KissMeData/001680/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183400	1038224500	19170	19170	19170	19170	4373
3	20231018	183300	1038224500	19170	19170	19170	19170	0
4	20231018	183200	1038224500	19170	19170	19170	19170	0
5	20231018	183100	1038224500	19170	19170	19170	19170	0
6	20231018	183000	1038224500	19170	19170	19170	19170	0
7	20231018	182900	1038224500	19170	19170	19170	19170	0
8	20231018	182800	1038224500	19170	19170	19170	19170	0
9	20231018	182700	1038224500	19170	19170	19170	19170	0
10	20231018	182600	1038224500	19170	19170	19170	19170	0
11	20231018	182500	1038224500	19170	19170	19170	19170	0
12	20231018	182400	1038224500	19170	19170	19170	19170	0
13	20231018	182300	1038224500	19170	19170	19170	19170	0
14	20231018	182200	1038224500	19170	19170	19170	19170	0
15	20231018	182100	1038224500	19170	19170	19170	19170	0
16	20231018	182000	1038224500	19170	19170	19170	19170	0
17	20231018	181900	1038224500	19170	19170	19170	19170	0
18	20231018	181800	1038224500	19170	19170	19170	19170	0
19	20231018	181700	1038224500	19170	19170	19170	19170	0
20	20231018	181600	1038224500	19170	19170	19170	19170	0
21	20231018	181500	1038224500	19170	19170	19170	19170	0
22	20231018	181400	1038224500	19170	19170	19170	19170	0
23	20231018	181300	1038224500	19170	19170	19170	19170	0
24	20231018	181200	1038224500	19170	19170	19170	19170	0
25	20231018	181100	1038224500	19170	19170	19170	19170	0
26	20231018	181000	1038224500	19170	19170	19170	19170	0
27	20231018	180900	1038224500	19170	19170	19170	19170	0
28	20231018	180800	1038224500	19170	19170	19170	19170	0
29	20231018	180700	1038224500	19170	19170	19170	19170	0
30	20231018	180600	1038224500	19170	19170	19170	19170	0
31	20231018	180500	1038224500	19170	19170	19170	19170	0
32	20231018	180400	1038224500	19170	19170	19170	19170	4373
33	20231018	180300	1038224500	19170	19170	19170	19170	0
34	20231018	180200	1038224500	19170	19170	19170	19170	0
35	20231018	180100	1038224500	19170	19170	19170	19170	0
36	20231018	180000	1038224500	19170	19170	19170	19170	0
37	20231018	175900	1038224500	19170	19170	19170	19170	0
38	20231018	175800	1038224500	19170	19170	19170	19170	0
39	20231018	175700	1038224500	19170	19170	19170	19170	0
40	20231018	175600	1038224500	19170	19170	19170	19170	0
41	20231018	175500	1038224500	19170	19170	19170	19170	0
42	20231018	175400	1038224500	19170	19170	19170	19170	0
43	20231018	175300	1038224500	19170	19170	19170	19170	0
44	20231018	175200	1038224500	19170	19170	19170	19170	0
45	20231018	175100	1038224500	19170	19170	19170	19170	0
46	20231018	175000	1038224500	19170	19170	19170	19170	0
47	20231018	174900	1038224500	19170	19170	19170	19170	0
48	20231018	174800	1038224500	19170	19170	19170	19170	0
49	20231018	174700	1038224500	19170	19170	19170	19170	0
50	20231018	174600	1038224500	19170	19170	19170	19170	0
51	20231018	174500	1038224500	19170	19170	19170	19170	0
52	20231018	174400	1038224500	19170	19170	19170	19170	0
53	20231018	174300	1038224500	19170	19170	19170	19170	0
54	20231018	174200	1038224500	19170	19170	19170	19170	0
55	20231018	174100	1038224500	19170	19170	19170	19170	0
56	20231018	174000	1038224500	19170	19170	19170	19170	0
57	20231018	173900	1038224500	19170	19170	19170	19170	0
58	20231018	173800	1038224500	19170	19170	19170	19170	0
59	20231018	173700	1038224500	19170	19170	19170	19170	0
60	20231018	173600	1038224500	19170	19170	19170	19170	0
61	20231018	173500	1038224500	19170	19170	19170	19170	0
62	20231018	173400	1038224500	19170	19170	19170	19170	4373
63	20231018	173300	1038224500	19170	19170	19170	19170	0
64	20231018	173200	1038224500	19170	19170	19170	19170	0
65	20231018	173100	1038224500	19170	19170	19170	19170	0
66	20231018	173000	1038224500	19170	19170	19170	19170	0
67	20231018	172900	1038224500	19170	19170	19170	19170	0
68	20231018	172800	1038224500	19170	19170	19170	19170	0
69	20231018	172700	1038224500	19170	19170	19170	19170	0
70	20231018	172600	1038224500	19170	19170	19170	19170	0
71	20231018	172500	1038224500	19170	19170	19170	19170	0
72	20231018	172400	1038224500	19170	19170	19170	19170	0
73	20231018	172300	1038224500	19170	19170	19170	19170	0
