KissMeData/095500/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195000	14073348040	17400	17400	17400	17400	14711
3	20231018	194900	14073348040	17400	17400	17400	17400	0
4	20231018	194800	14073348040	17400	17400	17400	17400	0
5	20231018	194700	14073348040	17400	17400	17400	17400	0
6	20231018	194600	14073348040	17400	17400	17400	17400	0
7	20231018	194500	14073348040	17400	17400	17400	17400	0
8	20231018	194400	14073348040	17400	17400	17400	17400	0
9	20231018	194300	14073348040	17400	17400	17400	17400	0
10	20231018	194200	14073348040	17400	17400	17400	17400	0
11	20231018	194100	14073348040	17400	17400	17400	17400	0
12	20231018	194000	14073348040	17400	17400	17400	17400	0
13	20231018	193900	14073348040	17400	17400	17400	17400	0
14	20231018	193800	14073348040	17400	17400	17400	17400	0
15	20231018	193700	14073348040	17400	17400	17400	17400	0
16	20231018	193600	14073348040	17400	17400	17400	17400	0
17	20231018	193500	14073348040	17400	17400	17400	17400	0
18	20231018	193400	14073348040	17400	17400	17400	17400	0
19	20231018	193300	14073348040	17400	17400	17400	17400	0
20	20231018	193200	14073348040	17400	17400	17400	17400	0
21	20231018	193100	14073348040	17400	17400	17400	17400	0
22	20231018	193000	14073348040	17400	17400	17400	17400	0
23	20231018	192900	14073348040	17400	17400	17400	17400	0
24	20231018	192800	14073348040	17400	17400	17400	17400	0
25	20231018	192700	14073348040	17400	17400	17400	17400	0
26	20231018	192600	14073348040	17400	17400	17400	17400	0
27	20231018	192500	14073348040	17400	17400	17400	17400	0
28	20231018	192400	14073348040	17400	17400	17400	17400	0
29	20231018	192300	14073348040	17400	17400	17400	17400	0
30	20231018	192200	14073348040	17400	17400	17400	17400	0
31	20231018	192100	14073348040	17400	17400	17400	17400	0
32	20231018	192000	14073348040	17400	17400	17400	17400	14711
33	20231018	191900	14073348040	17400	17400	17400	17400	0
34	20231018	191800	14073348040	17400	17400	17400	17400	0
35	20231018	191700	14073348040	17400	17400	17400	17400	0
36	20231018	191600	14073348040	17400	17400	17400	17400	0
37	20231018	191500	14073348040	17400	17400	17400	17400	0
38	20231018	191400	14073348040	17400	17400	17400	17400	0
39	20231018	191300	14073348040	17400	17400	17400	17400	0
40	20231018	191200	14073348040	17400	17400	17400	17400	0
41	20231018	191100	14073348040	17400	17400	17400	17400	0
42	20231018	191000	14073348040	17400	17400	17400	17400	0
43	20231018	190900	14073348040	17400	17400	17400	17400	0
44	20231018	190800	14073348040	17400	17400	17400	17400	0
45	20231018	190700	14073348040	17400	17400	17400	17400	0
46	20231018	190600	14073348040	17400	17400	17400	17400	0
47	20231018	190500	14073348040	17400	17400	17400	17400	0
48	20231018	190400	14073348040	17400	17400	17400	17400	0
49	20231018	190300	14073348040	17400	17400	17400	17400	0
50	20231018	190200	14073348040	17400	17400	17400	17400	0
51	20231018	190100	14073348040	17400	17400	17400	17400	0
52	20231018	190000	14073348040	17400	17400	17400	17400	0
53	20231018	185900	14073348040	17400	17400	17400	17400	0
54	20231018	185800	14073348040	17400	17400	17400	17400	0
55	20231018	185700	14073348040	17400	17400	17400	17400	0
56	20231018	185600	14073348040	17400	17400	17400	17400	0
57	20231018	185500	14073348040	17400	17400	17400	17400	0
58	20231018	185400	14073348040	17400	17400	17400	17400	0
59	20231018	185300	14073348040	17400	17400	17400	17400	0
60	20231018	185200	14073348040	17400	17400	17400	17400	0
61	20231018	185100	14073348040	17400	17400	17400	17400	0
62	20231018	185000	14073348040	17400	17400	17400	17400	14711
63	20231018	184900	14073348040	17400	17400	17400	17400	0
64	20231018	184800	14073348040	17400	17400	17400	17400	0
65	20231018	184700	14073348040	17400	17400	17400	17400	0
66	20231018	184600	14073348040	17400	17400	17400	17400	0
67	20231018	184500	14073348040	17400	17400	17400	17400	0
68	20231018	184400	14073348040	17400	17400	17400	17400	0
69	20231018	184300	14073348040	17400	17400	17400	17400	0
70	20231018	184200	14073348040	17400	17400	17400	17400	0
71	20231018	184100	14073348040	17400	17400	17400	17400	0
72	20231018	184000	14073348040	17400	17400	17400	17400	0
73	20231018	183900	14073348040	17400	17400	17400	17400	0
74	20231018	183800	14073348040	17400	17400	17400	17400	0
75	20231018	183700	14073348040	17400	17400	17400	17400	0
76	20231018	183600	14073348040	17400	17400	17400	17400	0
77	20231018	183500	14073348040	17400	17400	17400	17400	0
78	20231018	183400	14073348040	17400	17400	17400	17400	0
79	20231018	183300	14073348040	17400	17400	17400	17400	0
80	20231018	183200	14073348040	17400	17400	17400	17400	0
81	20231018	183100	14073348040	17400	17400	17400	17400	0
82	20231018	183000	14073348040	17400	17400	17400	17400	0
83	20231018	182900	14073348040	17400	17400	17400	17400	0
84	20231018	182800	14073348040	17400	17400	17400	17400	0
