	16000	16010	16000	93
501	20231023	113400	2659354550	16000	16010	16010	16000	55
502	20231023	113300	2658474530	16010	16020	16020	16010	97
503	20231023	113200	2656921450	16020	16010	16020	16010	206
504	20231023	113100	2653622880	16010	15990	16010	15990	149
505	20231023	113000	2651238090	15990	16000	16000	15990	27
506	20231023	112900	2650806140	16000	16010	16010	16000	62
507	20231023	112800	2649814120	16010	16000	16010	16000	27
508	20231023	112700	2649382080	15980	15970	15980	15970	257
509	20231023	112600	2645277020	15970	15980	15980	15970	652
510	20231023	112500	2634862210	15980	15990	15990	15980	116
511	20231023	112400	2633007630	16000	16000	16000	16000	53
512	20231023	112300	2632159630	16000	16000	16000	16000	266
513	20231023	112200	2627903630	16010	16000	16010	15950	501
514	20231023	112100	2619901550	16010	15960	16010	15960	220
515	20231023	112000	2616388310	15960	15960	15960	15960	154
516	20231023	111900	2613930470	15950	15980	15980	15950	580
517	20231023	111800	2604670740	15980	16000	16000	15980	139
518	20231023	111700	2602448820	16000	16020	16020	15990	2484
519	20231023	111600	2562696310	16030	16020	16030	16020	52
520	20231023	111500	2561863200	16020	16090	16090	16020	1659
521	20231023	111400	2535274420	16090	16040	16090	16040	134
522	20231023	111300	2533119860	16100	16100	16100	16100	10
523	20231023	111200	2532958860	16100	16100	16100	16100	1
524	20231023	111100	2532942760	16030	16040	16040	16030	15
525	20231023	111000	2532702180	16030	16040	16040	16030	151
526	20231023	110900	2530281540	16030	16050	16050	16030	251
527	20231023	110800	2526254230	16050	16050	16050	16050	3
528	20231023	110700	2526206080	16030	16050	16050	16030	1537
529	20231023	110600	2501554820	16050	16050	16080	16050	234
530	20231023	110500	2497793120	16030	16080	16080	16030	551
531	20231023	110400	2488954350	16080	16080	16080	16050	291
532	20231023	110300	2484279890	16080	16070	16080	16070	59
533	20231023	110200	2483331740	16060	16050	16060	16050	372
534	20231023	110100	2477358780	16050	16060	16060	16040	866
535	20231023	110000	2463458730	16060	16150	16160	16060	1197
536	20231023	105900	2444177340	16150	16140	16160	16140	945
537	20231023	105800	2428914300	16150	16100	16150	16100	336
538	20231023	105700	2423489920	16100	16130	16130	16100	857
539	20231023	105600	2409686870	16130	16120	16150	16120	2075
540	20231023	105500	2376181620	16120	16130	16130	16120	239
541	20231023	105400	2372326760	16130	16100	16130	16100	458
542	20231023	105300	2364942200	16100	16110	16120	16090	470
543	20231023	105200	2357370740	16110	16110	16110	16100	219
544	20231023	105100	2353843770	16110	16080	16110	16080	477
545	20231023	105000	2346165050	16080	16100	16100	16080	217
546	20231023	104900	2342671540	16100	16070	16100	16070	3585
547	20231023	104800	2284974590	16070	16060	16070	16060	767
548	20231023	104700	2272649250	16050	16060	16070	16050	306
549	20231023	104600	2267733780	16050	16060	16060	16050	290
550	20231023	104500	2263078430	16060	16060	16060	16060	587
551	20231023	104400	2253651210	16050	16050	16060	16050	163
552	20231023	104300	2251034730	16050	16060	16060	16050	38
553	20231023	104200	2250424620	16060	16060	16070	16060	1254
554	20231023	104100	2230284850	16060	16080	16080	16060	361
555	20231023	104000	2224482990	16080	16060	16080	16050	303
556	20231023	103900	2219614180	16070	16040	16070	16040	187
557	20231023	103800	2216609400	16070	16060	16080	16030	248
558	20231023	103700	2212624720	16030	16060	16080	16030	4645
559	20231023	103600	2137970030	16050	16020	16050	16020	2452
560	20231023	103500	2098643490	16000	16020	16020	16000	289
561	20231023	103400	2094017770	16020	16000	16020	16000	52
562	20231023	103300	2093185090	16000	16020	16030	16000	920
563	20231023	103200	2078461300	16020	16020	16030	16020	422
564	20231023	103100	2071700360	16020	16020	16020	16020	243
565	20231023	103000	2067807500	16020	16010	16020	16010	267
566	20231023	102900	2063532540	16010	16000	16010	16000	1504
567	20231023	102800	2039466860	16000	16000	16000	15990	76
568	20231023	102700	2038251010	16000	15990	16000	15970	784
569	20231023	102600	2025713630	15990	15960	15990	15960	343
570	20231023	102500	2020236180	15960	15930	15960	15910	88
571	20231023	102400	2018833350	15930	15930	15930	15920	152
572	20231023	102300	2016412020	15960	15970	15970	15940	188
573	20231023	102200	2013412640	15970	15940	15980	15940	80
574	20231023	102100	2012134690	15980	15900	15990	15900	283
575	20231023	102000	2007619120	15900	15990	15990	15900	492
576	20231023	101900	1999766390	15990	15990	16000	15990	270
577	20231023	101800	1995446490	15990	15970	15990	15970	547
578	20231023	101700	1986706440	15970	15950	15990	15860	3153