74	20231018	172200	1038224500	19170	19170	19170	19170	0
75	20231018	172100	1038224500	19170	19170	19170	19170	0
76	20231018	172000	1038224500	19170	19170	19170	19170	0
77	20231018	171900	1038224500	19170	19170	19170	19170	0
78	20231018	171800	1038224500	19170	19170	19170	19170	0
79	20231018	171700	1038224500	19170	19170	19170	19170	0
80	20231018	171600	1038224500	19170	19170	19170	19170	0
81	20231018	171500	1038224500	19170	19170	19170	19170	0
82	20231018	171400	1038224500	19170	19170	19170	19170	0
83	20231018	171300	1038224500	19170	19170	19170	19170	0
84	20231018	171200	1038224500	19170	19170	19170	19170	0
85	20231018	171100	1038224500	19170	19170	19170	19170	0
86	20231018	171000	1038224500	19170	19170	19170	19170	0
87	20231018	170900	1038224500	19170	19170	19170	19170	0
88	20231018	170800	1038224500	19170	19170	19170	19170	0
89	20231018	170700	1038224500	19170	19170	19170	19170	0
90	20231018	170600	1038224500	19170	19170	19170	19170	0
91	20231018	170500	1038224500	19170	19170	19170	19170	0
92	20231018	170400	1038224500	19170	19170	19170	19170	4373
93	20231018	170300	1038224500	19170	19170	19170	19170	0
94	20231018	170200	1038224500	19170	19170	19170	19170	0
95	20231018	170100	1038224500	19170	19170	19170	19170	0
96	20231018	170000	1038224500	19170	19170	19170	19170	0
97	20231018	165900	1038224500	19170	19170	19170	19170	0
98	20231018	165800	1038224500	19170	19170	19170	19170	0
99	20231018	165700	1038224500	19170	19170	19170	19170	0
100	20231018	165600	1038224500	19170	19170	19170	19170	0
101	20231018	165500	1038224500	19170	19170	19170	19170	0
102	20231018	165400	1038224500	19170	19170	19170	19170	0
103	20231018	165300	1038224500	19170	19170	19170	19170	0
104	20231018	165200	1038224500	19170	19170	19170	19170	0
105	20231018	165100	1038224500	19170	19170	19170	19170	0
106	20231018	165000	1038224500	19170	19170	19170	19170	0
107	20231018	164900	1038224500	19170	19170	19170	19170	0
108	20231018	164800	1038224500	19170	19170	19170	19170	0
109	20231018	164700	1038224500	19170	19170	19170	19170	0
110	20231018	164600	1038224500	19170	19170	19170	19170	0
111	20231018	164500	1038224500	19170	19170	19170	19170	0
112	20231018	164400	1038224500	19170	19170	19170	19170	0
113	20231018	164300	1038224500	19170	19170	19170	19170	0
114	20231018	164200	1038224500	19170	19170	19170	19170	0
115	20231018	164100	1038224500	19170	19170	19170	19170	0
116	20231018	164000	1038224500	19170	19170	19170	19170	0
117	20231018	163900	1038224500	19170	19170	19170	19170	0
118	20231018	163800	1038224500	19170	19170	19170	19170	0
119	20231018	163700	1038224500	19170	19170	19170	19170	0
120	20231018	163600	1038224500	19170	19170	19170	19170	0
121	20231018	163500	1038224500	19170	19170	19170	19170	0
122	20231018	163400	1038224500	19170	19170	19170	19170	4373
123	20231018	163300	1038224500	19170	19170	19170	19170	0
124	20231018	163200	1038224500	19170	19170	19170	19170	0
125	20231018	163100	1038224500	19170	19170	19170	19170	0
126	20231018	163000	1038224500	19170	19170	19170	19170	0
127	20231018	162900	1038224500	19170	19170	19170	19170	0
128	20231018	162800	1038224500	19170	19170	19170	19170	0
129	20231018	162700	1038224500	19170	19170	19170	19170	0
130	20231018	162600	1038224500	19170	19170	19170	19170	0
131	20231018	162500	1038224500	19170	19170	19170	19170	0
132	20231018	162400	1038224500	19170	19170	19170	19170	0
133	20231018	162300	1038224500	19170	19170	19170	19170	0
134	20231018	162200	1038224500	19170	19170	19170	19170	0
135	20231018	162100	1038224500	19170	19170	19170	19170	0
136	20231018	162000	1038224500	19170	19170	19170	19170	0
137	20231018	161900	1038224500	19170	19170	19170	19170	0
138	20231018	161800	1038224500	19170	19170	19170	19170	0
139	20231018	161700	1038224500	19170	19170	19170	19170	0
140	20231018	161600	1038224500	19170	19170	19170	19170	0
141	20231018	161500	1038224500	19170	19170	19170	19170	0
142	20231018	161400	1038224500	19170	19170	19170	19170	0
143	20231018	161300	1038224500	19170	19170	19170	19170	0
144	20231018	161200	1038224500	19170	19170	19170	19170	0
145	20231018	161100	1038224500	19170	19170	19170	19170	0
