KissMeData/018290/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185900	17407547340	18760	18760	18760	18760	8571
3	20231018	185800	17407547340	18760	18760	18760	18760	0
4	20231018	185700	17407547340	18760	18760	18760	18760	0
5	20231018	185600	17407547340	18760	18760	18760	18760	0
6	20231018	185500	17407547340	18760	18760	18760	18760	0
7	20231018	185400	17407547340	18760	18760	18760	18760	0
8	20231018	185300	17407547340	18760	18760	18760	18760	0
9	20231018	185200	17407547340	18760	18760	18760	18760	0
10	20231018	185100	17407547340	18760	18760	18760	18760	0
11	20231018	185000	17407547340	18760	18760	18760	18760	0
12	20231018	184900	17407547340	18760	18760	18760	18760	0
13	20231018	184800	17407547340	18760	18760	18760	18760	0
14	20231018	184700	17407547340	18760	18760	18760	18760	0
15	20231018	184600	17407547340	18760	18760	18760	18760	0
16	20231018	184500	17407547340	18760	18760	18760	18760	0
17	20231018	184400	17407547340	18760	18760	18760	18760	0
18	20231018	184300	17407547340	18760	18760	18760	18760	0
19	20231018	184200	17407547340	18760	18760	18760	18760	0
20	20231018	184100	17407547340	18760	18760	18760	18760	0
21	20231018	184000	17407547340	18760	18760	18760	18760	0
22	20231018	183900	17407547340	18760	18760	18760	18760	0
23	20231018	183800	17407547340	18760	18760	18760	18760	0
24	20231018	183700	17407547340	18760	18760	18760	18760	0
25	20231018	183600	17407547340	18760	18760	18760	18760	0
26	20231018	183500	17407547340	18760	18760	18760	18760	0
27	20231018	183400	17407547340	18760	18760	18760	18760	0
28	20231018	183300	17407547340	18760	18760	18760	18760	0
29	20231018	183200	17407547340	18760	18760	18760	18760	0
30	20231018	183100	17407547340	18760	18760	18760	18760	0
31	20231018	183000	17407547340	18760	18760	18760	18760	0
32	20231018	182900	17407547340	18760	18760	18760	18760	8571
33	20231018	182800	17407547340	18760	18760	18760	18760	0
34	20231018	182700	17407547340	18760	18760	18760	18760	0
35	20231018	182600	17407547340	18760	18760	18760	18760	0
36	20231018	182500	17407547340	18760	18760	18760	18760	0
37	20231018	182400	17407547340	18760	18760	18760	18760	0
38	20231018	182300	17407547340	18760	18760	18760	18760	0
39	20231018	182200	17407547340	18760	18760	18760	18760	0
40	20231018	182100	17407547340	18760	18760	18760	18760	0
41	20231018	182000	17407547340	18760	18760	18760	18760	0
42	20231018	181900	17407547340	18760	18760	18760	18760	0
43	20231018	181800	17407547340	18760	18760	18760	18760	0
44	20231018	181700	17407547340	18760	18760	18760	18760	0
45	20231018	181600	17407547340	18760	18760	18760	18760	0
46	20231018	181500	17407547340	18760	18760	18760	18760	0
47	20231018	181400	17407547340	18760	18760	18760	18760	0
48	20231018	181300	17407547340	18760	18760	18760	18760	0
49	20231018	181200	17407547340	18760	18760	18760	18760	0
50	20231018	181100	17407547340	18760	18760	18760	18760	0
51	20231018	181000	17407547340	18760	18760	18760	18760	0
52	20231018	180900	17407547340	18760	18760	18760	18760	0
53	20231018	180800	17407547340	18760	18760	18760	18760	0
54	20231018	180700	17407547340	18760	18760	18760	18760	0
55	20231018	180600	17407547340	18760	18760	18760	18760	0
56	20231018	180500	17407547340	18760	18760	18760	18760	0
57	20231018	180400	17407547340	18760	18760	18760	18760	0
58	20231018	180300	17407547340	18760	18760	18760	18760	0
59	20231018	180200	17407547340	18760	18760	18760	18760	0
60	20231018	180100	17407547340	18760	18760	18760	18760	0
61	20231018	180000	17407547340	18760	18760	18760	18760	0
62	20231018	175900	17407547340	18760	18760	18760	18760	8571
63	20231018	175800	17407547340	18760	18760	18760	18760	0
64	20231018	175700	17407547340	18760	18760	18760	18760	0
65	20231018	175600	17407547340	18760	18760	18760	18760	0
66	20231018	175500	17407547340	18760	18760	18760	18760	0
67	20231018	175400	17407547340	18760	18760	18760	18760	0
68	20231018	175300	17407547340	18760	18760	18760	18760	0
69	20231018	175200	17407547340	18760	18760	18760	18760	0
70	20231018	175100	17407547340	18760	18760	18760	18760	0
71	20231018	175000	17407547340	18760	18760	18760	18760	0
72	20231018	174900	17407547340	18760	18760	18760	18760	0
73	20231018	174800	17407547340	18760	18760	18760	18760	0
74	20231018	174700	17407547340	18760	18760	18760	18760	0
75	20231018	174600	17407547340	18760	18760	18760	18760	0
76	20231018	174500	17407547340	18760	18760	18760	18760	0
77	20231018	174400	17407547340	18760	18760	18760	18760	0
78	20231018	174300	17407547340	18760	18760	18760	18760	0