579	20231023	101600	1936515940	15940	15920	15940	15900	1827
580	20231023	101500	1907437090	15920	15930	15930	15900	260
581	20231023	101400	1903295910	15930	15880	15930	15880	289
582	20231023	101300	1898696290	15880	15870	15890	15860	1080
583	20231023	101200	1881564050	15860	15870	15880	15860	280
584	20231023	101100	1877122790	15870	15880	15880	15860	1857
585	20231023	101000	1847650060	15890	15900	15900	15890	1967
586	20231023	100900	1816394270	15900	15910	15910	15900	1068
587	20231023	100800	1799410200	15910	15920	15920	15910	643
588	20231023	100700	1789179350	15930	15920	15940	15920	744
589	20231023	100600	1777322450	15920	15940	15960	15920	754
590	20231023	100500	1765317140	15940	15950	15950	15940	177
591	20231023	100400	1762494410	15970	15970	15970	15960	387
592	20231023	100300	1756314170	15970	15990	15990	15970	1247
593	20231023	100200	1736375970	15990	15940	15990	15940	829
594	20231023	100100	1723124820	15940	15940	15970	15940	229
595	20231023	100000	1719470140	15930	15940	15940	15920	246
596	20231023	095900	1715551880	15940	15970	15970	15940	945
597	20231023	095800	1700469590	15970	15970	15970	15960	150
598	20231023	095700	1698074410	15960	15970	15970	15960	384
599	20231023	095600	1691942430	15970	15970	15970	15960	260
600	20231023	095500	1687790630	15970	15950	15970	15950	1898
601	20231023	095400	1657498120	15950	15950	15960	15920	649
602	20231023	095300	1647161840	15920	15930	15940	15920	368
603	20231023	095200	1641298780	15940	15940	15960	15940	1120
604	20231023	095100	1623441180	15940	15920	15940	15920	3317
605	20231023	095000	1570601840	15920	15920	15920	15910	154
606	20231023	094900	1568150520	15920	15910	15930	15910	624
607	20231023	094800	1558211740	15880	15890	15890	15880	3358
608	20231023	094700	1504885790	15880	15870	15910	15870	211
609	20231023	094600	1501532090	15870	15860	15870	15860	101
610	20231023	094500	1499929800	15860	15860	15860	15850	1326
611	20231023	094400	1478903510	15850	15860	15860	15850	754
612	20231023	094300	1466945320	15850	15890	15890	15850	1536
613	20231023	094200	1442567800	15890	15930	15950	15890	946
614	20231023	094100	1427517610	15930	15970	15970	15930	939
615	20231023	094000	1412534510	15970	15960	15970	15960	1116
616	20231023	093900	1394720750	15960	15900	15970	15900	4190
617	20231023	093800	1327997690	15900	15900	15900	15890	580
618	20231023	093700	1318780960	15900	15900	15900	15900	229
619	20231023	093600	1315139860	15900	15890	15900	15850	1320
620	20231023	093500	1294191810	15880	15890	15890	15880	160
621	20231023	093400	1291650680	15830	15840	15890	15830	1268
622	20231023	093300	1271577480	15830	15920	15920	15830	352
623	20231023	093200	1265980850	15920	15890	15930	15890	3036
624	20231023	093100	1217702480	15890	15850	15890	15820	1677
625	20231023	093000	1191135140	15820	15800	15850	15800	2735
626	20231023	092900	1147856440	15800	15800	15890	15800	2772
627	20231023	092800	1104056590	15800	15800	15800	15780	1507
628	20231023	092700	1080253580	15790	15880	15890	15790	2844
629	20231023	092600	1035303700	15890	15890	15900	15810	1100
630	20231023	092500	1017834420	15890	15890	15900	15810	445
631	20231023	092400	1010766320	15810	15900	15900	15800	1721
632	20231023	092300	983520280	15850	15960	15960	15850	155
633	20231023	092200	981056840	15980	16000	16000	15760	1009
634	20231023	092100	965066830	15920	15920	16010	15920	354
635	20231023	092000	959425360	15900	15760	15900	15740	2193
636	20231023	091900	924806640	15750	15790	15800	15740	3056
637	20231023	091800	876593900	15800	15850	15850	15800	2459
638	20231023	091700	837689720	15850	15880	15880	15840	1172
639	20231023	091600	819107130	15880	15920	15930	15870	1788
640	20231023	091500	790659820	15920	15970	15970	15920	2394
641	20231023	091400	752509570	16010	16000	16020	15960	2127
642	20231023	091300	718520360	15990	16020	16020	15990	2538
643	20231023	091200	677918980	16020	16040	16040	16000	2579
644	20231023	091100	636596510	16050	16050	16060	16050	2466
645	20231023	091000	597016610	16050	16050	16070	16030	2012
646	20231023	090900	564708870	16020	16000	16050	15990	5046
647	20231023	090800	483853020	16000	15970	16010	15960	3083
648	20231023	090700	434533100	15970	15910	15970	15910	166
649	20231023	090600	431885990	15910	15930	15990	15900	1560
650	20231023	090500	407057950	15910	15990	15990	15900	1464
651	20231023	090400	383698870	15990	15940	15990	15850	1851
652	20231023	090300	354234840	15940	15900	16040	15900	1634
653	20231023	090200	328165810	15900	15700	15970	15700	5198
654	20231023	090100	245728840	15690	15790	15800	15680	3110
655	20231023	090000	196700930	15790	15600	15850	15600	12495