KissMeData/020000/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190000	1569795560	18900	18900	18900	18900	4377
3	20231018	185900	1569795560	18900	18900	18900	18900	0
4	20231018	185800	1569795560	18900	18900	18900	18900	0
5	20231018	185700	1569795560	18900	18900	18900	18900	0
6	20231018	185600	1569795560	18900	18900	18900	18900	0
7	20231018	185500	1569795560	18900	18900	18900	18900	0
8	20231018	185400	1569795560	18900	18900	18900	18900	0
9	20231018	185300	1569795560	18900	18900	18900	18900	0
10	20231018	185200	1569795560	18900	18900	18900	18900	0
11	20231018	185100	1569795560	18900	18900	18900	18900	0
12	20231018	185000	1569795560	18900	18900	18900	18900	0
13	20231018	184900	1569795560	18900	18900	18900	18900	0
14	20231018	184800	1569795560	18900	18900	18900	18900	0
15	20231018	184700	1569795560	18900	18900	18900	18900	0
16	20231018	184600	1569795560	18900	18900	18900	18900	0
17	20231018	184500	1569795560	18900	18900	18900	18900	0
18	20231018	184400	1569795560	18900	18900	18900	18900	0
19	20231018	184300	1569795560	18900	18900	18900	18900	0
20	20231018	184200	1569795560	18900	18900	18900	18900	0
21	20231018	184100	1569795560	18900	18900	18900	18900	0
22	20231018	184000	1569795560	18900	18900	18900	18900	0
23	20231018	183900	1569795560	18900	18900	18900	18900	0
24	20231018	183800	1569795560	18900	18900	18900	18900	0
25	20231018	183700	1569795560	18900	18900	18900	18900	0
26	20231018	183600	1569795560	18900	18900	18900	18900	0
27	20231018	183500	1569795560	18900	18900	18900	18900	0
28	20231018	183400	1569795560	18900	18900	18900	18900	0
29	20231018	183300	1569795560	18900	18900	18900	18900	0
30	20231018	183200	1569795560	18900	18900	18900	18900	0
31	20231018	183100	1569795560	18900	18900	18900	18900	0
32	20231018	183000	1569795560	18900	18900	18900	18900	4377
33	20231018	182900	1569795560	18900	18900	18900	18900	0
34	20231018	182800	1569795560	18900	18900	18900	18900	0
35	20231018	182700	1569795560	18900	18900	18900	18900	0
36	20231018	182600	1569795560	18900	18900	18900	18900	0
37	20231018	182500	1569795560	18900	18900	18900	18900	0
38	20231018	182400	1569795560	18900	18900	18900	18900	0
39	20231018	182300	1569795560	18900	18900	18900	18900	0
40	20231018	182200	1569795560	18900	18900	18900	18900	0
41	20231018	182100	1569795560	18900	18900	18900	18900	0
42	20231018	182000	1569795560	18900	18900	18900	18900	0
43	20231018	181900	1569795560	18900	18900	18900	18900	0
44	20231018	181800	1569795560	18900	18900	18900	18900	0
45	20231018	181700	1569795560	18900	18900	18900	18900	0
46	20231018	181600	1569795560	18900	18900	18900	18900	0
47	20231018	181500	1569795560	18900	18900	18900	18900	0
48	20231018	181400	1569795560	18900	18900	18900	18900	0
49	20231018	181300	1569795560	18900	18900	18900	18900	0
50	20231018	181200	1569795560	18900	18900	18900	18900	0
51	20231018	181100	1569795560	18900	18900	18900	18900	0
52	20231018	181000	1569795560	18900	18900	18900	18900	0
53	20231018	180900	1569795560	18900	18900	18900	18900	0
54	20231018	180800	1569795560	18900	18900	18900	18900	0
55	20231018	180700	1569795560	18900	18900	18900	18900	0
56	20231018	180600	1569795560	18900	18900	18900	18900	0
57	20231018	180500	1569795560	18900	18900	18900	18900	0
58	20231018	180400	1569795560	18900	18900	18900	18900	0
59	20231018	180300	1569795560	18900	18900	18900	18900	0
60	20231018	180200	1569795560	18900	18900	18900	18900	0
61	20231018	180100	1569795560	18900	18900	18900	18900	0
62	20231018	180000	1569795560	18900	18900	18900	18900	4377
63	20231018	175900	1569795560	18900	18900	18900	18900	0
64	20231018	175800	1569795560	18900	18900	18900	18900	0
65	20231018	175700	1569795560	18900	18900	18900	18900	0
66	20231018	175600	1569795560	18900	18900	18900	18900	0
67	20231018	175500	1569795560	18900	18900	18900	18900	0
68	20231018	175400	1569795560	18900	18900	18900	18900	0
69	20231018	175300	1569795560	18900	18900	18900	18900	0
70	20231018	175200	1569795560	18900	18900	18900	18900	0
71	20231018	175100	1569795560	18900	18900	18900	18900	0
72	20231018	175000	1569795560	18900	18900	18900	18900	0
73	20231018	174900	1569795560	18900	18900	18900	18900	0
74	20231018	174800	1569795560	18900	18900	18900	18900	0
75	20231018	174700	1569795560	18900	18900	18900	18900	0
76	20231018	174600	1569795560	18900	18900	18900	18900	0
77	20231018	174500	1569795560	18900	18900	18900	18900	0