85	20231018	182700	14073348040	17400	17400	17400	17400	0
86	20231018	182600	14073348040	17400	17400	17400	17400	0
87	20231018	182500	14073348040	17400	17400	17400	17400	0
88	20231018	182400	14073348040	17400	17400	17400	17400	0
89	20231018	182300	14073348040	17400	17400	17400	17400	0
90	20231018	182200	14073348040	17400	17400	17400	17400	0
91	20231018	182100	14073348040	17400	17400	17400	17400	0
92	20231018	182000	14073348040	17400	17400	17400	17400	14711
93	20231018	181900	14073348040	17400	17400	17400	17400	0
94	20231018	181800	14073348040	17400	17400	17400	17400	0
95	20231018	181700	14073348040	17400	17400	17400	17400	0
96	20231018	181600	14073348040	17400	17400	17400	17400	0
97	20231018	181500	14073348040	17400	17400	17400	17400	0
98	20231018	181400	14073348040	17400	17400	17400	17400	0
99	20231018	181300	14073348040	17400	17400	17400	17400	0
100	20231018	181200	14073348040	17400	17400	17400	17400	0
101	20231018	181100	14073348040	17400	17400	17400	17400	0
102	20231018	181000	14073348040	17400	17400	17400	17400	0
103	20231018	180900	14073348040	17400	17400	17400	17400	0
104	20231018	180800	14073348040	17400	17400	17400	17400	0
105	20231018	180700	14073348040	17400	17400	17400	17400	0
106	20231018	180600	14073348040	17400	17400	17400	17400	0
107	20231018	180500	14073348040	17400	17400	17400	17400	0
108	20231018	180400	14073348040	17400	17400	17400	17400	0
109	20231018	180300	14073348040	17400	17400	17400	17400	0
110	20231018	180200	14073348040	17400	17400	17400	17400	0
111	20231018	180100	14073348040	17400	17400	17400	17400	0
112	20231018	180000	14073348040	17400	17400	17400	17400	0
113	20231018	175900	14073348040	17400	17400	17400	17400	0
114	20231018	175800	14073348040	17400	17400	17400	17400	0
115	20231018	175700	14073348040	17400	17400	17400	17400	0
116	20231018	175600	14073348040	17400	17400	17400	17400	0
117	20231018	175500	14073348040	17400	17400	17400	17400	0
118	20231018	175400	14073348040	17400	17400	17400	17400	0
119	20231018	175300	14073348040	17400	17400	17400	17400	0
120	20231018	175200	14073348040	17400	17400	17400	17400	0
121	20231018	175100	14073348040	17400	17400	17400	17400	0
122	20231018	175000	14073348040	17400	17400	17400	17400	14711
123	20231018	174900	14073348040	17400	17400	17400	17400	0
124	20231018	174800	14073348040	17400	17400	17400	17400	0
125	20231018	174700	14073348040	17400	17400	17400	17400	0
126	20231018	174600	14073348040	17400	17400	17400	17400	0
127	20231018	174500	14073348040	17400	17400	17400	17400	0
128	20231018	174400	14073348040	17400	17400	17400	17400	0
129	20231018	174300	14073348040	17400	17400	17400	17400	0
130	20231018	174200	14073348040	17400	17400	17400	17400	0
131	20231018	174100	14073348040	17400	17400	17400	17400	0
132	20231018	174000	14073348040	17400	17400	17400	17400	0
133	20231018	173900	14073348040	17400	17400	17400	17400	0
134	20231018	173800	14073348040	17400	17400	17400	17400	0
135	20231018	173700	14073348040	17400	17400	17400	17400	0
136	20231018	173600	14073348040	17400	17400	17400	17400	0
137	20231018	173500	14073348040	17400	17400	17400	17400	0
138	20231018	173400	14073348040	17400	17400	17400	17400	0
139	20231018	173300	14073348040	17400	17400	17400	17400	0
140	20231018	173200	14073348040	17400	17400	17400	17400	0
141	20231018	173100	14073348040	17400	17400	17400	17400	0
142	20231018	173000	14073348040	17400	17400	17400	17400	0
143	20231018	172900	14073348040	17400	17400	17400	17400	0
144	20231018	172800	14073348040	17400	17400	17400	17400	0
145	20231018	172700	14073348040	17400	17400	17400	17400	0
146	20231018	172600	14073348040	17400	17400	17400	17400	0
147	20231018	172500	14073348040	17400	17400	17400	17400	0
148	20231018	172400	14073348040	17400	17400	17400	17400	0
149	20231018	172300	14073348040	17400	17400	17400	17400	0
150	20231018	172200	14073348040	17400	17400	17400	17400	0
151	20231018	172100	14073348040	17400	17400	17400	17400	0
152	20231018	172000	14073348040	17400	17400	17400	17400	14711
153	20231018	171900	14073348040	17400	17400	17400	17400	0
154	20231018	171800	14073348040	17400	17400	17400	17400	0
155	20231018	171700	14073348040	17400	17400	17400	17400	0
156	20231018	171600	14073348040	17400	17400	17400	17400	0
157	20231018	171500	14073348040	17400	17400	17400	17400	0
158	20231018	171400	14073348040	17400	17400	17400	17400	0
159	20231018	171300	14073348040	17400	17400	17400	17400	0
160	20231018	171200	14073348040	17400	17400	17400	17400	0
161	20231018	171100	14073348040	17400	17400	17400	17400	0
162	20231018	171000	14073348040	17400	17400	17400	17400	0
163	20231018	170900	14073348040	17400	17400	17400	17400	0
164	20231018	170800	14073348040	17400	17400	17400	17400	0
165	20231018	170700	14073348040	17400	17400	17400	17400	0
166	20231018	170600	14073348040	17400	17400	17400	17400	0
167	20231018	170500	14073348040	17400	17400	17400	17400	0