146	20231018	161000	1038224500	19170	19170	19170	19170	0
147	20231018	160900	1038224500	19170	19170	19170	19170	0
148	20231018	160800	1038224500	19170	19170	19170	19170	0
149	20231018	160700	1038224500	19170	19170	19170	19170	0
150	20231018	160600	1038224500	19170	19170	19170	19170	0
151	20231018	160500	1038224500	19170	19170	19170	19170	0
152	20231018	160400	1038224500	19170	19170	19170	19170	4373
153	20231018	160300	1038224500	19170	19170	19170	19170	0
154	20231018	160200	1038224500	19170	19170	19170	19170	0
155	20231018	160100	1038224500	19170	19170	19170	19170	0
156	20231018	160000	1038224500	19170	19170	19170	19170	0
157	20231018	155900	1038224500	19170	19170	19170	19170	0
158	20231018	155800	1038224500	19170	19170	19170	19170	0
159	20231018	155700	1038224500	19170	19170	19170	19170	0
160	20231018	155600	1038224500	19170	19170	19170	19170	0
161	20231018	155500	1038224500	19170	19170	19170	19170	0
162	20231018	155400	1038224500	19170	19170	19170	19170	0
163	20231018	155300	1038224500	19170	19170	19170	19170	0
164	20231018	155200	1038224500	19170	19170	19170	19170	0
165	20231018	155100	1038224500	19170	19170	19170	19170	0
166	20231018	155000	1038224500	19170	19170	19170	19170	0
167	20231018	154900	1038224500	19170	19170	19170	19170	0
168	20231018	154800	1038224500	19170	19170	19170	19170	0
169	20231018	154700	1038224500	19170	19170	19170	19170	0
170	20231018	154600	1038224500	19170	19170	19170	19170	0
171	20231018	154500	1038224500	19170	19170	19170	19170	0
172	20231018	154400	1038224500	19170	19170	19170	19170	0
173	20231018	154300	1038224500	19170	19170	19170	19170	0
174	20231018	154200	1038224500	19170	19170	19170	19170	0
175	20231018	154100	1038224500	19170	19170	19170	19170	0
176	20231018	154000	1038224500	19170	19170	19170	19170	0
177	20231018	153900	1038224500	19170	19170	19170	19170	0
178	20231018	153800	1038224500	19170	19170	19170	19170	0
179	20231018	153700	1038224500	19170	19170	19170	19170	0
180	20231018	153600	1038224500	19170	19170	19170	19170	0
181	20231018	153500	1038224500	19170	19170	19170	19170	0
182	20231018	153400	1038224500	19170	19170	19170	19170	4373
183	20231018	153300	1038224500	19170	19170	19170	19170	0
184	20231018	153200	1038224500	19170	19170	19170	19170	0
185	20231018	153100	1038224500	19170	19170	19170	19170	0
186	20231018	153000	1038224500	19170	19170	19170	19170	4373
187	20231018	152900	954394090	19200	19200	19200	19200	0
188	20231018	152800	954394090	19200	19200	19200	19200	0
189	20231018	152700	954394090	19200	19200	19200	19200	0
190	20231018	152600	954394090	19200	19200	19200	19200	0
191	20231018	152500	954394090	19200	19200	19200	19200	0
192	20231018	152400	954394090	19200	19200	19200	19200	0
193	20231018	152300	954394090	19200	19200	19200	19200	0
194	20231018	152200	954394090	19200	19200	19200	19200	0
195	20231018	152100	954394090	19200	19200	19200	19200	0
196	20231018	152000	954394090	19200	19200	19200	19200	0
197	20231018	151900	954394090	19200	19200	19200	19190	104
198	20231018	151800	952397380	19200	19200	19200	19200	159
199	20231018	151700	949344580	19200	19200	19200	19200	0
200	20231018	151600	949344580	19200	19200	19200	19200	16
201	20231018	151500	949037380	19200	19190	19200	19190	33
202	20231018	151400	948403800	19190	19190	19200	19190	79
203	20231018	151300	946887020	19190	19200	19200	19190	182
204	20231018	151200	943393820	19200	19200	19200	19200	48
205	20231018	151100	942472220	19200	19200	19200	19200	1
206	20231018	151000	942453020	19200	19190	19200	19180	221
207	20231018	150900	938213040	19190	19190	19190	19190	49
208	20231018	150800	937272730	19190	19190	19190	19190	112
209	20231018	150700	935123450	19190	19190	19190	19190	80
210	20231018	150600	933588250	19190	19190	19190	19190	1
211	20231018	150500	933569060	19190	19190	19190	19190	489
212	20231018	150400	924185150	19190	19190	19190	19190	0
213	20231018	150300	924185150	19190	19190	19190	19190	29
214	20231018	150200	923628640	19190	19190	19190	19190	205
215	20231018	150100	919694690	19200	19200	19200	19200	49
216	20231018	150000	918753890	19190	19200	19200	19190	51
217	20231018	145900	917774700	19190	19190	19190	19190	0