78	20231018	174400	1569795560	18900	18900	18900	18900	0
79	20231018	174300	1569795560	18900	18900	18900	18900	0
80	20231018	174200	1569795560	18900	18900	18900	18900	0
81	20231018	174100	1569795560	18900	18900	18900	18900	0
82	20231018	174000	1569795560	18900	18900	18900	18900	0
83	20231018	173900	1569795560	18900	18900	18900	18900	0
84	20231018	173800	1569795560	18900	18900	18900	18900	0
85	20231018	173700	1569795560	18900	18900	18900	18900	0
86	20231018	173600	1569795560	18900	18900	18900	18900	0
87	20231018	173500	1569795560	18900	18900	18900	18900	0
88	20231018	173400	1569795560	18900	18900	18900	18900	0
89	20231018	173300	1569795560	18900	18900	18900	18900	0
90	20231018	173200	1569795560	18900	18900	18900	18900	0
91	20231018	173100	1569795560	18900	18900	18900	18900	0
92	20231018	173000	1569795560	18900	18900	18900	18900	4377
93	20231018	172900	1569795560	18900	18900	18900	18900	0
94	20231018	172800	1569795560	18900	18900	18900	18900	0
95	20231018	172700	1569795560	18900	18900	18900	18900	0
96	20231018	172600	1569795560	18900	18900	18900	18900	0
97	20231018	172500	1569795560	18900	18900	18900	18900	0
98	20231018	172400	1569795560	18900	18900	18900	18900	0
99	20231018	172300	1569795560	18900	18900	18900	18900	0
100	20231018	172200	1569795560	18900	18900	18900	18900	0
101	20231018	172100	1569795560	18900	18900	18900	18900	0
102	20231018	172000	1569795560	18900	18900	18900	18900	0
103	20231018	171900	1569795560	18900	18900	18900	18900	0
104	20231018	171800	1569795560	18900	18900	18900	18900	0
105	20231018	171700	1569795560	18900	18900	18900	18900	0
106	20231018	171600	1569795560	18900	18900	18900	18900	0
107	20231018	171500	1569795560	18900	18900	18900	18900	0
108	20231018	171400	1569795560	18900	18900	18900	18900	0
109	20231018	171300	1569795560	18900	18900	18900	18900	0
110	20231018	171200	1569795560	18900	18900	18900	18900	0
111	20231018	171100	1569795560	18900	18900	18900	18900	0
112	20231018	171000	1569795560	18900	18900	18900	18900	0
113	20231018	170900	1569795560	18900	18900	18900	18900	0
114	20231018	170800	1569795560	18900	18900	18900	18900	0
115	20231018	170700	1569795560	18900	18900	18900	18900	0
116	20231018	170600	1569795560	18900	18900	18900	18900	0
117	20231018	170500	1569795560	18900	18900	18900	18900	0
118	20231018	170400	1569795560	18900	18900	18900	18900	0
119	20231018	170300	1569795560	18900	18900	18900	18900	0
120	20231018	170200	1569795560	18900	18900	18900	18900	0
121	20231018	170100	1569795560	18900	18900	18900	18900	0
122	20231018	170000	1569795560	18900	18900	18900	18900	4377
123	20231018	165900	1569795560	18900	18900	18900	18900	0
124	20231018	165800	1569795560	18900	18900	18900	18900	0
125	20231018	165700	1569795560	18900	18900	18900	18900	0
126	20231018	165600	1569795560	18900	18900	18900	18900	0
127	20231018	165500	1569795560	18900	18900	18900	18900	0
128	20231018	165400	1569795560	18900	18900	18900	18900	0
129	20231018	165300	1569795560	18900	18900	18900	18900	0
130	20231018	165200	1569795560	18900	18900	18900	18900	0
131	20231018	165100	1569795560	18900	18900	18900	18900	0
132	20231018	165000	1569795560	18900	18900	18900	18900	0
133	20231018	164900	1569795560	18900	18900	18900	18900	0
134	20231018	164800	1569795560	18900	18900	18900	18900	0
135	20231018	164700	1569795560	18900	18900	18900	18900	0
136	20231018	164600	1569795560	18900	18900	18900	18900	0
137	20231018	164500	1569795560	18900	18900	18900	18900	0
138	20231018	164400	1569795560	18900	18900	18900	18900	0
139	20231018	164300	1569795560	18900	18900	18900	18900	0
140	20231018	164200	1569795560	18900	18900	18900	18900	0
141	20231018	164100	1569795560	18900	18900	18900	18900	0
142	20231018	164000	1569795560	18900	18900	18900	18900	0
143	20231018	163900	1569795560	18900	18900	18900	18900	0
144	20231018	163800	1569795560	18900	18900	18900	18900	0
145	20231018	163700	1569795560	18900	18900	18900	18900	0
146	20231018	163600	1569795560	18900	18900	18900	18900	0
147	20231018	163500	1569795560	18900	18900	18900	18900	0
148	20231018	163400	1569795560	18900	18900	18900	18900	0
149	20231018	163300	1569795560	18900	18900	18900	18900	0
150	20231018	163200	1569795560	18900	18900	18900	18900	0
151	20231018	163100	1569795560	18900	18900	18900	18900	0
152	20231018	163000	1569795560	18900	18900	18900	18900	4377
153	20231018	162900	1569795560	18900	18900	18900	18900	0