79	20231018	174200	17407547340	18760	18760	18760	18760	0
80	20231018	174100	17407547340	18760	18760	18760	18760	0
81	20231018	174000	17407547340	18760	18760	18760	18760	0
82	20231018	173900	17407547340	18760	18760	18760	18760	0
83	20231018	173800	17407547340	18760	18760	18760	18760	0
84	20231018	173700	17407547340	18760	18760	18760	18760	0
85	20231018	173600	17407547340	18760	18760	18760	18760	0
86	20231018	173500	17407547340	18760	18760	18760	18760	0
87	20231018	173400	17407547340	18760	18760	18760	18760	0
88	20231018	173300	17407547340	18760	18760	18760	18760	0
89	20231018	173200	17407547340	18760	18760	18760	18760	0
90	20231018	173100	17407547340	18760	18760	18760	18760	0
91	20231018	173000	17407547340	18760	18760	18760	18760	0
92	20231018	172900	17407547340	18760	18760	18760	18760	8571
93	20231018	172800	17407547340	18760	18760	18760	18760	0
94	20231018	172700	17407547340	18760	18760	18760	18760	0
95	20231018	172600	17407547340	18760	18760	18760	18760	0
96	20231018	172500	17407547340	18760	18760	18760	18760	0
97	20231018	172400	17407547340	18760	18760	18760	18760	0
98	20231018	172300	17407547340	18760	18760	18760	18760	0
99	20231018	172200	17407547340	18760	18760	18760	18760	0
100	20231018	172100	17407547340	18760	18760	18760	18760	0
101	20231018	172000	17407547340	18760	18760	18760	18760	0
102	20231018	171900	17407547340	18760	18760	18760	18760	0
103	20231018	171800	17407547340	18760	18760	18760	18760	0
104	20231018	171700	17407547340	18760	18760	18760	18760	0
105	20231018	171600	17407547340	18760	18760	18760	18760	0
106	20231018	171500	17407547340	18760	18760	18760	18760	0
107	20231018	171400	17407547340	18760	18760	18760	18760	0
108	20231018	171300	17407547340	18760	18760	18760	18760	0
109	20231018	171200	17407547340	18760	18760	18760	18760	0
110	20231018	171100	17407547340	18760	18760	18760	18760	0
111	20231018	171000	17407547340	18760	18760	18760	18760	0
112	20231018	170900	17407547340	18760	18760	18760	18760	0
113	20231018	170800	17407547340	18760	18760	18760	18760	0
114	20231018	170700	17407547340	18760	18760	18760	18760	0
115	20231018	170600	17407547340	18760	18760	18760	18760	0
116	20231018	170500	17407547340	18760	18760	18760	18760	0
117	20231018	170400	17407547340	18760	18760	18760	18760	0
118	20231018	170300	17407547340	18760	18760	18760	18760	0
119	20231018	170200	17407547340	18760	18760	18760	18760	0
120	20231018	170100	17407547340	18760	18760	18760	18760	0
121	20231018	170000	17407547340	18760	18760	18760	18760	0
122	20231018	165900	17407547340	18760	18760	18760	18760	8571
123	20231018	165800	17407547340	18760	18760	18760	18760	0
124	20231018	165700	17407547340	18760	18760	18760	18760	0
125	20231018	165600	17407547340	18760	18760	18760	18760	0
126	20231018	165500	17407547340	18760	18760	18760	18760	0
127	20231018	165400	17407547340	18760	18760	18760	18760	0
128	20231018	165300	17407547340	18760	18760	18760	18760	0
129	20231018	165200	17407547340	18760	18760	18760	18760	0
130	20231018	165100	17407547340	18760	18760	18760	18760	0
131	20231018	165000	17407547340	18760	18760	18760	18760	0
132	20231018	164900	17407547340	18760	18760	18760	18760	0
133	20231018	164800	17407547340	18760	18760	18760	18760	0
134	20231018	164700	17407547340	18760	18760	18760	18760	0
135	20231018	164600	17407547340	18760	18760	18760	18760	0
136	20231018	164500	17407547340	18760	18760	18760	18760	0
137	20231018	164400	17407547340	18760	18760	18760	18760	0
138	20231018	164300	17407547340	18760	18760	18760	18760	0
139	20231018	164200	17407547340	18760	18760	18760	18760	0
140	20231018	164100	17407547340	18760	18760	18760	18760	0
141	20231018	164000	17407547340	18760	18760	18760	18760	0
142	20231018	163900	17407547340	18760	18760	18760	18760	0
143	20231018	163800	17407547340	18760	18760	18760	18760	0
144	20231018	163700	17407547340	18760	18760	18760	18760	0
145	20231018	163600	17407547340	18760	18760	18760	18760	0
146	20231018	163500	17407547340	18760	18760	18760	18760	0
147	20231018	163400	17407547340	18760	18760	18760	18760	0
148	20231018	163300	17407547340	18760	18760	18760	18760	0
149	20231018	163200	17407547340	18760	18760	18760	18760	0
150	20231018	163100	17407547340	18760	18760	18760	18760	0
151	20231018	163000	17407547340	18760	18760	18760	18760	0
152	20231018	162900	17407547340	18760	18760	18760	18760	8571
153	20231018	162800	17407547340	18760	18760	18760	18760	0
154	20231018	162700	17407547340	18760	18760	18760	18760	0
155	20231018	162600	17407547340	18760	18760	18760	18760	0