168	20231018	170400	14073348040	17400	17400	17400	17400	0
169	20231018	170300	14073348040	17400	17400	17400	17400	0
170	20231018	170200	14073348040	17400	17400	17400	17400	0
171	20231018	170100	14073348040	17400	17400	17400	17400	0
172	20231018	170000	14073348040	17400	17400	17400	17400	0
173	20231018	165900	14073348040	17400	17400	17400	17400	0
174	20231018	165800	14073348040	17400	17400	17400	17400	0
175	20231018	165700	14073348040	17400	17400	17400	17400	0
176	20231018	165600	14073348040	17400	17400	17400	17400	0
177	20231018	165500	14073348040	17400	17400	17400	17400	0
178	20231018	165400	14073348040	17400	17400	17400	17400	0
179	20231018	165300	14073348040	17400	17400	17400	17400	0
180	20231018	165200	14073348040	17400	17400	17400	17400	0
181	20231018	165100	14073348040	17400	17400	17400	17400	0
182	20231018	165000	14073348040	17400	17400	17400	17400	14711
183	20231018	164900	14073348040	17400	17400	17400	17400	0
184	20231018	164800	14073348040	17400	17400	17400	17400	0
185	20231018	164700	14073348040	17400	17400	17400	17400	0
186	20231018	164600	14073348040	17400	17400	17400	17400	0
187	20231018	164500	14073348040	17400	17400	17400	17400	0
188	20231018	164400	14073348040	17400	17400	17400	17400	0
189	20231018	164300	14073348040	17400	17400	17400	17400	0
190	20231018	164200	14073348040	17400	17400	17400	17400	0
191	20231018	164100	14073348040	17400	17400	17400	17400	0
192	20231018	164000	14073348040	17400	17400	17400	17400	0
193	20231018	163900	14073348040	17400	17400	17400	17400	0
194	20231018	163800	14073348040	17400	17400	17400	17400	0
195	20231018	163700	14073348040	17400	17400	17400	17400	0
196	20231018	163600	14073348040	17400	17400	17400	17400	0
197	20231018	163500	14073348040	17400	17400	17400	17400	0
198	20231018	163400	14073348040	17400	17400	17400	17400	0
199	20231018	163300	14073348040	17400	17400	17400	17400	0
200	20231018	163200	14073348040	17400	17400	17400	17400	0
201	20231018	163100	14073348040	17400	17400	17400	17400	0
202	20231018	163000	14073348040	17400	17400	17400	17400	0
203	20231018	162900	14073348040	17400	17400	17400	17400	0
204	20231018	162800	14073348040	17400	17400	17400	17400	0
205	20231018	162700	14073348040	17400	17400	17400	17400	0
206	20231018	162600	14073348040	17400	17400	17400	17400	0
207	20231018	162500	14073348040	17400	17400	17400	17400	0
208	20231018	162400	14073348040	17400	17400	17400	17400	0
209	20231018	162300	14073348040	17400	17400	17400	17400	0
210	20231018	162200	14073348040	17400	17400	17400	17400	0
211	20231018	162100	14073348040	17400	17400	17400	17400	0
212	20231018	162000	14073348040	17400	17400	17400	17400	14711
213	20231018	161900	14073348040	17400	17400	17400	17400	0
214	20231018	161800	14073348040	17400	17400	17400	17400	0
215	20231018	161700	14073348040	17400	17400	17400	17400	0
216	20231018	161600	14073348040	17400	17400	17400	17400	0
217	20231018	161500	14073348040	17400	17400	17400	17400	0
218	20231018	161400	14073348040	17400	17400	17400	17400	0
219	20231018	161300	14073348040	17400	17400	17400	17400	0
220	20231018	161200	14073348040	17400	17400	17400	17400	0
221	20231018	161100	14073348040	17400	17400	17400	17400	0
222	20231018	161000	14073348040	17400	17400	17400	17400	0
223	20231018	160900	14073348040	17400	17400	17400	17400	0
224	20231018	160800	14073348040	17400	17400	17400	17400	0
225	20231018	160700	14073348040	17400	17400	17400	17400	0
226	20231018	160600	14073348040	17400	17400	17400	17400	0
227	20231018	160500	14073348040	17400	17400	17400	17400	0
228	20231018	160400	14073348040	17400	17400	17400	17400	0
229	20231018	160300	14073348040	17400	17400	17400	17400	0
230	20231018	160200	14073348040	17400	17400	17400	17400	0
231	20231018	160100	14073348040	17400	17400	17400	17400	0
232	20231018	160000	14073348040	17400	17400	17400	17400	0
233	20231018	155900	14073348040	17400	17400	17400	17400	0
234	20231018	155800	14073348040	17400	17400	17400	17400	0
235	20231018	155700	14073348040	17400	17400	17400	17400	0
236	20231018	155600	14073348040	17400	17400	17400	17400	0
237	20231018	155500	14073348040	17400	17400	17400	17400	0
238	20231018	155400	14073348040	17400	17400	17400	17400	0
239	20231018	155300	14073348040	17400	17400	17400	17400	0
240	20231018	155200	14073348040	17400	17400	17400	17400	0
241	20231018	155100	14073348040	17400	17400	17400	17400	0
242	20231018	155000	14073348040	17400	17400	17400	17400	14711
243	20231018	154900	14073348040	17400	17400	17400	17400	0
244	20231018	154800	14073348040	17400	17400	17400	17400	0
245	20231018	154700	14073348040	17400	17400	17400	17400	0
246	20231018	154600	14073348040	17400	17400	17400	17400	0
247	20231018	154500	14073348040	17400	17400	17400	17400	0
248	20231018	154400	14073348040	17400	17400	17400	17400	0
249	20231018	154300	14073348040	17400	17400	17400	17400	0
250	20231018	154200	14073348040	17400	17400	17400	17400	0