218	20231018	145800	917774700	19190	19190	19190	19190	200
219	20231018	145700	913936700	19190	19190	19190	19190	463
220	20231018	145600	905051730	19180	19180	19180	19180	3
221	20231018	145500	904994190	19180	19180	19180	19180	82
222	20231018	145400	903421430	19180	19180	19180	19180	88
223	20231018	145300	901733590	19190	19190	19190	19190	305
224	20231018	145200	895880640	19200	19200	19200	19200	64
225	20231018	145100	894651840	19200	19180	19200	19180	93
226	20231018	145000	892866560	19180	19200	19200	19180	3
227	20231018	144900	892809000	19180	19180	19200	19180	51
228	20231018	144800	891829840	19180	19180	19200	19180	88
229	20231018	144700	890141130	19190	19180	19190	19180	30
230	20231018	144600	889565440	19190	19180	19190	19180	50
231	20231018	144500	888605960	19180	19190	19190	19180	52
232	20231018	144400	887608090	19180	19180	19200	19180	12
233	20231018	144300	887377770	19200	19180	19200	19180	66
234	20231018	144200	886110610	19180	19200	19200	19180	49
235	20231018	144100	885169830	19180	19200	19200	19180	16
236	20231018	144000	884862650	19200	19200	19200	19200	49
237	20231018	143900	883921850	19190	19190	19190	19190	103
238	20231018	143800	881945280	19190	19190	19190	19190	112
239	20231018	143700	879796000	19190	19190	19190	19190	49
240	20231018	143600	878855690	19190	19190	19190	19190	58
241	20231018	143500	877742670	19180	19180	19180	19180	1
242	20231018	143400	877723490	19180	19180	19180	19180	1
243	20231018	143300	877704310	19180	19190	19190	19180	189
244	20231018	143200	874077420	19190	19200	19200	19190	201
245	20231018	143100	870220220	19200	19200	19200	19200	48
246	20231018	143000	869298620	19190	19190	19200	19190	48
247	20231018	142900	868377040	19190	19200	19200	19190	61
248	20231018	142800	867205850	19190	19190	19190	19190	1
249	20231018	142700	867186660	19190	19200	19200	19190	50
250	20231018	142600	866226690	19190	19190	19200	19190	49
251	20231018	142500	865285920	19190	19190	19190	19190	1
252	20231018	142400	865266730	19200	19190	19200	19190	49
253	20231018	142300	864326250	19200	19200	19200	19200	46
254	20231018	142200	863443050	19190	19190	19190	19190	2
255	20231018	142100	863404670	19200	19190	19200	19190	149
256	20231018	142000	860543890	19200	19200	19200	19200	0
257	20231018	141900	860543890	19200	19190	19200	19190	58
258	20231018	141800	859430310	19180	19180	19190	19180	8
259	20231018	141700	859276810	19190	19190	19190	19190	247
260	20231018	141600	854536880	19190	19190	19190	19190	28
261	20231018	141500	853999560	19190	19190	19200	19190	47
262	20231018	141400	853097200	19190	19190	19190	19190	2
263	20231018	141300	853058820	19200	19200	19200	19200	48
264	20231018	141200	852137220	19200	19190	19200	19190	20
265	20231018	141100	851753250	19190	19190	19200	19180	84
266	20231018	141000	850140960	19190	19190	19190	19190	0
267	20231018	140900	850140960	19190	19190	19190	19180	131
268	20231018	140800	847627490	19180	19190	19190	19180	50
269	20231018	140700	846668010	19180	19180	19180	19180	1
270	20231018	140600	846648830	19190	19180	19190	19180	51
271	20231018	140500	845670170	19180	19180	19180	19180	9
272	20231018	140400	845497550	19180	19180	19190	19180	51
273	20231018	140300	844518880	19180	19180	19180	19180	2
274	20231018	140200	844480520	19180	19180	19180	19180	10
275	20231018	140100	844288720	19180	19200	19200	19180	629
276	20231018	140000	832218210	19190	19190	19200	19190	87
277	20231018	135900	830548070	19200	19190	19200	19190	50
278	20231018	135800	829588080	19190	19190	19190	19190	3
279	20231018	135700	829530510	19200	19200	19200	19190	77
280	20231018	135600	828052120	19200	19190	19200	19190	62
281	20231018	135500	826861750	19200	19200	19200	19190	54
282	20231018	135400	825824960	19200	19190	19200	19190	51
283	20231018	135300	824845790	19200	19190	19200	19190	12
284	20231018	135200	824615410	19190	19190	19200	19190	66
285	20231018	135100	823348250	19200	19190	19200	19190	59
286	20231018	135000	822215460	19190	19190	19190	19190	2
287	20231018	134900	822177080	19200	19190	19200	19190	50
288	20231018	134800	821217100	19200	19190	19200	19190	50
289	20231018	134700	820257120	19200	19200	19200	19200	50