156	20231018	162500	17407547340	18760	18760	18760	18760	0
157	20231018	162400	17407547340	18760	18760	18760	18760	0
158	20231018	162300	17407547340	18760	18760	18760	18760	0
159	20231018	162200	17407547340	18760	18760	18760	18760	0
160	20231018	162100	17407547340	18760	18760	18760	18760	0
161	20231018	162000	17407547340	18760	18760	18760	18760	0
162	20231018	161900	17407547340	18760	18760	18760	18760	0
163	20231018	161800	17407547340	18760	18760	18760	18760	0
164	20231018	161700	17407547340	18760	18760	18760	18760	0
165	20231018	161600	17407547340	18760	18760	18760	18760	0
166	20231018	161500	17407547340	18760	18760	18760	18760	0
167	20231018	161400	17407547340	18760	18760	18760	18760	0
168	20231018	161300	17407547340	18760	18760	18760	18760	0
169	20231018	161200	17407547340	18760	18760	18760	18760	0
170	20231018	161100	17407547340	18760	18760	18760	18760	0
171	20231018	161000	17407547340	18760	18760	18760	18760	0
172	20231018	160900	17407547340	18760	18760	18760	18760	0
173	20231018	160800	17407547340	18760	18760	18760	18760	0
174	20231018	160700	17407547340	18760	18760	18760	18760	0
175	20231018	160600	17407547340	18760	18760	18760	18760	0
176	20231018	160500	17407547340	18760	18760	18760	18760	0
177	20231018	160400	17407547340	18760	18760	18760	18760	0
178	20231018	160300	17407547340	18760	18760	18760	18760	0
179	20231018	160200	17407547340	18760	18760	18760	18760	0
180	20231018	160100	17407547340	18760	18760	18760	18760	0
181	20231018	160000	17407547340	18760	18760	18760	18760	0
182	20231018	155900	17407547340	18760	18760	18760	18760	8571
183	20231018	155800	17407547340	18760	18760	18760	18760	0
184	20231018	155700	17407547340	18760	18760	18760	18760	0
185	20231018	155600	17407547340	18760	18760	18760	18760	0
186	20231018	155500	17407547340	18760	18760	18760	18760	0
187	20231018	155400	17407547340	18760	18760	18760	18760	0
188	20231018	155300	17407547340	18760	18760	18760	18760	0
189	20231018	155200	17407547340	18760	18760	18760	18760	0
190	20231018	155100	17407547340	18760	18760	18760	18760	0
191	20231018	155000	17407547340	18760	18760	18760	18760	0
192	20231018	154900	17407547340	18760	18760	18760	18760	0
193	20231018	154800	17407547340	18760	18760	18760	18760	0
194	20231018	154700	17407547340	18760	18760	18760	18760	0
195	20231018	154600	17407547340	18760	18760	18760	18760	0
196	20231018	154500	17407547340	18760	18760	18760	18760	0
197	20231018	154400	17407547340	18760	18760	18760	18760	0
198	20231018	154300	17407547340	18760	18760	18760	18760	0
199	20231018	154200	17407547340	18760	18760	18760	18760	0
200	20231018	154100	17407547340	18760	18760	18760	18760	0
201	20231018	154000	17407547340	18760	18760	18760	18760	0
202	20231018	153900	17407547340	18760	18760	18760	18760	0
203	20231018	153800	17407547340	18760	18760	18760	18760	0
204	20231018	153700	17407547340	18760	18760	18760	18760	0
205	20231018	153600	17407547340	18760	18760	18760	18760	0
206	20231018	153500	17407547340	18760	18760	18760	18760	0
207	20231018	153400	17407547340	18760	18760	18760	18760	0
208	20231018	153300	17407547340	18760	18760	18760	18760	0
209	20231018	153200	17407547340	18760	18760	18760	18760	0
210	20231018	153100	17407547340	18760	18760	18760	18760	0
211	20231018	153000	17407547340	18760	18760	18760	18760	8571
212	20231018	152900	17246755380	18820	18820	18820	18820	0
213	20231018	152800	17246755380	18820	18820	18820	18820	0
214	20231018	152700	17246755380	18820	18820	18820	18820	0
215	20231018	152600	17246755380	18820	18820	18820	18820	0
216	20231018	152500	17246755380	18820	18820	18820	18820	0
217	20231018	152400	17246755380	18820	18820	18820	18820	0
218	20231018	152300	17246755380	18820	18820	18820	18820	0
219	20231018	152200	17246755380	18820	18820	18820	18820	0
220	20231018	152100	17246755380	18820	18820	18820	18820	0
221	20231018	152000	17246755380	18820	18820	18820	18820	0
222	20231018	151900	17246755380	18820	18840	18890	18820	2757
223	20231018	151800	17194776800	18880	18830	18890	18830	1266
224	20231018	151700	17170923290	18830	18890	18890	18780	1578
225	20231018	151600	17141217810	18900	18890	18900	18830	7771
226	20231018	151500	16994473520	18890	18900	18900	18840	3568
227	20231018	151400	16927078080	18900	18830	18900	18830	1960
228	20231018	151300	16890047310	18820	18780	18900	18760	4024
229	20231018	151200	16814196240	18780	18900	18900	18750	2332
230	20231018	151100	16770222530	18870	18860	18910	18860	7388
231	20231018	151000	16630643280	18860	18830	18870	18820	5054