251	20231018	154100	14073348040	17400	17400	17400	17400	0
252	20231018	154000	14073348040	17400	17400	17400	17400	0
253	20231018	153900	14073348040	17400	17400	17400	17400	0
254	20231018	153800	14073348040	17400	17400	17400	17400	0
255	20231018	153700	14073348040	17400	17400	17400	17400	0
256	20231018	153600	14073348040	17400	17400	17400	17400	0
257	20231018	153500	14073348040	17400	17400	17400	17400	0
258	20231018	153400	14073348040	17400	17400	17400	17400	0
259	20231018	153300	14073348040	17400	17400	17400	17400	0
260	20231018	153200	14073348040	17400	17400	17400	17400	0
261	20231018	153100	14073348040	17400	17400	17400	17400	0
262	20231018	153000	14073348040	17400	17400	17400	17400	14711
263	20231018	152900	13817376640	17430	17430	17430	17430	0
264	20231018	152800	13817376640	17430	17430	17430	17430	0
265	20231018	152700	13817376640	17430	17430	17430	17430	0
266	20231018	152600	13817376640	17430	17430	17430	17430	0
267	20231018	152500	13817376640	17430	17430	17430	17430	0
268	20231018	152400	13817376640	17430	17430	17430	17430	0
269	20231018	152300	13817376640	17430	17430	17430	17430	0
270	20231018	152200	13817376640	17430	17430	17430	17430	0
271	20231018	152100	13817376640	17430	17430	17430	17430	0
272	20231018	152000	13817376640	17430	17430	17430	17430	0
273	20231018	151900	13817376640	17430	17440	17450	17420	4867
274	20231018	151800	13732576570	17450	17430	17450	17420	1860
275	20231018	151700	13700155820	17420	17430	17430	17420	1115
276	20231018	151600	13680724410	17430	17430	17430	17420	331
277	20231018	151500	13674955380	17430	17420	17430	17420	806
278	20231018	151400	13660913640	17420	17420	17420	17410	666
279	20231018	151300	13649312130	17420	17420	17420	17410	1702
280	20231018	151200	13619663500	17410	17420	17420	17410	2614
281	20231018	151100	13574150130	17420	17430	17430	17410	6427
282	20231018	151000	13462181620	17430	17450	17450	17430	1293
283	20231018	150900	13439641470	17450	17440	17450	17440	1154
284	20231018	150800	13419512610	17440	17470	17470	17440	1852
285	20231018	150700	13387186690	17470	17470	17470	17460	2394
286	20231018	150600	13345385310	17470	17490	17490	17470	2689
287	20231018	150500	13298397760	17490	17500	17500	17490	833
288	20231018	150400	13283828070	17510	17510	17510	17490	2402
289	20231018	150300	13241789580	17510	17510	17520	17510	664
290	20231018	150200	13230162830	17510	17500	17510	17500	1136
291	20231018	150100	13210278330	17500	17490	17500	17490	379
292	20231018	150000	13203646490	17500	17490	17500	17490	348
293	20231018	145900	13197557250	17490	17490	17500	17490	129
294	20231018	145800	13195300290	17490	17480	17490	17480	1156
295	20231018	145700	13175089680	17480	17480	17480	17470	444
296	20231018	145600	13167330040	17480	17480	17480	17470	503
297	20231018	145500	13158537660	17480	17470	17490	17470	482
298	20231018	145400	13150112090	17470	17460	17480	17460	453
299	20231018	145300	13142197940	17470	17500	17500	17460	417
300	20231018	145200	13134905470	17510	17530	17540	17470	576
301	20231018	145100	13124816700	17530	17500	17540	17500	546
302	20231018	145000	13115250670	17490	17430	17490	17430	1446
303	20231018	144900	13090039910	17430	17420	17430	17420	542
304	20231018	144800	13080592960	17420	17420	17430	17420	618
305	20231018	144700	13069826540	17430	17420	17430	17420	233
306	20231018	144600	13065766620	17430	17420	17430	17420	873
307	20231018	144500	13050558900	17420	17420	17420	17410	1197
308	20231018	144400	13029708420	17410	17410	17420	17410	564
309	20231018	144300	13019888630	17410	17420	17430	17410	1441
310	20231018	144200	12994793920	17420	17410	17430	17410	587
311	20231018	144100	12984568560	17410	17470	17470	17400	12931
312	20231018	144000	12759332520	17450	17450	17460	17450	1031
313	20231018	143900	12741339460	17470	17460	17470	17440	1438
314	20231018	143800	12716243280	17450	17470	17480	17450	11081
315	20231018	143700	12522780110	17480	17470	17480	17470	340
316	20231018	143600	12516838360	17470	17460	17470	17460	1437
317	20231018	143500	12491744850	17460	17460	17470	17460	750
318	20231018	143400	12478647160	17470	17470	17470	17460	1733
319	20231018	143300	12448378450	17470	17480	17480	17470	925
320	20231018	143200	12432217360	17480	17470	17480	17470	399
321	20231018	143100	12425246560	17470	17490	17490	17470	1875
322	20231018	143000	12392485070	17490	17490	17500	17490	435
323	20231018	142900	12384876820	17490	17500	17510	17490	158
324	20231018	142800	12382112440	17500	17490	17500	17490	1827
325	20231018	142700	12350144880	17500	17500	17500	17500	3286
326	20231018	142600	12292639880	17500	17500	17510	17500	128
327	20231018	142500	12290399810	17500	17540	17540	17500	5287
328	20231018	142400	12197745600	17540	17540	17540	17530	191
329	20231018	142300	12194396760	17540	17540	17540	17530	577
330	20231018	142200	12184276850	17540	17550	17550	17530	304
331	20231018	142100	12178945170	17540	17550	17550	17530	764