154	20231018	162800	1569795560	18900	18900	18900	18900	0
155	20231018	162700	1569795560	18900	18900	18900	18900	0
156	20231018	162600	1569795560	18900	18900	18900	18900	0
157	20231018	162500	1569795560	18900	18900	18900	18900	0
158	20231018	162400	1569795560	18900	18900	18900	18900	0
159	20231018	162300	1569795560	18900	18900	18900	18900	0
160	20231018	162200	1569795560	18900	18900	18900	18900	0
161	20231018	162100	1569795560	18900	18900	18900	18900	0
162	20231018	162000	1569795560	18900	18900	18900	18900	0
163	20231018	161900	1569795560	18900	18900	18900	18900	0
164	20231018	161800	1569795560	18900	18900	18900	18900	0
165	20231018	161700	1569795560	18900	18900	18900	18900	0
166	20231018	161600	1569795560	18900	18900	18900	18900	0
167	20231018	161500	1569795560	18900	18900	18900	18900	0
168	20231018	161400	1569795560	18900	18900	18900	18900	0
169	20231018	161300	1569795560	18900	18900	18900	18900	0
170	20231018	161200	1569795560	18900	18900	18900	18900	0
171	20231018	161100	1569795560	18900	18900	18900	18900	0
172	20231018	161000	1569795560	18900	18900	18900	18900	0
173	20231018	160900	1569795560	18900	18900	18900	18900	0
174	20231018	160800	1569795560	18900	18900	18900	18900	0
175	20231018	160700	1569795560	18900	18900	18900	18900	0
176	20231018	160600	1569795560	18900	18900	18900	18900	0
177	20231018	160500	1569795560	18900	18900	18900	18900	0
178	20231018	160400	1569795560	18900	18900	18900	18900	0
179	20231018	160300	1569795560	18900	18900	18900	18900	0
180	20231018	160200	1569795560	18900	18900	18900	18900	0
181	20231018	160100	1569795560	18900	18900	18900	18900	0
182	20231018	160000	1569795560	18900	18900	18900	18900	4377
183	20231018	155900	1569795560	18900	18900	18900	18900	0
184	20231018	155800	1569795560	18900	18900	18900	18900	0
185	20231018	155700	1569795560	18900	18900	18900	18900	0
186	20231018	155600	1569795560	18900	18900	18900	18900	0
187	20231018	155500	1569795560	18900	18900	18900	18900	0
188	20231018	155400	1569795560	18900	18900	18900	18900	0
189	20231018	155300	1569795560	18900	18900	18900	18900	0
190	20231018	155200	1569795560	18900	18900	18900	18900	0
191	20231018	155100	1569795560	18900	18900	18900	18900	0
192	20231018	155000	1569795560	18900	18900	18900	18900	0
193	20231018	154900	1569795560	18900	18900	18900	18900	0
194	20231018	154800	1569795560	18900	18900	18900	18900	0
195	20231018	154700	1569795560	18900	18900	18900	18900	0
196	20231018	154600	1569795560	18900	18900	18900	18900	0
197	20231018	154500	1569795560	18900	18900	18900	18900	0
198	20231018	154400	1569795560	18900	18900	18900	18900	0
199	20231018	154300	1569795560	18900	18900	18900	18900	0
200	20231018	154200	1569795560	18900	18900	18900	18900	0
201	20231018	154100	1569795560	18900	18900	18900	18900	0
202	20231018	154000	1569795560	18900	18900	18900	18900	0
203	20231018	153900	1569795560	18900	18900	18900	18900	0
204	20231018	153800	1569795560	18900	18900	18900	18900	0
205	20231018	153700	1569795560	18900	18900	18900	18900	0
206	20231018	153600	1569795560	18900	18900	18900	18900	0
207	20231018	153500	1569795560	18900	18900	18900	18900	0
208	20231018	153400	1569795560	18900	18900	18900	18900	0
209	20231018	153300	1569795560	18900	18900	18900	18900	0
210	20231018	153200	1569795560	18900	18900	18900	18900	0
211	20231018	153100	1569795560	18900	18900	18900	18900	0
212	20231018	153000	1569795560	18900	18900	18900	18900	8754
213	20231018	152900	1487070260	18890	18890	18890	18890	0
214	20231018	152800	1487070260	18890	18890	18890	18890	0
215	20231018	152700	1487070260	18890	18890	18890	18890	0
216	20231018	152600	1487070260	18890	18890	18890	18890	0
217	20231018	152500	1487070260	18890	18890	18890	18890	0
218	20231018	152400	1487070260	18890	18890	18890	18890	0
219	20231018	152300	1487070260	18890	18890	18890	18890	0
220	20231018	152200	1487070260	18890	18890	18890	18890	0
221	20231018	152100	1487070260	18890	18890	18890	18890	0
222	20231018	152000	1487070260	18890	18890	18890	18890	0
223	20231018	151900	1487070260	18890	18890	18900	18890	106
224	20231018	151800	1485067800	18890	18900	18900	18890	150
225	20231018	151700	1482233330	18910	18910	18910	18900	310
226	20231018	151600	1476373230	18910	18910	18910	18900	198
227	20231018	151500	1472629170	18910	18900	18910	18900	257
228	20231018	151400	1467769570	18930	18930	18930	18910	391