232	20231018	150900	16535377280	18830	18860	18880	18830	5229
233	20231018	150800	16436716250	18850	18790	18870	18790	1135
234	20231018	150700	16415330920	18790	18750	18790	18740	2510
235	20231018	150600	16368248550	18750	18790	18810	18750	2816
236	20231018	150500	16315331860	18780	18800	18800	18780	1098
237	20231018	150400	16294697110	18780	18710	18780	18710	708
238	20231018	150300	16281425150	18700	18720	18730	18670	1557
239	20231018	150200	16252304310	18730	18820	18830	18700	5842
240	20231018	150100	16142636550	18820	18810	18850	18810	2750
241	20231018	150000	16090846650	18820	18850	18850	18800	1047
242	20231018	145900	16071152960	18870	18850	18920	18840	1330
243	20231018	145800	16046027040	18890	18860	18930	18860	3176
244	20231018	145700	15985994460	18860	18850	18860	18800	2783
245	20231018	145600	15933609970	18850	18870	18880	18800	3045
246	20231018	145500	15876265990	18880	18890	18900	18880	2167
247	20231018	145400	15835322670	18890	18900	18900	18890	914
248	20231018	145300	15818051670	18900	18880	18910	18880	1590
249	20231018	145200	15788004590	18880	18890	18890	18860	2138
250	20231018	145100	15747645590	18890	18900	18910	18890	2477
251	20231018	145000	15700825920	18910	18930	18940	18900	3240
252	20231018	144900	15639506880	18930	18850	18960	18850	8833
253	20231018	144800	15472304630	18860	18830	18860	18830	930
254	20231018	144700	15454777950	18830	18890	18890	18810	3219
255	20231018	144600	15394124830	18890	18900	18960	18890	2072
256	20231018	144500	15354936610	18900	18890	18960	18880	4189
257	20231018	144400	15275660610	18880	18880	18910	18880	8565
258	20231018	144300	15113834850	18880	18780	18890	18760	5985
259	20231018	144200	15001100180	18780	18790	18790	18740	2160
260	20231018	144100	14960559570	18790	18630	18800	18610	8741
261	20231018	144000	14796996190	18640	18600	18640	18600	1299
262	20231018	143900	14772798820	18630	18570	18630	18570	1037
263	20231018	143800	14753528220	18570	18570	18580	18570	263
264	20231018	143700	14748644030	18570	18570	18580	18570	181
265	20231018	143600	14745282490	18580	18570	18580	18570	315
266	20231018	143500	14739431760	18570	18580	18580	18560	666
267	20231018	143400	14727064880	18560	18550	18600	18550	3786
268	20231018	143300	14656757670	18550	18510	18550	18510	1409
269	20231018	143200	14630639700	18520	18530	18530	18520	2068
270	20231018	143100	14592339000	18530	18540	18550	18530	686
271	20231018	143000	14579620930	18540	18530	18560	18520	2230
272	20231018	142900	14538268400	18530	18530	18530	18520	1656
273	20231018	142800	14507583310	18530	18530	18540	18530	672
274	20231018	142700	14495130970	18540	18540	18550	18530	1597
275	20231018	142600	14465521930	18540	18550	18550	18540	263
276	20231018	142500	14460645120	18550	18540	18550	18540	380
277	20231018	142400	14453599350	18540	18550	18560	18540	473
278	20231018	142300	14444827610	18550	18560	18560	18550	311
279	20231018	142200	14439058270	18560	18560	18590	18550	937
280	20231018	142100	14421645800	18550	18500	18570	18490	1710
281	20231018	142000	14389934830	18490	18490	18510	18480	707
282	20231018	141900	14376863190	18480	18520	18550	18480	2939
283	20231018	141800	14322436420	18530	18530	18530	18510	697
284	20231018	141700	14309529700	18540	18540	18540	18530	271
285	20231018	141600	14304507380	18540	18560	18560	18530	1108
286	20231018	141500	14283968780	18550	18550	18560	18550	472
287	20231018	141400	14275212650	18550	18570	18570	18550	304
288	20231018	141300	14269570240	18570	18570	18570	18560	506
289	20231018	141200	14260176850	18560	18580	18580	18560	165
290	20231018	141100	14257113730	18580	18550	18580	18550	685
291	20231018	141000	14244401640	18550	18550	18570	18550	642
292	20231018	140900	14232489030	18550	18570	18570	18520	261
293	20231018	140800	14227648150	18560	18510	18600	18510	1867
294	20231018	140700	14192995830	18500	18520	18520	18500	1369
295	20231018	140600	14167656730	18520	18520	18530	18520	295
296	20231018	140500	14162192970	18520	18530	18530	18520	606
297	20231018	140400	14150966060	18530	18550	18560	18530	1188
298	20231018	140300	14128934610	18550	18570	18570	18550	535
299	20231018	140200	14119006380	18570	18570	18580	18570	243
300	20231018	140100	14114493680	18580	18570	18580	18570	380
301	20231018	140000	14107435430	18570	18570	18580	18560	858
302	20231018	135900	14091502000	18560	18560	18570	18550	821
303	20231018	135800	14076264690	18570	18540	18570	18540	275
304	20231018	135700	14071161390	18540	18530	18690	18530	2192
305	20231018	135600	14030437760	18510	18530	18530	18500	2395