332	20231018	142000	12165546260	17540	17550	17550	17540	281
333	20231018	141900	12160616850	17550	17540	17550	17530	3534
334	20231018	141800	12098631050	17540	17530	17540	17530	128
335	20231018	141700	12096386930	17530	17530	17540	17530	1213
336	20231018	141600	12075121040	17530	17530	17540	17530	597
337	20231018	141500	12064655580	17530	17530	17530	17530	435
338	20231018	141400	12057030030	17540	17560	17560	17530	6396
339	20231018	141300	11944833860	17560	17550	17560	17550	20
340	20231018	141200	11944482760	17560	17550	17560	17550	476
341	20231018	141100	11936127490	17550	17550	17550	17540	1977
342	20231018	141000	11901431730	17550	17540	17550	17540	2052
343	20231018	140900	11865427600	17540	17540	17550	17540	349
344	20231018	140800	11859304130	17550	17550	17550	17540	547
345	20231018	140700	11849707470	17550	17540	17550	17540	1951
346	20231018	140600	11815481040	17540	17540	17550	17540	572
347	20231018	140500	11805447100	17540	17550	17550	17540	2742
348	20231018	140400	11757335210	17560	17570	17570	17550	6752
349	20231018	140300	11638757250	17570	17570	17580	17570	276
350	20231018	140200	11633907820	17570	17570	17580	17570	1381
351	20231018	140100	11609631990	17570	17570	17580	17570	1012
352	20231018	140000	11591843490	17570	17570	17570	17570	471
353	20231018	135900	11583568020	17580	17570	17580	17570	417
354	20231018	135800	11576239070	17570	17570	17570	17570	159
355	20231018	135700	11573445440	17580	17580	17580	17580	260
356	20231018	135600	11568874640	17580	17580	17580	17570	1601
357	20231018	135500	11540729260	17570	17570	17580	17570	671
358	20231018	135400	11528937280	17580	17580	17580	17570	994
359	20231018	135300	11511464190	17570	17590	17590	17570	3551
360	20231018	135200	11449028150	17600	17610	17610	17590	5486
361	20231018	135100	11352473850	17610	17620	17630	17600	4240
362	20231018	135000	11277781230	17620	17630	17630	17620	369
363	20231018	134900	11271278330	17630	17630	17630	17620	182
364	20231018	134800	11268070290	17630	17630	17630	17630	649
365	20231018	134700	11256628420	17630	17630	17630	17620	285
366	20231018	134600	11251605090	17630	17630	17630	17620	253
367	20231018	134500	11247145530	17630	17630	17630	17620	243
368	20231018	134400	11242862550	17620	17630	17630	17620	72
369	20231018	134300	11241593790	17630	17630	17630	17620	102
370	20231018	134200	11239795970	17620	17610	17620	17610	1129
371	20231018	134100	11219906520	17610	17610	17620	17610	64
372	20231018	134000	11218779470	17610	17610	17610	17610	64
373	20231018	133900	11217652430	17610	17620	17620	17610	2124
374	20231018	133800	11180237880	17630	17630	17630	17620	934
375	20231018	133700	11163779460	17620	17620	17620	17620	279
376	20231018	133600	11158863480	17630	17630	17630	17620	493
377	20231018	133500	11150173240	17620	17620	17630	17620	163
378	20231018	133400	11147300980	17620	17620	17630	17620	310
379	20231018	133300	11141838580	17620	17630	17630	17620	335
380	20231018	133200	11135933860	17620	17620	17640	17620	521
381	20231018	133100	11126748450	17630	17630	17630	17630	356
382	20231018	133000	11120472170	17630	17640	17640	17630	62
383	20231018	132900	11119379100	17630	17630	17630	17630	212
384	20231018	132800	11115641540	17630	17620	17630	17610	267
385	20231018	132700	11110937560	17620	17620	17620	17610	1011
386	20231018	132600	11093125550	17620	17610	17620	17610	735
387	20231018	132500	11080177250	17610	17630	17630	17610	2204
388	20231018	132400	11041346910	17630	17640	17640	17630	102
389	20231018	132300	11039547650	17620	17620	17640	17620	228
390	20231018	132200	11035528290	17620	17620	17630	17620	563
391	20231018	132100	11025604050	17620	17620	17640	17620	347
392	20231018	132000	11019488510	17620	17610	17640	17610	1395
393	20231018	131900	10994904360	17610	17630	17630	17610	1092
394	20231018	131800	10975664560	17630	17640	17640	17630	706
395	20231018	131700	10963217770	17630	17640	17640	17630	335
396	20231018	131600	10957310900	17650	17640	17650	17630	361
397	20231018	131500	10950942590	17640	17630	17640	17630	1158
398	20231018	131400	10930526750	17620	17630	17630	17620	134
399	20231018	131300	10928164840	17620	17620	17620	17620	24
400	20231018	131200	10927741960	17620	17630	17630	17620	94
401	20231018	131100	10926084800	17630	17640	17640	17620	1063
402	20231018	131000	10907346380	17640	17660	17660	17640	643
403	20231018	130900	10895995550	17660	17670	17670	17660	443
404	20231018	130800	10888172040	17670	17670	17670	17660	388
405	20231018	130700	10881317080	17670	17670	17670	17660	281
406	20231018	130600	10876352620	17670	17690	17690	17660	668
407	20231018	130500	10864542950	17670	17710	17710	17670	3119
408	20231018	130400	10809395940	17720	17730	17730	17720	1552
409	20231018	130300	10781894010	17730	17730	17730	17730	41
410	20231018	130200	10781167080	17730	17730	17730	17730	14