290	20231018	134600	819297120	19200	19190	19200	19190	17
291	20231018	134500	818970740	19190	19190	19190	19190	107
292	20231018	134400	816917410	19190	19200	19200	19190	125
293	20231018	134300	814518180	19190	19190	19190	19190	1
294	20231018	134200	814498990	19200	19200	19200	19200	49
295	20231018	134100	813558190	19190	19190	19190	19190	1
296	20231018	134000	813539000	19200	19190	19200	19190	124
297	20231018	133900	811159110	19190	19190	19190	19180	336
298	20231018	133800	804711280	19190	19190	19190	19190	63
299	20231018	133700	803502310	19180	19190	19190	19180	26
300	20231018	133600	803003380	19190	19190	19190	19190	327
301	20231018	133500	796728250	19180	19190	19190	19180	99
302	20231018	133400	794828450	19190	19180	19190	19180	26
303	20231018	133300	794329630	19180	19190	19190	19180	84
304	20231018	133200	792717690	19180	19190	19190	19180	50
305	20231018	133100	791758210	19180	19180	19180	19180	6
306	20231018	133000	791643130	19180	19190	19190	19180	55
307	20231018	132900	790587700	19190	19190	19190	19190	73
308	20231018	132800	789186830	19180	19180	19180	19180	2
309	20231018	132700	789148470	19190	19180	19190	19180	82
310	20231018	132600	787574940	19190	19190	19190	19190	49
311	20231018	132500	786634630	19180	19180	19180	19180	2
312	20231018	132400	786596270	19190	19190	19190	19180	94
313	20231018	132300	784792540	19180	19190	19190	19180	49
314	20231018	132200	783852240	19190	19190	19190	19190	16
315	20231018	132100	783545200	19190	19180	19190	19180	50
316	20231018	132000	782585710	19180	19190	19190	19180	114
317	20231018	131900	780398710	19190	19180	19190	19180	10
318	20231018	131800	780206830	19190	19190	19190	19190	48
319	20231018	131700	779285710	19190	19190	19190	19190	64
320	20231018	131600	778057550	19180	19180	19180	19180	6
321	20231018	131500	777942470	19190	19190	19190	19190	51
322	20231018	131400	776963780	19180	19180	19190	19180	136
323	20231018	131300	774354760	19180	19180	19180	19180	3
324	20231018	131200	774297220	19190	19190	19190	19190	49
325	20231018	131100	773356910	19190	19180	19190	19180	50
326	20231018	131000	772397430	19190	19190	19190	19190	47
327	20231018	130900	771495500	19180	19180	19180	19180	2
328	20231018	130800	771457140	19180	19180	19180	19180	30
329	20231018	130700	770881740	19180	19180	19180	19180	50
330	20231018	130600	769922740	19190	19200	19200	19190	517
331	20231018	130500	760001410	19200	19200	19200	19200	58
332	20231018	130400	758887810	19200	19200	19200	19200	49
333	20231018	130300	757947010	19190	19190	19190	19190	1
334	20231018	130200	757927820	19200	19200	19200	19200	48
335	20231018	130100	757006220	19200	19200	19200	19190	530
336	20231018	130000	746830230	19200	19200	19200	19200	50
337	20231018	125900	745870230	19190	19200	19200	19190	63
338	20231018	125800	744660650	19200	19190	19200	19190	9
339	20231018	125700	744487860	19200	19200	19200	19200	61
340	20231018	125600	743316660	19190	19190	19190	19190	0
341	20231018	125500	743316660	19190	19190	19190	19190	351
342	20231018	125400	736580970	19200	19200	19200	19200	1
343	20231018	125300	736561770	19200	19190	19200	19190	48
344	20231018	125200	735640180	19200	19200	19200	19200	63
345	20231018	125100	734430580	19200	19200	19200	19200	47
346	20231018	125000	733528180	19200	19190	19200	19190	3
347	20231018	124900	733470600	19200	19200	19200	19200	0
348	20231018	124800	733470600	19200	19190	19200	19190	62
349	20231018	124700	732280210	19200	19200	19200	19200	49
350	20231018	124600	731339410	19200	19200	19200	19200	49
351	20231018	124500	730398610	19200	19200	19200	19200	16
352	20231018	124400	730091410	19190	19200	19200	19190	49
353	20231018	124300	729150620	19190	19180	19190	19180	69
354	20231018	124200	727826520	19190	19190	19190	19190	0
355	20231018	124100	727826520	19190	19190	19190	19190	51
356	20231018	124000	726847830	19190	19190	19190	19190	60
357	20231018	123900	725696430	19190	19190	19190	19190	16
358	20231018	123800	725389390	19190	19190	19190	19190	123
359	20231018	123700	723029020	19190	19190	19190	19180	180
360	20231018	123600	719574830	19180	19180	19180	19180	0
361	20231018	123500	719574830	19180	19190	19200	19180	49