229	20231018	151300	1460369570	18970	18960	18990	18960	278
230	20231018	151200	1455096700	18990	18930	18990	18930	381
231	20231018	151100	1447877780	18930	18940	18940	18930	45
232	20231018	151000	1447025910	18950	18960	18970	18950	619
233	20231018	150900	1435291080	18960	18970	18970	18960	220
234	20231018	150800	1431119830	18970	18980	18980	18970	243
235	20231018	150700	1426507980	18980	18980	18990	18980	377
236	20231018	150600	1419352290	18980	18990	19000	18980	462
237	20231018	150500	1410581560	18990	18970	18990	18970	389
238	20231018	150400	1403199070	18970	18950	18970	18950	59
239	20231018	150300	1402080980	18940	18930	18940	18930	92
240	20231018	150200	1400338690	18930	18930	18930	18930	214
241	20231018	150100	1396287670	18920	18900	18920	18900	212
242	20231018	150000	1392279690	18900	18890	18900	18890	218
243	20231018	145900	1388159520	18900	18910	18910	18890	465
244	20231018	145800	1379369470	18910	18910	18910	18900	245
245	20231018	145700	1374736800	18910	18910	18910	18910	215
246	20231018	145600	1370671150	18900	18910	18910	18900	426
247	20231018	145500	1362616340	18910	18910	18910	18900	217
248	20231018	145400	1358512880	18910	18900	18910	18900	288
249	20231018	145300	1353068180	18900	18900	18900	18900	77
250	20231018	145200	1351612880	18900	18900	18900	18900	8
251	20231018	145100	1351461680	18900	18900	18900	18900	5
252	20231018	145000	1351367180	18900	18900	18900	18900	135
253	20231018	144900	1348815680	18890	18900	18900	18890	24
254	20231018	144800	1348362090	18890	18910	18910	18890	37
255	20231018	144700	1347662760	18910	18900	18910	18890	803
256	20231018	144600	1332486070	18890	18890	18890	18890	29
257	20231018	144500	1331938260	18890	18890	18890	18890	177
258	20231018	144400	1328594730	18890	18890	18890	18890	28
259	20231018	144300	1328065810	18900	18920	18920	18900	179
260	20231018	144200	1324679870	18920	18920	18920	18920	53
261	20231018	144100	1323677110	18920	18920	18920	18920	108
262	20231018	144000	1321633750	18930	18930	18930	18930	0
263	20231018	143900	1321633750	18930	18920	18930	18920	132
264	20231018	143800	1319136150	18920	18920	18920	18920	11
265	20231018	143700	1318928030	18930	18950	18950	18930	1151
266	20231018	143600	1297128340	18940	18940	18940	18940	12
267	20231018	143500	1296901060	18940	18940	18940	18940	41
268	20231018	143400	1296124520	18940	18940	18940	18940	0
269	20231018	143300	1296124520	18940	18940	18940	18940	0
270	20231018	143200	1296124520	18940	18940	18940	18940	31
271	20231018	143100	1295537380	18940	18940	18940	18940	1
272	20231018	143000	1295518440	18950	18940	18950	18940	141
273	20231018	142900	1292847090	18940	18940	18940	18940	8
274	20231018	142800	1292695570	18940	18960	18960	18940	1281
275	20231018	142700	1268419310	18960	18950	18960	18950	343
276	20231018	142600	1261916460	18950	18950	18950	18950	15
277	20231018	142500	1261632210	18950	18950	18950	18950	4
278	20231018	142400	1261556410	18950	18950	18950	18950	33
279	20231018	142300	1260931060	18950	18950	18950	18950	2
280	20231018	142200	1260893160	18950	18950	18950	18950	20
281	20231018	142100	1260514160	18950	18950	18960	18950	558
282	20231018	142000	1249939960	18960	18960	18960	18950	132
283	20231018	141900	1247437260	18950	18950	18960	18950	35
284	20231018	141800	1246773810	18950	18970	18970	18950	1833
285	20231018	141700	1212002830	18970	18970	18970	18970	12
286	20231018	141600	1211775190	18970	18970	18970	18970	98
287	20231018	141500	1209916130	18970	18970	18980	18970	86
288	20231018	141400	1208284570	18970	18980	18980	18970	120
289	20231018	141300	1206007010	18980	18970	18980	18970	43
290	20231018	141200	1205191290	18970	18970	18970	18970	65
291	20231018	141100	1203958240	18970	18990	18990	18970	1094
292	20231018	141000	1183184410	18990	19000	19000	18990	67
293	20231018	140900	1181911420	19020	19050	19050	19020	695
294	20231018	140800	1168674970	19060	19050	19060	19050	110
295	20231018	140700	1166579460	19050	19070	19070	19050	1416
296	20231018	140600	1139577380	19070	19070	19070	19070	60
297	20231018	140500	1138433180	19070	19070	19070	19070	2
298	20231018	140400	1138395040	19070	19080	19090	19070	40
299	20231018	140300	1137631850	19070	19070	19070	19070	37
300	20231018	140200	1136926260	19070	19070	19070	19070	2
301	20231018	140100	1136888120	19080	19060	19080	19060	2540