306	20231018	135500	13986096000	18530	18520	18540	18520	274
307	20231018	135400	13981019070	18520	18530	18530	18520	349
308	20231018	135300	13974555120	18530	18530	18540	18520	311
309	20231018	135200	13968792730	18530	18530	18540	18530	366
310	20231018	135100	13962010530	18530	18550	18550	18530	468
311	20231018	135000	13953335010	18540	18540	18540	18530	234
312	20231018	134900	13948997100	18540	18540	18540	18530	409
313	20231018	134800	13941415680	18540	18540	18550	18530	367
314	20231018	134700	13934611860	18530	18540	18540	18530	251
315	20231018	134600	13929960470	18540	18540	18560	18530	1300
316	20231018	134500	13905846230	18550	18540	18550	18530	493
317	20231018	134400	13896705500	18550	18540	18550	18540	249
318	20231018	134300	13892088850	18540	18550	18560	18540	275
319	20231018	134200	13886989400	18550	18550	18550	18540	363
320	20231018	134100	13880257080	18540	18560	18560	18540	368
321	20231018	134000	13873432860	18550	18540	18570	18540	758
322	20231018	133900	13859363610	18540	18540	18550	18540	206
323	20231018	133800	13855543990	18550	18560	18570	18540	403
324	20231018	133700	13848069730	18540	18550	18570	18540	386
325	20231018	133600	13840910780	18570	18560	18600	18560	500
326	20231018	133500	13831624880	18540	18540	18630	18520	1699
327	20231018	133400	13800074910	18530	18550	18550	18530	301
328	20231018	133300	13794494230	18560	18570	18570	18550	330
329	20231018	133200	13788369810	18570	18580	18600	18570	561
330	20231018	133100	13777943910	18620	18570	18620	18550	445
331	20231018	133000	13769680710	18550	18580	18610	18540	6617
332	20231018	132900	13646952170	18570	18610	18630	18570	2545
333	20231018	132800	13599670810	18610	18590	18610	18580	524
334	20231018	132700	13589929920	18590	18610	18620	18580	668
335	20231018	132600	13577506290	18610	18630	18630	18610	542
336	20231018	132500	13567412930	18630	18660	18660	18630	472
337	20231018	132400	13558608680	18670	18620	18740	18590	2030
338	20231018	132300	13520689890	18620	18700	18740	18600	1353
339	20231018	132200	13495434060	18730	18590	18730	18590	4301
340	20231018	132100	13415273420	18590	18590	18590	18580	529
341	20231018	132000	13405441180	18590	18580	18590	18570	427
342	20231018	131900	13397509040	18570	18560	18570	18550	370
343	20231018	131800	13390640790	18550	18560	18570	18550	340
344	20231018	131700	13384330680	18560	18540	18560	18540	388
345	20231018	131600	13377133520	18540	18530	18540	18520	567
346	20231018	131500	13366624290	18520	18500	18540	18500	1268
347	20231018	131400	13343143580	18500	18510	18530	18500	2134
348	20231018	131300	13303625430	18510	18410	18520	18410	3078
349	20231018	131200	13246737360	18420	18370	18420	18370	276
350	20231018	131100	13241661400	18360	18340	18360	18330	627
351	20231018	131000	13230161200	18340	18340	18350	18330	228
352	20231018	130900	13225979760	18330	18330	18350	18330	315
353	20231018	130800	13220204120	18330	18340	18350	18330	2013
354	20231018	130700	13183304470	18340	18340	18350	18330	602
355	20231018	130600	13172266300	18340	18350	18360	18340	365
356	20231018	130500	13165569540	18360	18350	18360	18340	353
357	20231018	130400	13159092350	18360	18320	18360	18320	427
358	20231018	130300	13151259470	18320	18360	18360	18320	336
359	20231018	130200	13145097480	18360	18300	18460	18300	1235
360	20231018	130100	13122401480	18310	18310	18320	18300	196
361	20231018	130000	13118813060	18320	18320	18340	18300	2247
362	20231018	125900	13077686610	18320	18310	18340	18300	474
363	20231018	125800	13069002870	18310	18360	18370	18300	5660
364	20231018	125700	12965211290	18360	18370	18370	18360	394
365	20231018	125600	12957976660	18370	18350	18370	18350	370
366	20231018	125500	12951186760	18350	18360	18370	18350	1102
367	20231018	125400	12930953720	18370	18360	18370	18360	1163
368	20231018	125300	12909599760	18370	18380	18380	18360	1164
369	20231018	125200	12888216910	18370	18380	18390	18370	588
370	20231018	125100	12877411670	18390	18380	18500	18380	1181
371	20231018	125000	12855625070	18380	18360	18470	18360	789
372	20231018	124900	12841109360	18350	18350	18360	18350	857
373	20231018	124800	12825381070	18350	18350	18360	18350	426
374	20231018	124700	12817563610	18350	18350	18360	18350	368
375	20231018	124600	12810810570	18340	18350	18360	18340	579
376	20231018	124500	12800185750	18350	18340	18350	18340	801
377	20231018	124400	12785493430	18340	18340	18350	18330	800
378	20231018	124300	12770825420	18340	18350	18360	18340	356
379	20231018	124200	12764293920	18350	18350	18360	18350	959