411	20231018	130100	10780918860	17730	17760	17770	17730	1168
412	20231018	130000	10760182010	17770	17780	17780	17770	268
413	20231018	125900	10755417090	17780	17780	17780	17780	6
414	20231018	125800	10755310410	17780	17790	17790	17780	387
415	20231018	125700	10748427780	17790	17750	17790	17750	1672
416	20231018	125600	10718711260	17750	17740	17750	17730	280
417	20231018	125500	10713743120	17740	17740	17740	17720	1174
418	20231018	125400	10692924540	17740	17750	17750	17740	660
419	20231018	125300	10681210790	17750	17750	17750	17750	167
420	20231018	125200	10678246540	17750	17760	17760	17750	137
421	20231018	125100	10675814690	17760	17760	17760	17750	379
422	20231018	125000	10669085440	17760	17770	17780	17750	505
423	20231018	124900	10660108180	17780	17720	17780	17720	2180
424	20231018	124800	10621411400	17720	17720	17720	17720	75
425	20231018	124700	10620082400	17740	17710	17740	17710	509
426	20231018	124600	10611061410	17710	17690	17710	17680	483
427	20231018	124500	10602510420	17670	17680	17690	17670	698
428	20231018	124400	10590166500	17660	17670	17670	17660	879
429	20231018	124300	10574638000	17670	17670	17670	17670	40
430	20231018	124200	10573931200	17660	17660	17660	17660	23
431	20231018	124100	10573525020	17660	17660	17660	17660	26
432	20231018	124000	10573065860	17660	17660	17670	17660	419
433	20231018	123900	10565665980	17660	17620	17660	17620	1089
434	20231018	123800	10546452270	17640	17620	17640	17620	143
435	20231018	123700	10543931770	17620	17640	17640	17620	118
436	20231018	123600	10541852410	17640	17620	17640	17620	271
437	20231018	123500	10537075050	17620	17610	17640	17610	127
438	20231018	123400	10534837300	17610	17640	17640	17610	124
439	20231018	123300	10532653480	17630	17600	17630	17600	1211
440	20231018	123200	10511331830	17610	17600	17610	17600	1945
441	20231018	123100	10477090790	17600	17600	17600	17600	282
442	20231018	123000	10472127590	17600	17610	17610	17600	687
443	20231018	122900	10460031070	17620	17620	17620	17620	122
444	20231018	122800	10457881430	17620	17620	17620	17610	186
445	20231018	122700	10454604900	17610	17620	17630	17610	1147
446	20231018	122600	10434396810	17620	17620	17620	17610	131
447	20231018	122500	10432089690	17620	17620	17630	17620	488
448	20231018	122400	10423491040	17620	17620	17630	17620	1077
449	20231018	122300	10404513710	17620	17630	17630	17620	772
450	20231018	122200	10390905000	17630	17640	17640	17630	100
451	20231018	122100	10389141310	17640	17630	17640	17630	6
452	20231018	122000	10389035520	17630	17660	17670	17630	46
453	20231018	121900	10388223760	17660	17620	17660	17620	604
454	20231018	121800	10377575220	17630	17630	17630	17620	133
455	20231018	121700	10375230650	17620	17620	17620	17620	52
456	20231018	121600	10374314410	17620	17630	17630	17620	443
457	20231018	121500	10366504660	17650	17640	17650	17640	206
458	20231018	121400	10362870670	17640	17640	17650	17640	235
459	20231018	121300	10358725220	17640	17650	17660	17640	303
460	20231018	121200	10353376390	17650	17660	17660	17640	37
461	20231018	121100	10352723420	17660	17650	17660	17650	14
462	20231018	121000	10352476220	17650	17640	17650	17640	137
463	20231018	120900	10350059530	17640	17640	17640	17630	388
464	20231018	120800	10343215720	17640	17640	17640	17640	33
465	20231018	120700	10342633600	17640	17630	17650	17630	324
466	20231018	120600	10336916880	17630	17650	17650	17630	581
467	20231018	120500	10326669870	17650	17640	17650	17640	231
468	20231018	120400	10322592730	17650	17670	17670	17650	180
469	20231018	120300	10319413990	17690	17680	17690	17670	84
470	20231018	120200	10317928650	17680	17680	17680	17680	24
471	20231018	120100	10317504330	17690	17680	17690	17680	147
472	20231018	120000	10314904490	17680	17660	17680	17650	2026
473	20231018	115900	10279102760	17660	17610	17660	17610	1221
474	20231018	115800	10257572310	17610	17600	17610	17600	760
475	20231018	115700	10244192020	17600	17600	17610	17600	271
476	20231018	115600	10239422300	17600	17640	17650	17600	461
477	20231018	115500	10231297310	17640	17580	17650	17580	3637
478	20231018	115400	10167287600	17580	17600	17600	17570	273
479	20231018	115300	10162488620	17590	17570	17590	17560	1310
480	20231018	115200	10139473160	17570	17580	17580	17570	358
481	20231018	115100	10133182790	17580	17570	17580	17570	65
482	20231018	115000	10132040520	17560	17600	17600	17560	1429
483	20231018	114900	10106923090	17590	17590	17590	17590	33
484	20231018	114800	10106342620	17590	17590	17600	17590	190
485	20231018	114700	10103000110	17580	17590	17600	17580	304
486	20231018	114600	10097652590	17600	17600	17600	17590	178
487	20231018	114500	10094519850	17600	17590	17600	17580	254
488	20231018	114400	10090052490	17580	17570	17580	17570	1915
489	20231018	114300	10056400770	17570	17570	17570	17560	677
490	20231018	114200	10044508480	17570	17580	17590	17560	813
491	20231018	114100	10030220790	17590	17610	17610	17590	342