362	20231018	123400	718634190	19180	19180	19180	19180	0
363	20231018	123300	718634190	19180	19180	19180	19180	2
364	20231018	123200	718595830	19190	19190	19190	19190	164
365	20231018	123100	715448670	19190	19190	19190	19190	1
366	20231018	123000	715429480	19200	19190	19200	19190	98
367	20231018	122900	713547890	19200	19200	19200	19200	48
368	20231018	122800	712626290	19200	19200	19200	19200	0
369	20231018	122700	712626290	19200	19200	19200	19200	49
370	20231018	122600	711685490	19200	19180	19200	19180	96
371	20231018	122500	709843640	19190	19180	19190	19180	33
372	20231018	122400	709210380	19190	19190	19190	19190	49
373	20231018	122300	708270070	19190	19190	19190	19190	1
374	20231018	122200	708250880	19200	19200	19200	19200	31
375	20231018	122100	707655680	19190	19190	19200	19190	329
376	20231018	122000	701341550	19200	19200	19200	19200	66
377	20231018	121900	700074350	19200	19190	19200	19190	49
378	20231018	121800	699133560	19200	19200	19200	19200	0
379	20231018	121700	699133560	19200	19200	19200	19200	19
380	20231018	121600	698768760	19190	19200	19200	19190	91
381	20231018	121500	697021850	19200	19200	19200	19200	0
382	20231018	121400	697021850	19200	19200	19200	19200	49
383	20231018	121300	696081050	19190	19200	19200	19190	49
384	20231018	121200	695140260	19200	19190	19200	19190	5
385	20231018	121100	695044270	19200	19180	19200	19180	60
386	20231018	121000	693893450	19170	19180	19180	19170	65
387	20231018	120900	692646760	19180	19180	19180	19180	0
388	20231018	120800	692646760	19180	19180	19180	19180	52
389	20231018	120700	691649400	19170	19170	19170	19170	0
390	20231018	120600	691649400	19170	19190	19200	19170	76
391	20231018	120500	690190560	19190	19170	19190	19170	111
392	20231018	120400	688061470	19180	19180	19180	19180	0
393	20231018	120300	688061470	19180	19180	19180	19180	73
394	20231018	120200	686661330	19180	19180	19180	19170	165
395	20231018	120100	683496640	19180	19180	19180	19180	48
396	20231018	120000	682576000	19180	19180	19180	19180	138
397	20231018	115900	679929160	19180	19180	19180	19180	9
398	20231018	115800	679756540	19170	19180	19180	19170	16
399	20231018	115700	679449740	19180	19180	19180	19180	0
400	20231018	115600	679449740	19180	19200	19200	19180	436
401	20231018	115500	671083680	19200	19200	19200	19200	48
402	20231018	115400	670162080	19200	19200	19200	19200	14
403	20231018	115300	669893280	19200	19200	19200	19200	49
404	20231018	115200	668952480	19200	19200	19200	19200	49
405	20231018	115100	668011680	19200	19200	19200	19200	0
406	20231018	115000	668011680	19200	19190	19200	19190	85
407	20231018	114900	666380050	19170	19170	19170	19170	0
408	20231018	114800	666380050	19170	19170	19170	19160	147
409	20231018	114700	663563060	19170	19160	19170	19160	123
410	20231018	114600	661205680	19140	19160	19160	19140	948
411	20231018	114500	643059260	19150	19160	19160	19150	511
412	20231018	114400	633271410	19160	19200	19200	19160	494
413	20231018	114300	623795770	19200	19210	19210	19200	480
414	20231018	114200	614575200	19220	19220	19220	19220	232
415	20231018	114100	610116160	19220	19220	19230	19220	84
416	20231018	114000	608500860	19220	19210	19220	19210	100
417	20231018	113900	606579020	19220	19210	19220	19210	41
418	20231018	113800	605791030	19210	19210	19220	19210	57
419	20231018	113700	604695810	19210	19210	19220	19210	140
420	20231018	113600	602005920	19210	19210	19210	19210	5
421	20231018	113500	601909870	19220	19220	19220	19210	48
422	20231018	113400	600987610	19220	19210	19220	19200	102
423	20231018	113300	599027710	19210	19200	19210	19200	24
424	20231018	113200	598566810	19210	19200	19210	19200	100
425	20231018	113100	596646100	19200	19210	19210	19200	117
426	20231018	113000	594398780	19200	19200	19200	19200	109
427	20231018	112900	592305980	19210	19200	19210	19200	56
428	20231018	112800	591230260	19200	19200	19200	19200	27
429	20231018	112700	590711860	19210	19200	19210	19200	51
430	20231018	112600	589732180	19200	19200	19210	19200	67
431	20231018	112500	588445150	19200	19200	19200	19200	125
432	20231018	112400	586045150	19200	19200	19200	19200	17
433	20231018	112300	585718750	19210	19200	19210	19200	48