380	20231018	124100	12746695270	18370	18370	18380	18370	578
381	20231018	124000	12736074520	18370	18340	18470	18340	2213
382	20231018	123900	12695357040	18340	18340	18350	18330	261
383	20231018	123800	12690571360	18320	18310	18330	18310	1782
384	20231018	123700	12657916590	18310	18310	18320	18300	522
385	20231018	123600	12648359250	18320	18310	18320	18310	580
386	20231018	123500	12637738900	18310	18320	18320	18300	840
387	20231018	123400	12622358980	18320	18320	18320	18310	617
388	20231018	123300	12611059140	18320	18300	18320	18300	864
389	20231018	123200	12595237330	18300	18290	18310	18290	764
390	20231018	123100	12581259080	18290	18270	18300	18270	574
391	20231018	123000	12570768140	18270	18270	18290	18250	786
392	20231018	122900	12556408830	18270	18260	18320	18260	1263
393	20231018	122800	12533294650	18260	18270	18270	18250	2005
394	20231018	122700	12496673510	18280	18280	18300	18260	588
395	20231018	122600	12485927420	18280	18280	18290	18270	540
396	20231018	122500	12476057930	18280	18310	18310	18280	1410
397	20231018	122400	12450266360	18310	18310	18320	18300	364
398	20231018	122300	12443603100	18310	18300	18320	18300	472
399	20231018	122200	12434964100	18320	18320	18320	18300	305
400	20231018	122100	12429378360	18310	18320	18320	18300	739
401	20231018	122000	12415850610	18320	18370	18370	18310	534
402	20231018	121900	12406064070	18380	18400	18400	18360	372
403	20231018	121800	12399231670	18410	18320	18540	18310	1601
404	20231018	121700	12369752470	18310	18340	18340	18310	770
405	20231018	121600	12355637770	18340	18360	18370	18340	369
406	20231018	121500	12348866210	18350	18390	18390	18350	1150
407	20231018	121400	12327728850	18390	18390	18410	18390	1298
408	20231018	121300	12303851180	18390	18410	18410	18390	447
409	20231018	121200	12295628980	18400	18350	18400	18350	930
410	20231018	121100	12278536250	18340	18350	18380	18340	598
411	20231018	121000	12267566340	18350	18400	18400	18350	756
412	20231018	120900	12253675970	18400	18420	18420	18400	6181
413	20231018	120800	12139874500	18440	18430	18470	18420	485
414	20231018	120700	12130931200	18430	18350	18540	18340	1995
415	20231018	120600	12094200690	18350	18340	18350	18340	322
416	20231018	120500	12088294840	18340	18370	18370	18340	571
417	20231018	120400	12077816270	18340	18360	18400	18340	801
418	20231018	120300	12063102760	18360	18370	18370	18340	374
419	20231018	120200	12056239740	18350	18380	18380	18340	505
420	20231018	120100	12046971980	18380	18320	18380	18320	448
421	20231018	120000	12038756800	18330	18310	18330	18300	773
422	20231018	115900	12024600740	18310	18310	18320	18300	512
423	20231018	115800	12015225070	18320	18330	18330	18300	741
424	20231018	115700	12001653780	18320	18350	18350	18300	695
425	20231018	115600	11988928190	18360	18330	18480	18310	1965
426	20231018	115500	11952797830	18330	18340	18340	18330	2359
427	20231018	115400	11909536190	18340	18320	18340	18300	1440
428	20231018	115300	11883135750	18320	18310	18340	18310	4483
429	20231018	115200	11800921940	18340	18310	18340	18300	788
430	20231018	115100	11786490000	18300	18290	18310	18290	433
431	20231018	115000	11778568700	18330	18310	18330	18280	846
432	20231018	114900	11763083950	18310	18320	18330	18310	414
433	20231018	114800	11755499870	18330	18300	18330	18280	648
434	20231018	114700	11743646630	18280	18350	18350	18270	637
435	20231018	114600	11731985900	18350	18380	18440	18350	555
436	20231018	114500	11721789810	18380	18280	18470	18260	6565
437	20231018	114400	11601374940	18280	18270	18300	18260	1143
438	20231018	114300	11580477340	18260	18300	18310	18260	826
439	20231018	114200	11565368660	18300	18330	18340	18300	5358
440	20231018	114100	11467301900	18340	18340	18350	18340	625
441	20231018	114000	11455839220	18330	18330	18360	18330	956
442	20231018	113900	11438310140	18330	18330	18370	18330	752
443	20231018	113800	11424523970	18330	18350	18360	18320	401
444	20231018	113700	11417169350	18340	18340	18350	18320	650
445	20231018	113600	11405254000	18340	18360	18360	18340	449
446	20231018	113500	11397011940	18380	18350	18470	18350	202
447	20231018	113400	11393301080	18340	18370	18610	18300	3564
448	20231018	113300	11327743180	18370	18320	18400	18320	515
449	20231018	113200	11318288650	18280	18210	18300	18210	744
450	20231018	113100	11304703510	18200	18340	18340	18200	16032
451	20231018	113000	11012071180	18350	18350	18370	18340	1438
452	20231018	112900	10985685480	18360	18380	18390	18350	2231