302	20231018	140000	1088451840	19060	19060	19060	19060	139
303	20231018	135900	1085802500	19060	19060	19070	19050	14
304	20231018	135800	1085535670	19060	19050	19060	19050	22
305	20231018	135700	1085116520	19060	19050	19060	19050	660
306	20231018	135600	1072538520	19040	19040	19060	19040	437
307	20231018	135500	1064209750	19040	19060	19060	19040	18
308	20231018	135400	1063866710	19040	19030	19060	19030	1613
309	20231018	135300	1033151570	19030	19020	19030	19020	181
310	20231018	135200	1029707300	19020	19020	19020	19020	14
311	20231018	135100	1029441020	19030	19020	19030	19020	111
312	20231018	135000	1027328720	19020	19020	19020	19020	4
313	20231018	134900	1027252640	19020	19020	19030	19020	80
314	20231018	134800	1025730300	19020	19020	19020	19020	33
315	20231018	134700	1025102640	19020	19030	19030	19020	10
316	20231018	134600	1024912360	19020	19020	19020	19020	2
317	20231018	134500	1024874320	19020	19020	19020	19020	85
318	20231018	134400	1023257620	19030	19020	19030	19020	139
319	20231018	134300	1020612510	19020	19030	19030	19020	124
320	20231018	134200	1018252830	19020	19020	19020	19020	31
321	20231018	134100	1017663210	19030	19030	19030	19030	0
322	20231018	134000	1017663210	19030	19030	19030	19030	249
323	20231018	133900	1012924740	19030	19030	19030	19030	21
324	20231018	133800	1012525110	19030	19030	19030	19030	0
325	20231018	133700	1012525110	19030	19030	19030	19020	220
326	20231018	133600	1008338520	19030	19010	19040	19010	1809
327	20231018	133500	973933770	19000	19000	19000	19000	9
328	20231018	133400	973762770	19010	19000	19010	19000	134
329	20231018	133300	971215640	19000	19000	19000	19000	34
330	20231018	133200	970569640	19000	19010	19010	19000	113
331	20231018	133100	968421610	19000	19000	19000	19000	40
332	20231018	133000	967661610	19000	19000	19000	19000	4
333	20231018	132900	967585610	19000	19000	19000	19000	11
334	20231018	132800	967376610	19010	19000	19010	19000	165
335	20231018	132700	964240380	19000	19000	19000	19000	210
336	20231018	132600	960250380	19000	19000	19000	19000	4
337	20231018	132500	960174380	19000	19000	19000	19000	39
338	20231018	132400	959433380	19000	19000	19010	19000	686
339	20231018	132300	946399370	19000	19000	19000	19000	232
340	20231018	132200	941991370	19000	19000	19000	19000	285
341	20231018	132100	936576370	19000	19000	19000	19000	204
342	20231018	132000	932700370	19000	19010	19010	19000	129
343	20231018	131900	930248330	19000	19000	19000	19000	89
344	20231018	131800	928557330	19000	19000	19000	19000	432
345	20231018	131700	920349330	19000	19000	19010	19000	141
346	20231018	131600	917669070	19010	19000	19010	19000	31
347	20231018	131500	917080060	19000	19000	19000	19000	18
348	20231018	131400	916738060	19010	19000	19010	19000	219
349	20231018	131300	912574880	19000	19000	19000	19000	31
350	20231018	131200	911985880	19000	19010	19010	19000	99
351	20231018	131100	910103900	19000	19000	19000	19000	5
352	20231018	131000	910008900	19010	19010	19010	19010	0
353	20231018	130900	910008900	19010	19010	19010	19010	79
354	20231018	130800	908507110	19000	19010	19010	19000	2303
355	20231018	130700	864727750	19000	19000	19000	19000	60
356	20231018	130600	863587750	19000	19000	19000	19000	85
357	20231018	130500	861972750	19000	19000	19010	19000	215
358	20231018	130400	857887250	19000	19000	19000	19000	935
359	20231018	130300	840122250	19000	19000	19000	19000	10
360	20231018	130200	839932250	19000	19000	19000	19000	19
361	20231018	130100	839571250	19000	19010	19010	19000	43
362	20231018	130000	838754120	19010	19000	19010	19000	53
363	20231018	125900	837746620	19000	19000	19000	19000	107
364	20231018	125800	835713620	19000	19000	19000	19000	75
365	20231018	125700	834288620	19010	19010	19010	19010	317
366	20231018	125600	828262450	19010	19010	19010	19010	0
367	20231018	125500	828262450	19010	19010	19010	19010	181
368	20231018	125400	824821640	19010	19000	19010	19000	51
369	20231018	125300	823852630	19000	19000	19000	19000	11
370	20231018	125200	823643630	19000	19000	19010	19000	141
371	20231018	125100	820963350	19000	19000	19000	19000	40
372	20231018	125000	820203350	19000	19000	19000	19000	10
373	20231018	124900	820013350	19010	19000	19010	19000	106
374	20231018	124800	817998380	19010	19010	19010	19010	0
375	20231018	124700	817998380	19010	19010	19010	19000	682
376	20231018	124600	805033660	19000	19000	19000	19000	39