434	20231018	112200	584796700	19200	19200	19210	19200	47
435	20231018	112100	583894060	19200	19200	19210	19200	33
436	20231018	112000	583260300	19200	19200	19210	19200	48
437	20231018	111900	582338340	19200	19200	19210	19200	71
438	20231018	111800	580974670	19200	19200	19200	19200	143
439	20231018	111700	578229070	19200	19190	19200	19190	143
440	20231018	111600	575483660	19190	19190	19190	19190	9
441	20231018	111500	575310950	19190	19190	19190	19180	234
442	20231018	111400	570822540	19190	19190	19190	19180	54
443	20231018	111300	569786290	19190	19190	19190	19190	521
444	20231018	111200	559788300	19190	19190	19190	19190	0
445	20231018	111100	559788300	19190	19190	19190	19190	48
446	20231018	111000	558867180	19190	19190	19190	19190	100
447	20231018	110900	556948180	19190	19190	19190	19190	1
448	20231018	110800	556928990	19190	19200	19200	19190	130
449	20231018	110700	554434180	19200	19230	19230	19200	120
450	20231018	110600	552127200	19240	19240	19240	19240	431
451	20231018	110500	543834760	19250	19240	19250	19240	64
452	20231018	110400	542602930	19240	19240	19240	19240	31
453	20231018	110300	542006490	19240	19240	19240	19240	3
454	20231018	110200	541948770	19240	19250	19250	19240	50
455	20231018	110100	540986470	19240	19240	19250	19240	643
456	20231018	110000	528609070	19240	19240	19250	19240	43
457	20231018	105900	527781360	19240	19240	19240	19240	7
458	20231018	105800	527646680	19250	19240	19250	19230	86
459	20231018	105700	525991930	19240	19230	19250	19230	35
460	20231018	105600	525318670	19230	19230	19240	19230	5
461	20231018	105500	525222510	19230	19240	19250	19230	548
462	20231018	105400	514679980	19250	19240	19250	19240	48
463	20231018	105300	513756420	19240	19240	19250	19240	69
464	20231018	105200	512428220	19240	19240	19250	19240	159
465	20231018	105100	509367510	19250	19250	19250	19240	37
466	20231018	105000	508655550	19250	19240	19250	19240	73
467	20231018	104900	507250500	19240	19240	19250	19240	46
468	20231018	104800	506365040	19250	19240	19250	19240	20
469	20231018	104700	505980230	19240	19240	19250	19240	213
470	20231018	104600	501881320	19240	19250	19250	19240	70
471	20231018	104500	500533940	19240	19240	19240	19240	3
472	20231018	104400	500476220	19250	19240	19250	19240	52
473	20231018	104300	499475670	19240	19240	19250	19230	191
474	20231018	104200	495800180	19240	19240	19240	19230	15
475	20231018	104100	495511680	19250	19230	19250	19230	54
476	20231018	104000	494472430	19250	19220	19250	19220	94
477	20231018	103900	492663120	19220	19200	19250	19200	439
478	20231018	103800	484230940	19200	19200	19200	19200	116
479	20231018	103700	482003740	19200	19200	19200	19200	59
480	20231018	103600	480870940	19200	19200	19200	19200	31
481	20231018	103500	480275740	19200	19200	19200	19200	100
482	20231018	103400	478355740	19200	19200	19200	19200	67
483	20231018	103300	477069340	19200	19200	19200	19200	6
484	20231018	103200	476954140	19200	19200	19200	19200	58
485	20231018	103100	475840540	19200	19200	19200	19200	66
486	20231018	103000	474573340	19200	19200	19200	19200	6
487	20231018	102900	474458140	19200	19200	19200	19200	49
488	20231018	102800	473517340	19200	19200	19200	19200	70
489	20231018	102700	472173340	19200	19200	19200	19200	58
490	20231018	102600	471059740	19200	19200	19200	19200	0
491	20231018	102500	471059740	19200	19190	19200	19190	358
492	20231018	102400	464189610	19190	19180	19190	19180	876
493	20231018	102300	447387640	19170	19180	19180	19170	251
494	20231018	102200	442575470	19170	19180	19180	19170	59
495	20231018	102100	441443860	19170	19170	19170	19170	0
496	20231018	102000	441443860	19170	19170	19170	19170	0
497	20231018	101900	441443860	19170	19170	19170	19170	0
498	20231018	101800	441443860	19170	19170	19170	19170	30
499	20231018	101700	440868760	19170	19170	19170	19170	205
500	20231018	101600	436938910	19180	19180	19180	19180	7
501	20231018	101500	436804650	19180	19180	19180	19180	0
502	20231018	101400	436804650	19180	19170	19180	19170	17
503	20231018	101300	436478600	19170	19180	19180	19170	22
504	20231018	101200	436056750	19180	19180	19180	19170	56