453	20231018	112800	10944705620	18400	18400	18410	18380	2087
454	20231018	112700	10906323890	18400	18460	18460	18390	2129
455	20231018	112600	10867081010	18450	18480	18480	18450	1186
456	20231018	112500	10845188310	18500	18440	18630	18440	1473
457	20231018	112400	10817842280	18430	18440	18440	18410	638
458	20231018	112300	10806088240	18450	18400	18630	18400	1725
459	20231018	112200	10774237710	18400	18390	18410	18370	1482
460	20231018	112100	10746994180	18380	18430	18430	18380	8580
461	20231018	112000	10589104080	18420	18430	18440	18420	2480
462	20231018	111900	10543414270	18420	18480	18490	18420	3124
463	20231018	111800	10485778970	18480	18500	18500	18480	539
464	20231018	111700	10475813620	18500	18530	18530	18500	450
465	20231018	111600	10467484260	18520	18520	18590	18510	431
466	20231018	111500	10459504860	18600	18480	18600	18470	1324
467	20231018	111400	10435018870	18490	18470	18500	18470	537
468	20231018	111300	10425095950	18470	18510	18510	18460	295
469	20231018	111200	10419646540	18510	18470	18600	18460	2158
470	20231018	111100	10379749690	18470	18510	18520	18470	5615
471	20231018	111000	10275928930	18520	18520	18520	18510	796
472	20231018	110900	10261193820	18520	18510	18530	18510	1204
473	20231018	110800	10238901110	18540	18550	18560	18510	4528
474	20231018	110700	10154993600	18550	18560	18560	18550	633
475	20231018	110600	10143249830	18560	18560	18570	18550	1164
476	20231018	110500	10121647140	18560	18590	18600	18540	1511
477	20231018	110400	10093607510	18590	18570	18590	18560	657
478	20231018	110300	10081410250	18570	18630	18630	18560	987
479	20231018	110200	10063068630	18640	18610	18670	18610	644
480	20231018	110100	10051073150	18630	18580	18630	18570	1259
481	20231018	110000	10027633130	18540	18550	18570	18540	927
482	20231018	105900	10010436940	18540	18540	18570	18540	798
483	20231018	105800	9995635190	18540	18560	18570	18540	2184
484	20231018	105700	9955110960	18570	18570	18580	18570	244
485	20231018	105600	9950579620	18570	18590	18590	18570	692
486	20231018	105500	9937722590	18600	18620	18620	18590	596
487	20231018	105400	9926635450	18620	18620	18620	18600	500
488	20231018	105300	9917333000	18630	18650	18650	18600	1244
489	20231018	105200	9894165170	18650	18640	18660	18630	820
490	20231018	105100	9878875890	18640	18660	18660	18610	1436
491	20231018	105000	9852121880	18640	18610	18790	18610	1485
492	20231018	104900	9824378300	18610	18650	18660	18610	1257
493	20231018	104800	9800943040	18660	18690	18690	18610	5469
494	20231018	104700	9699019910	18680	18710	18710	18680	874
495	20231018	104600	9682675970	18700	18710	18720	18700	1573
496	20231018	104500	9653252700	18700	18750	18750	18700	2680
497	20231018	104400	9603033400	18750	18750	18750	18740	716
498	20231018	104300	9589612350	18750	18780	18780	18750	1100
499	20231018	104200	9568980630	18790	18780	18810	18770	431
500	20231018	104100	9560884420	18780	18790	18800	18780	1164
501	20231018	104000	9539014750	18780	18750	18800	18750	939
502	20231018	103900	9521383670	18750	18780	18780	18740	3999
503	20231018	103800	9446356130	18780	18750	18780	18750	826
504	20231018	103700	9430862560	18750	18750	18760	18740	433
505	20231018	103600	9422742440	18750	18730	18760	18730	938
506	20231018	103500	9405159540	18700	18720	18720	18700	850
507	20231018	103400	9389257000	18720	18710	18720	18660	1312
508	20231018	103300	9364736650	18700	18770	18790	18660	782
509	20231018	103200	9350083770	18770	18720	18810	18710	4454
510	20231018	103100	9266442970	18710	18630	18730	18630	1163
511	20231018	103000	9244712740	18620	18600	18620	18600	519
512	20231018	102900	9235052980	18620	18580	18640	18580	1054
513	20231018	102800	9215445390	18620	18550	18700	18550	3280
514	20231018	102700	9154357690	18550	18560	18560	18550	441
515	20231018	102600	9146174350	18550	18580	18590	18550	1214
516	20231018	102500	9123624060	18580	18620	18620	18560	4243
517	20231018	102400	9044837940	18610	18630	18630	18590	1084
518	20231018	102300	9024660640	18630	18570	18630	18570	554
519	20231018	102200	9014356160	18560	18580	18580	18530	2024
520	20231018	102100	8976802860	18580	18660	18670	18580	9897
521	20231018	102000	8792609920	18650	18630	18680	18630	707
522	20231018	101900	8779425610	18630	18660	18670	18630	1033
523	20231018	101800	8760165100	18660	18750	18770	18650	881
524	20231018	101700	8743673630	18750	18640	18750	18640	2087
525	20231018	101600	8704591220	18630	18650	18650	18610	1832
526	20231018	101500	8670446790	18640	18690	18690	18610	1682
527	20231018	101400	8639080080	18690	18720	18730	18690	1680