377	20231018	124500	804292660	19010	19010	19010	19010	4
378	20231018	124400	804216620	19000	19000	19000	19000	20
379	20231018	124300	803836620	19000	19000	19000	19000	37
380	20231018	124200	803133620	19000	19000	19000	19000	21
381	20231018	124100	802734620	19000	19000	19000	19000	99
382	20231018	124000	800853620	19000	19010	19010	19000	1075
383	20231018	123900	780419050	19010	19000	19010	19000	202
384	20231018	123800	776579060	19000	19000	19010	19000	257
385	20231018	123700	771695270	19000	19000	19000	19000	35
386	20231018	123600	771030270	19000	19000	19000	19000	3
387	20231018	123500	770973270	19010	19010	19010	19010	185
388	20231018	123400	767456420	19000	19000	19000	19000	40
389	20231018	123300	766696420	19000	19000	19000	19000	11
390	20231018	123200	766487420	19000	19000	19000	19000	46
391	20231018	123100	765613420	19000	19000	19000	19000	10
392	20231018	123000	765423420	19000	19000	19000	19000	11
393	20231018	122900	765214420	19010	19000	19010	19000	227
394	20231018	122800	760900660	19000	19000	19000	19000	220
395	20231018	122700	756720660	19000	19000	19000	19000	0
396	20231018	122600	756720660	19000	19000	19000	19000	39
397	20231018	122500	755979660	19000	19000	19000	19000	24
398	20231018	122400	755523660	19000	19000	19000	19000	108
399	20231018	122300	753471660	19000	19000	19000	19000	20
400	20231018	122200	753091660	18990	18990	18990	18990	178
401	20231018	122100	749711440	18980	18980	18980	18970	178
402	20231018	122000	746334000	18980	18980	18990	18980	110
403	20231018	121900	744246150	18990	18980	18990	18980	8
404	20231018	121800	744094270	18980	18980	18980	18980	69
405	20231018	121700	742784650	18980	18980	18980	18980	980
406	20231018	121600	724184250	18980	18970	18980	18970	574
407	20231018	121500	713289790	18970	18960	18970	18960	1428
408	20231018	121400	686200710	18970	18970	18970	18970	201
409	20231018	121300	682387740	18970	18970	18970	18970	120
410	20231018	121200	680111340	18960	18960	18960	18960	8
411	20231018	121100	679959660	18970	18970	18970	18970	0
412	20231018	121000	679959660	18970	18970	18970	18970	224
413	20231018	120900	675710380	18970	18970	18970	18970	0
414	20231018	120800	675710380	18970	18970	18970	18970	0
415	20231018	120700	675710380	18970	18970	18970	18970	731
416	20231018	120600	661843310	18970	18960	18970	18960	600
417	20231018	120500	650462310	18960	18960	18960	18960	3
418	20231018	120400	650405430	18970	18970	18970	18970	44
419	20231018	120300	649570750	18960	18960	18960	18960	3
420	20231018	120200	649513870	18970	18960	18970	18960	7
421	20231018	120100	649381100	18960	18960	18960	18960	68
422	20231018	120000	648091820	18950	18960	18960	18950	13
423	20231018	115900	647845370	18960	18930	18960	18930	274
424	20231018	115800	642652130	18930	18930	18930	18930	0
425	20231018	115700	642652130	18930	18930	18930	18920	4
426	20231018	115600	642576420	18920	18920	18920	18920	79
427	20231018	115500	641081740	18920	18920	18940	18910	39
428	20231018	115400	640344070	18950	18890	18950	18890	1943
429	20231018	115300	603622080	18880	18870	18880	18870	1091
430	20231018	115200	583033950	18860	18860	18860	18860	19
431	20231018	115100	582675610	18870	18880	18880	18860	3537
432	20231018	115000	515914920	18880	18890	18890	18880	636
433	20231018	114900	503900910	18890	18890	18890	18890	1
434	20231018	114800	503882020	18890	18890	18890	18890	0
435	20231018	114700	503882020	18890	18880	18890	18880	1194
436	20231018	114600	481329020	18880	18880	18880	18880	10
437	20231018	114500	481140220	18890	18880	18890	18880	211
438	20231018	114400	477155550	18890	18880	18890	18880	19
439	20231018	114300	476796670	18890	18890	18890	18890	0
440	20231018	114200	476796670	18890	18880	18890	18880	244
441	20231018	114100	472188270	18890	18890	18890	18890	5
442	20231018	114000	472093820	18890	18890	18890	18890	31
443	20231018	113900	471508230	18890	18890	18890	18890	150
444	20231018	113800	468674730	18890	18890	18890	18880	60
445	20231018	113700	467541910	18890	18880	18890	18870	1750
446	20231018	113600	434497500	18870	18870	18870	18870	30
447	20231018	113500	433931400	18880	18870	18880	18870	532
448	20231018	113400	423887350	18880	18880	18880	18880	1
449	20231018	113300	423868470	18870	18880	18880	18870	13
450	20231018	113200	423623130	18880	18880	18890	18880	113
451	20231018	113100	421489680	18880	18880	18880	18880	64