492	20231018	114000	10024202470	17610	17630	17630	17600	208
493	20231018	113900	10020535880	17610	17580	17610	17580	880
494	20231018	113800	10005054630	17580	17590	17630	17580	416
495	20231018	113700	9997733700	17630	17630	17640	17600	295
496	20231018	113600	9992535840	17630	17650	17650	17630	91
497	20231018	113500	9990931250	17650	17650	17650	17650	36
498	20231018	113400	9990295850	17650	17580	17660	17580	1696
499	20231018	113300	9960439690	17580	17620	17630	17570	4065
500	20231018	113200	9888897950	17620	17620	17630	17620	518
501	20231018	113100	9879770730	17620	17630	17640	17620	589
502	20231018	113000	9869386600	17630	17640	17640	17630	808
503	20231018	112900	9855138860	17640	17660	17660	17640	533
504	20231018	112800	9845731090	17660	17670	17670	17660	124
505	20231018	112700	9843540310	17670	17700	17700	17670	939
506	20231018	112600	9826937920	17690	17720	17720	17680	780
507	20231018	112500	9813124000	17720	17730	17730	17720	2630
508	20231018	112400	9766498840	17730	17760	17760	17730	179
509	20231018	112300	9763323320	17750	17750	17760	17750	127
510	20231018	112200	9761068610	17760	17760	17760	17730	373
511	20231018	112100	9754453450	17750	17740	17750	17730	1042
512	20231018	112000	9735965690	17730	17730	17730	17730	151
513	20231018	111900	9733288460	17730	17750	17750	17730	791
514	20231018	111800	9719252070	17750	17800	17800	17740	340
515	20231018	111700	9713217160	17800	17740	17800	17740	772
516	20231018	111600	9699508900	17740	17730	17740	17730	84
517	20231018	111500	9698018750	17730	17700	17740	17700	1192
518	20231018	111400	9676890790	17700	17760	17770	17700	1666
519	20231018	111300	9647351050	17770	17810	17810	17760	469
520	20231018	111200	9639009290	17810	17840	17840	17800	330
521	20231018	111100	9633132730	17850	17880	17880	17830	1113
522	20231018	111000	9613270400	17880	17860	17890	17850	535
523	20231018	110900	9603714750	17860	17890	17890	17840	5370
524	20231018	110800	9507709660	17890	17880	17900	17880	1782
525	20231018	110700	9475829710	17880	17860	17890	17860	2421
526	20231018	110600	9432564750	17870	17870	17880	17850	1241
527	20231018	110500	9410391130	17850	17800	17890	17800	5184
528	20231018	110400	9317891070	17800	17800	17810	17770	1390
529	20231018	110300	9293159310	17800	17780	17800	17780	1706
530	20231018	110200	9262799820	17780	17810	17810	17780	1525
531	20231018	110100	9235679730	17800	17630	17810	17630	5568
532	20231018	110000	9136981430	17630	17640	17640	17620	420
533	20231018	105900	9129576950	17640	17640	17640	17640	3
534	20231018	105800	9129524030	17640	17630	17640	17630	192
535	20231018	105700	9126137540	17630	17630	17640	17630	537
536	20231018	105600	9116666140	17640	17630	17640	17620	702
537	20231018	105500	9104290550	17630	17620	17630	17620	778
538	20231018	105400	9090576550	17630	17640	17640	17620	529
539	20231018	105300	9081250280	17640	17640	17640	17620	1107
540	20231018	105200	9061731890	17640	17640	17650	17640	560
541	20231018	105100	9051852570	17640	17630	17640	17620	1063
542	20231018	105000	9033112040	17620	17620	17630	17620	63
543	20231018	104900	9032001880	17620	17620	17620	17600	432
544	20231018	104800	9024393350	17620	17610	17630	17610	954
545	20231018	104700	9007586410	17610	17610	17610	17600	935
546	20231018	104600	8991123890	17610	17590	17610	17580	1113
547	20231018	104500	8971534750	17590	17570	17590	17570	1788
548	20231018	104400	8940111620	17570	17580	17580	17560	2160
549	20231018	104300	8902169320	17590	17600	17610	17580	1908
550	20231018	104200	8868599900	17610	17620	17620	17600	980
551	20231018	104100	8851339150	17630	17630	17630	17620	1266
552	20231018	104000	8829025370	17630	17630	17630	17620	261
553	20231018	103900	8824424140	17630	17650	17650	17620	793
554	20231018	103800	8810433390	17660	17670	17680	17660	1032
555	20231018	103700	8792202470	17670	17680	17680	17670	767
556	20231018	103600	8778648660	17670	17680	17690	17670	2396
557	20231018	103500	8736286630	17690	17710	17710	17690	1811
558	20231018	103400	8704233700	17710	17700	17720	17680	1255
559	20231018	103300	8682017080	17710	17670	17720	17660	5154
560	20231018	103200	8590838050	17660	17670	17670	17660	805
561	20231018	103100	8576616780	17670	17680	17680	17670	80
562	20231018	103000	8575202790	17680	17690	17690	17680	905
563	20231018	102900	8559200070	17690	17610	17690	17600	5456
564	20231018	102800	8462961850	17610	17610	17610	17610	27
565	20231018	102700	8462486380	17600	17600	17610	17590	1225
566	20231018	102600	8440929040	17610	17610	17610	17590	2041
567	20231018	102500	8405017960	17610	17610	17610	17610	732
568	20231018	102400	8392127440	17600	17610	17620	17600	1440
569	20231018	102300	8366763590	17610	17580	17610	17580	681
570	20231018	102200	8354782430	17580	17550	17580	17540	1261
571	20231018	102100	8332647420	17550	17600	17610	17550	3825
572	20231018	102000	8265422910	17600	17610	17620	17600	1179