528	20231018	101300	8607655500	18720	18730	18800	18720	1644
529	20231018	101200	8576835960	18720	18750	18800	18720	1024
530	20231018	101100	8557642450	18760	18740	18770	18730	698
531	20231018	101000	8544559320	18740	18780	18790	18730	978
532	20231018	100900	8526219990	18770	18750	18770	18750	801
533	20231018	100800	8511188870	18750	18760	18790	18740	972
534	20231018	100700	8492950110	18740	18820	18850	18720	3745
535	20231018	100600	8422667920	18820	18620	18940	18620	2132
536	20231018	100500	8382541850	18620	18920	18920	18350	27102
537	20231018	100400	7879295850	18940	18940	18960	18890	1959
538	20231018	100300	7842194520	18900	18710	18900	18670	3267
539	20231018	100200	7780681660	18730	18880	18960	18630	13967
540	20231018	100100	7518813520	18960	19020	19030	18870	10421
541	20231018	100000	7321480280	19020	19040	19040	19020	858
542	20231018	095900	7305149980	19030	19040	19050	19030	1041
543	20231018	095800	7285334580	19030	19010	19030	19010	470
544	20231018	095700	7276392510	19010	18990	19030	18990	702
545	20231018	095600	7263049690	18980	18920	19010	18920	2504
546	20231018	095500	7215493670	18910	18880	18960	18880	2378
547	20231018	095400	7170487520	18890	18880	18890	18870	2161
548	20231018	095300	7129679240	18880	18840	18890	18840	2917
549	20231018	095200	7074624250	18880	18910	18910	18830	13202
550	20231018	095100	6825592580	18900	19040	19040	18900	11165
551	20231018	095000	6614138580	19050	19110	19150	19000	4965
552	20231018	094900	6519441510	19150	19170	19170	19110	1998
553	20231018	094800	6481219240	19140	19150	19150	19130	1496
554	20231018	094700	6452590770	19170	19220	19230	19170	1302
555	20231018	094600	6427596870	19230	19300	19300	19230	3789
556	20231018	094500	6354695360	19300	19240	19310	19220	888
557	20231018	094400	6337613930	19220	19230	19360	19220	3291
558	20231018	094300	6274224820	19230	19230	19240	19220	891
559	20231018	094200	6257092780	19220	19110	19220	19110	2441
560	20231018	094100	6210330870	19110	19140	19160	19110	1155
561	20231018	094000	6188225450	19140	19160	19170	19090	3547
562	20231018	093900	6120408470	19160	19150	19190	19100	2084
563	20231018	093800	6080551230	19150	19320	19390	19150	7503
564	20231018	093700	5935640330	19320	19310	19330	19300	501
565	20231018	093600	5925966840	19310	19250	19310	19250	1141
566	20231018	093500	5903972630	19250	19240	19270	19240	463
567	20231018	093400	5895055050	19220	19260	19270	19220	848
568	20231018	093300	5878736240	19300	19280	19380	19280	2858
569	20231018	093200	5823474930	19260	19180	19280	19180	860
570	20231018	093100	5806921430	19180	19110	19200	19110	1679
571	20231018	093000	5774738630	19170	19160	19170	19100	5384
572	20231018	092900	5671810390	19160	19270	19280	19120	5385
573	20231018	092800	5568366010	19270	19290	19300	19260	1108
574	20231018	092700	5547002980	19300	19300	19310	19290	1915
575	20231018	092600	5510038230	19300	19360	19370	19300	3337
576	20231018	092500	5445551580	19350	19340	19350	19320	2499
577	20231018	092400	5397246540	19340	19360	19380	19340	1745
578	20231018	092300	5363484060	19360	19430	19430	19330	3980
579	20231018	092200	5286341760	19430	19400	19470	19400	6477
580	20231018	092100	5160606240	19400	19520	19570	19400	11529
581	20231018	092000	4936298390	19510	19490	19600	19490	16432
582	20231018	091900	4614899100	19500	19480	19560	19470	22626
583	20231018	091800	4173274470	19500	19520	19520	19470	4829
584	20231018	091700	4079113050	19520	19530	19550	19440	7401
585	20231018	091600	3934899140	19530	19310	19530	19310	19492
586	20231018	091500	3555919550	19320	19250	19320	19250	7513
587	20231018	091400	3410911380	19250	19280	19300	19250	4096
588	20231018	091300	3331928990	19310	19320	19340	19280	5882
589	20231018	091200	3218344010	19320	19360	19360	19300	3752
590	20231018	091100	3145831580	19350	19280	19400	19280	5903
591	20231018	091000	3031683960	19280	19220	19310	19200	2965
592	20231018	090900	2974602830	19230	19370	19460	19230	18539
593	20231018	090800	2615880320	19380	19480	19500	19380	8684
594	20231018	090700	2447032650	19490	19560	19600	19470	12202
595	20231018	090600	2208627430	19600	19330	19600	19270	31551
596	20231018	090500	1595898100	19300	19070	19310	19060	8942
597	20231018	090400	1423945190	19080	19120	19220	19080	6099
598	20231018	090300	1306901100	19160	19040	19160	18950	6653
599	20231018	090200	1180184980	19040	19110	19170	19010	12154
600	20231018	090100	947832870	19110	19250	19410	19110	24451
601	20231018	090000	475625250	19250	18880	19260	18880	24917