452	20231018	113000	420281360	18880	18880	18890	18880	203
453	20231018	112900	416448670	18880	18880	18880	18880	10
454	20231018	112800	416259870	18880	18880	18880	18880	2
455	20231018	112700	416222110	18880	18880	18880	18880	1
456	20231018	112600	416203230	18890	18900	18900	18890	3
457	20231018	112500	416146540	18890	18890	18890	18890	92
458	20231018	112400	414408660	18890	18890	18890	18890	15
459	20231018	112300	414125310	18890	18890	18890	18890	6
460	20231018	112200	414011970	18890	18880	18890	18880	129
461	20231018	112100	411576050	18880	18890	18890	18870	65
462	20231018	112000	410348350	18890	18890	18890	18890	21
463	20231018	111900	409951660	18900	18890	18900	18890	191
464	20231018	111800	406343660	18890	18890	18890	18890	0
465	20231018	111700	406343660	18890	18890	18890	18890	0
466	20231018	111600	406343660	18890	18900	18910	18880	70
467	20231018	111500	405020790	18900	18950	18950	18900	536
468	20231018	111400	394869580	18950	18960	18960	18950	172
469	20231018	111300	391608580	18960	18960	18960	18960	0
470	20231018	111200	391608580	18960	18960	18960	18960	10
471	20231018	111100	391418980	18960	18940	18960	18940	56
472	20231018	111000	390357580	18940	18940	18940	18940	0
473	20231018	110900	390357580	18940	18940	18940	18940	32
474	20231018	110800	389751500	18950	18940	18950	18940	233
475	20231018	110700	385338260	18940	18940	18940	18940	0
476	20231018	110600	385338260	18940	18930	18940	18930	34
477	20231018	110500	384694600	18930	18930	18940	18930	80
478	20231018	110400	383179710	18930	18930	18930	18930	0
479	20231018	110300	383179710	18930	18930	18930	18930	35
480	20231018	110200	382517160	18930	18930	18930	18930	41
481	20231018	110100	381741030	18920	18890	18960	18890	181
482	20231018	110000	378318060	18890	18880	18890	18880	120
483	20231018	105900	376052110	18870	18870	18870	18870	4
484	20231018	105800	375976630	18870	18900	18900	18860	2020
485	20231018	105700	337808420	18910	18910	18910	18910	0
486	20231018	105600	337808420	18910	18910	18910	18910	0
487	20231018	105500	337808420	18910	18910	18910	18910	100
488	20231018	105400	335917420	18900	18900	18900	18900	30
489	20231018	105300	335350420	18900	18910	18910	18900	80
490	20231018	105200	333838240	18930	18900	18930	18900	104
491	20231018	105100	331871960	18900	18900	18900	18900	22
492	20231018	105000	331456160	18930	18930	18930	18930	18
493	20231018	104900	331115420	18930	18870	18930	18870	119
494	20231018	104800	328869160	18860	18860	18860	18860	32
495	20231018	104700	328265640	18870	18870	18870	18870	10
496	20231018	104600	328076940	18870	18870	18870	18870	97
497	20231018	104500	326246550	18860	18860	18860	18860	32
498	20231018	104400	325643030	18860	18860	18860	18860	0
499	20231018	104300	325643030	18860	18860	18860	18860	0
500	20231018	104200	325643030	18860	18870	18870	18860	87
501	20231018	104100	324001660	18870	18860	18870	18860	53
502	20231018	104000	323001560	18860	18860	18860	18850	70
503	20231018	103900	321681370	18850	18850	18850	18850	30
504	20231018	103800	321115870	18850	18820	18850	18820	410
505	20231018	103700	313394630	18820	18830	18830	18820	347
506	20231018	103600	306861760	18840	18840	18840	18840	23
507	20231018	103500	306428440	18840	18840	18840	18840	54
508	20231018	103400	305411080	18840	18840	18840	18840	93
509	20231018	103300	303658960	18840	18840	18840	18830	35
510	20231018	103200	302999630	18840	18860	18860	18840	75
511	20231018	103100	301585150	18860	18860	18860	18860	266
512	20231018	103000	296568390	18860	18850	18860	18850	234
513	20231018	102900	292156350	18840	18840	18840	18840	76
514	20231018	102800	290724510	18840	18840	18840	18840	0
515	20231018	102700	290724510	18840	18840	18840	18840	7
516	20231018	102600	290592630	18850	18850	18850	18850	74
517	20231018	102500	289197730	18840	18850	18850	18840	3
518	20231018	102400	289141190	18850	18850	18850	18850	8
519	20231018	102300	288990390	18830	18820	18830	18820	283
520	20231018	102200	283664220	18820	18820	18820	18810	47
521	20231018	102100	282780010	18810	18810	18810	18810	0
522	20231018	102000	282780010	18810	18810	18810	18810	25
523	20231018	101900	282309760	18810	18810	18810	18810	84
524	20231018	101800	280729720	18810	18810	18820	18810	69
525	20231018	101700	279431580	18820	18820	18820	18820	0
526	20231018	101600	279431580	18820	18820	18820	18820	70
527	20231018	101500	278114180	18820	18810	18820	18810	13