505	20231018	101100	434982770	19170	19170	19170	19170	0
506	20231018	101000	434982770	19170	19170	19170	19170	18
507	20231018	100900	434637710	19170	19170	19170	19170	88
508	20231018	100800	432950750	19170	19180	19180	19170	118
509	20231018	100700	430688270	19190	19190	19190	19190	41
510	20231018	100600	429901480	19180	19180	19180	19180	6
511	20231018	100500	429786400	19180	19180	19180	19180	1
512	20231018	100400	429767220	19180	19180	19180	19180	53
513	20231018	100300	428750680	19180	19180	19180	19180	2
514	20231018	100200	428712320	19180	19180	19180	19180	25
515	20231018	100100	428232820	19180	19180	19180	19180	7
516	20231018	100000	428098560	19180	19180	19180	19180	0
517	20231018	095900	428098560	19180	19180	19180	19180	0
518	20231018	095800	428098560	19180	19180	19180	19180	10
519	20231018	095700	427906760	19180	19180	19180	19180	132
520	20231018	095600	425375000	19190	19190	19190	19190	63
521	20231018	095500	424166030	19190	19200	19200	19190	241
522	20231018	095400	419539750	19200	19200	19200	19200	19
523	20231018	095300	419174950	19210	19210	19220	19210	545
524	20231018	095200	408705070	19210	19210	19210	19210	4
525	20231018	095100	408628230	19210	19210	19210	19210	4
526	20231018	095000	408551390	19210	19210	19210	19210	103
527	20231018	094900	406572760	19210	19210	19210	19210	31
528	20231018	094800	405977250	19210	19210	19210	19210	5
529	20231018	094700	405881200	19210	19210	19210	19210	38
530	20231018	094600	405151220	19220	19210	19220	19210	35
531	20231018	094500	404478800	19210	19210	19210	19210	65
532	20231018	094400	403230150	19210	19210	19220	19210	221
533	20231018	094300	398982570	19210	19200	19220	19200	76
534	20231018	094200	397522750	19200	19200	19220	19200	34
535	20231018	094100	396869340	19200	19200	19200	19200	39
536	20231018	094000	396120540	19200	19210	19210	19200	5
537	20231018	093900	396024520	19210	19210	19210	19210	45
538	20231018	093800	395160070	19210	19230	19230	19200	88
539	20231018	093700	393469710	19240	19250	19250	19230	122
540	20231018	093600	391122910	19250	19260	19260	19250	169
541	20231018	093500	387868430	19260	19260	19270	19260	59
542	20231018	093400	386732050	19260	19260	19260	19260	32
543	20231018	093300	386115730	19260	19280	19280	19250	501
544	20231018	093200	376463120	19270	19280	19280	19270	69
545	20231018	093100	375133110	19270	19270	19280	19270	37
546	20231018	093000	374419800	19280	19290	19290	19270	128
547	20231018	092900	371952080	19290	19270	19290	19270	62
548	20231018	092800	370756190	19280	19270	19280	19270	33
549	20231018	092700	370120140	19280	19280	19280	19280	5
550	20231018	092600	370023740	19280	19300	19300	19280	354
551	20231018	092500	363195680	19300	19300	19300	19290	35
552	20231018	092400	362520200	19300	19300	19300	19290	76
553	20231018	092300	361054100	19290	19290	19300	19290	532
554	20231018	092200	350791810	19290	19310	19320	19290	152
555	20231018	092100	347856570	19310	19300	19310	19300	425
556	20231018	092000	339653210	19300	19270	19300	19270	2009
557	20231018	091900	300936460	19270	19260	19270	19260	42
558	20231018	091800	300127220	19260	19260	19270	19260	131
559	20231018	091700	297604150	19250	19230	19250	19230	220
560	20231018	091600	293371260	19240	19240	19240	19230	341
561	20231018	091500	286810720	19260	19230	19260	19220	622
562	20231018	091400	274849410	19230	19140	19230	19140	4894
563	20231018	091300	181070840	19130	19090	19130	19090	2553
564	20231018	091200	132317290	19090	19100	19110	19090	892
565	20231018	091100	115284980	19100	19090	19100	19090	1287
566	20231018	091000	90715220	19100	19140	19140	19090	562
567	20231018	090900	79983730	19110	19160	19160	19110	253
568	20231018	090800	75143980	19170	19170	19170	19160	139
569	20231018	090700	72479770	19170	19160	19170	19160	52
570	20231018	090600	71483410	19160	19190	19190	19160	8
571	20231018	090500	71329950	19150	19210	19210	19150	59
572	20231018	090400	70200040	19220	19220	19220	19220	7
573	20231018	090300	70065500	19220	19230	19230	19220	2
574	20231018	090200	70027050	19230	19150	19230	19150	549
575	20231018	090100	59472100	19230	19180	19230	19180	1120
576	20231018	090000	37957710	19170	19130	19170	19130	1984