573	20231018	101900	8244661660	17620	17580	17620	17580	1202
574	20231018	101800	8223509660	17580	17580	17590	17580	170
575	20231018	101700	8220520370	17570	17570	17570	17560	624
576	20231018	101600	8209557530	17560	17580	17590	17560	1247
577	20231018	101500	8187649190	17580	17570	17580	17560	745
578	20231018	101400	8174555590	17560	17550	17560	17540	616
579	20231018	101300	8163745260	17550	17550	17550	17530	1586
580	20231018	101200	8135921330	17550	17550	17560	17540	1362
581	20231018	101100	8112025970	17550	17530	17550	17530	1031
582	20231018	101000	8093942620	17530	17520	17530	17520	2760
583	20231018	100900	8045560870	17530	17470	17530	17470	2287
584	20231018	100800	8005544430	17470	17460	17470	17450	2264
585	20231018	100700	7966011300	17460	17460	17460	17450	1890
586	20231018	100600	7933017070	17450	17460	17470	17450	4586
587	20231018	100500	7852958540	17460	17470	17470	17460	517
588	20231018	100400	7843929070	17470	17470	17470	17460	826
589	20231018	100300	7829504230	17470	17460	17470	17460	1262
590	20231018	100200	7807468280	17470	17470	17470	17460	1436
591	20231018	100100	7782383820	17470	17460	17480	17460	2137
592	20231018	100000	7745053940	17470	17480	17480	17460	4835
593	20231018	095900	7660584120	17480	17470	17480	17470	1060
594	20231018	095800	7642061280	17470	17470	17470	17460	1271
595	20231018	095700	7619858920	17470	17460	17470	17460	1462
596	20231018	095600	7594321060	17480	17460	17480	17460	3483
597	20231018	095500	7533483100	17470	17480	17480	17460	1597
598	20231018	095400	7505583780	17470	17490	17500	17470	1829
599	20231018	095300	7473601670	17490	17510	17520	17490	5154
600	20231018	095200	7383396250	17510	17510	17520	17510	1454
601	20231018	095100	7357933040	17520	17490	17520	17490	1004
602	20231018	095000	7340357990	17500	17460	17500	17460	1561
603	20231018	094900	7313073730	17460	17470	17470	17440	6113
604	20231018	094800	7206387210	17460	17470	17470	17460	2323
605	20231018	094700	7165815290	17470	17440	17470	17440	5011
606	20231018	094600	7078359530	17440	17450	17450	17430	6812
607	20231018	094500	6959533950	17450	17460	17470	17450	3857
608	20231018	094400	6892216950	17470	17470	17480	17450	3895
609	20231018	094300	6824189890	17480	17510	17510	17460	10274
610	20231018	094200	6644449730	17510	17530	17530	17510	8807
611	20231018	094100	6490168780	17540	17540	17580	17530	2124
612	20231018	094000	6452915060	17530	17530	17550	17520	4943
613	20231018	093900	6366280860	17530	17540	17550	17520	3634
614	20231018	093800	6302571840	17550	17540	17550	17520	8661
615	20231018	093700	6150772690	17530	17610	17610	17530	18305
616	20231018	093600	5829178370	17610	17630	17630	17590	2668
617	20231018	093500	5782211590	17630	17590	17630	17580	2913
618	20231018	093400	5730962950	17590	17590	17600	17570	3632
619	20231018	093300	5667105000	17590	17630	17630	17570	3514
620	20231018	093200	5605313070	17630	17550	17650	17550	5992
621	20231018	093100	5499851600	17550	17550	17600	17540	3651
622	20231018	093000	5435783180	17550	17610	17610	17530	8444
623	20231018	092900	5287298020	17610	17650	17650	17600	9100
624	20231018	092800	5126874410	17650	17680	17680	17650	9045
625	20231018	092700	4967135890	17680	17730	17730	17680	19418
626	20231018	092600	4623330120	17730	17790	17790	17730	8920
627	20231018	092500	4464982790	17790	17830	17830	17780	3269
628	20231018	092400	4406782510	17830	17860	17900	17810	7912
629	20231018	092300	4265471090	17860	17810	17860	17800	4150
630	20231018	092200	4191512300	17810	17800	17810	17780	3200
631	20231018	092100	4134557720	17750	17810	17810	17740	26079
632	20231018	092000	3670769980	17820	17840	17940	17820	6375
633	20231018	091900	3557037070	17830	17820	17830	17820	3015
634	20231018	091800	3503291210	17820	17820	17830	17820	2831
635	20231018	091700	3452823060	17830	17830	17840	17820	2398
636	20231018	091600	3410077910	17830	17830	17840	17820	3332
637	20231018	091500	3350664550	17830	17840	17840	17820	1935
638	20231018	091400	3316161140	17820	17820	17840	17800	5254
639	20231018	091300	3222586990	17810	17860	17860	17810	5143
640	20231018	091200	3130928010	17910	17790	17920	17790	10813
641	20231018	091100	2937652860	17900	17910	17920	17780	27398
642	20231018	091000	2448366720	17910	17960	17960	17910	6702
643	20231018	090900	2328117100	17960	18000	18010	17960	5483
644	20231018	090800	2229524780	18010	17950	18040	17950	5537
645	20231018	090700	2129747430	17990	18040	18080	17910	12979
646	20231018	090600	1896762400	18070	17970	18080	17970	6108
647	20231018	090500	1786663640	17970	17990	18040	17960	9536
648	20231018	090400	1615108850	17960	17920	18010	17920	8502
649	20231018	090300	1462530000	17950	17920	17990	17900	7160
650	20231018	090200	1334167900	17870	18020	18020	17840	23725
651	20231018	090100	909031700	18040	18130	18260	17900	16073
652	20231018	090000	619242220	18120	18500	18510	18120	33433