528	20231018	101400	277869550	18830	18830	18830	18830	24
529	20231018	101300	277417630	18830	18820	18830	18820	347
530	20231018	101200	270884290	18820	18820	18820	18820	250
531	20231018	101100	266179290	18820	18820	18820	18820	4
532	20231018	101000	266104010	18820	18830	18830	18820	107
533	20231018	100900	264089230	18830	18830	18830	18830	21
534	20231018	100800	263693800	18830	18830	18830	18830	0
535	20231018	100700	263693800	18830	18830	18830	18830	30
536	20231018	100600	263128900	18840	18850	18850	18840	30
537	20231018	100500	262563670	18860	18860	18860	18860	0
538	20231018	100400	262563670	18860	18860	18860	18860	29
539	20231018	100300	262016730	18850	18850	18850	18850	102
540	20231018	100200	260094030	18840	18840	18840	18840	11
541	20231018	100100	259886790	18840	18840	18840	18840	1
542	20231018	100000	259867950	18850	18830	18850	18830	175
543	20231018	095900	256571430	18830	18830	18830	18830	44
544	20231018	095800	255742910	18830	18830	18840	18830	87
545	20231018	095700	254104630	18840	18830	18840	18830	103
546	20231018	095600	252164710	18830	18840	18840	18830	44
547	20231018	095500	251335800	18840	18840	18860	18840	135
548	20231018	095400	248791470	18840	18830	18840	18830	140
549	20231018	095300	246154170	18830	18830	18830	18830	97
550	20231018	095200	244327660	18830	18840	18840	18830	51
551	20231018	095100	243367130	18830	18820	18830	18820	131
552	20231018	095000	240900710	18830	18820	18840	18820	66
553	20231018	094900	239658140	18820	18820	18820	18820	74
554	20231018	094800	238265460	18820	18810	18820	18810	31
555	20231018	094700	237682340	18810	18800	18840	18800	118
556	20231018	094600	235461950	18800	18810	18820	18800	196
557	20231018	094500	231774510	18820	18850	18850	18820	419
558	20231018	094400	223878270	18850	18850	18850	18850	60
559	20231018	094300	222747270	18850	18850	18860	18850	66
560	20231018	094200	221503120	18860	18860	18860	18850	252
561	20231018	094100	216750700	18870	18870	18870	18870	29
562	20231018	094000	216203470	18870	18890	18890	18870	173
563	20231018	093900	212938320	18890	18910	18910	18890	557
564	20231018	093800	202410910	18910	18920	18920	18910	396
565	20231018	093700	194919890	18920	18930	18930	18920	49
566	20231018	093600	193992570	18940	18940	18940	18940	124
567	20231018	093500	191644010	18950	18970	18970	18950	43
568	20231018	093400	190829010	18980	18980	18980	18980	12
569	20231018	093300	190601250	18990	18990	19000	18990	113
570	20231018	093200	188454880	18980	18980	19020	18980	62
571	20231018	093100	187278040	19020	18970	19020	18950	318
572	20231018	093000	181249440	18970	18970	18970	18970	2
573	20231018	092900	181211500	18920	18970	18970	18920	177
574	20231018	092800	177853870	18970	19010	19010	18970	249
575	20231018	092700	173127520	19010	19020	19020	19010	77
576	20231018	092600	171663450	19010	19010	19010	19010	41
577	20231018	092500	170884040	19020	19050	19050	19020	1042
578	20231018	092400	151048750	19050	19060	19070	19050	298
579	20231018	092300	145368760	19050	19020	19060	19020	731
580	20231018	092200	131454240	19000	18990	19000	18990	362
581	20231018	092100	124576250	18990	18970	18990	18970	256
582	20231018	092000	119716760	18980	18980	18980	18980	32
583	20231018	091900	119109400	18980	18930	18980	18900	778
584	20231018	091800	104387500	18930	18970	18970	18930	125
585	20231018	091700	102017410	18960	18960	18960	18960	55
586	20231018	091600	100974610	18960	18970	19020	18960	394
587	20231018	091500	93492330	18970	18970	18970	18970	38
588	20231018	091400	92771470	18980	18900	18980	18890	456
589	20231018	091300	84148070	18900	18900	18900	18900	63
590	20231018	091200	82957370	18930	18930	18930	18930	1
591	20231018	091100	82938440	18940	18900	18940	18900	69
592	20231018	091000	81634120	18940	18930	18940	18880	67
593	20231018	090900	80368210	18880	18970	18970	18880	254
594	20231018	090800	75553050	18980	19000	19030	18980	485
595	20231018	090700	66331590	18980	18930	19010	18930	1590
596	20231018	090600	36169460	18930	18930	18930	18930	125
597	20231018	090500	33803210	18930	18880	18930	18880	287
598	20231018	090400	28382100	18850	18930	18930	18850	184
599	20231018	090300	24902120	18920	18920	18920	18920	0
600	20231018	090200	24902120	18920	18920	18920	18920	28
601	20231018	090100	24372360	18840	18950	18950	18840	649
602	20231018	090000	12121440	18950	18940	18960	18820	640