KissMeData/020000/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185800	905902200	18690	18690	18690	18690	3072
3	20231019	185700	905902200	18690	18690	18690	18690	0
4	20231019	185600	905902200	18690	18690	18690	18690	0
5	20231019	185500	905902200	18690	18690	18690	18690	0
6	20231019	185400	905902200	18690	18690	18690	18690	0
7	20231019	185300	905902200	18690	18690	18690	18690	0
8	20231019	185200	905902200	18690	18690	18690	18690	0
9	20231019	185100	905902200	18690	18690	18690	18690	0
10	20231019	185000	905902200	18690	18690	18690	18690	0
11	20231019	184900	905902200	18690	18690	18690	18690	0
12	20231019	184800	905902200	18690	18690	18690	18690	0
13	20231019	184700	905902200	18690	18690	18690	18690	0
14	20231019	184600	905902200	18690	18690	18690	18690	0
15	20231019	184500	905902200	18690	18690	18690	18690	0
16	20231019	184400	905902200	18690	18690	18690	18690	0
17	20231019	184300	905902200	18690	18690	18690	18690	0
18	20231019	184200	905902200	18690	18690	18690	18690	0
19	20231019	184100	905902200	18690	18690	18690	18690	0
20	20231019	184000	905902200	18690	18690	18690	18690	0
21	20231019	183900	905902200	18690	18690	18690	18690	0
22	20231019	183800	905902200	18690	18690	18690	18690	0
23	20231019	183700	905902200	18690	18690	18690	18690	0
24	20231019	183600	905902200	18690	18690	18690	18690	0
25	20231019	183500	905902200	18690	18690	18690	18690	0
26	20231019	183400	905902200	18690	18690	18690	18690	0
27	20231019	183300	905902200	18690	18690	18690	18690	0
28	20231019	183200	905902200	18690	18690	18690	18690	0
29	20231019	183100	905902200	18690	18690	18690	18690	0
30	20231019	183000	905902200	18690	18690	18690	18690	0
31	20231019	182900	905902200	18690	18690	18690	18690	0
32	20231019	182800	905902200	18690	18690	18690	18690	3072
33	20231019	182700	905902200	18690	18690	18690	18690	0
34	20231019	182600	905902200	18690	18690	18690	18690	0
35	20231019	182500	905902200	18690	18690	18690	18690	0
36	20231019	182400	905902200	18690	18690	18690	18690	0
37	20231019	182300	905902200	18690	18690	18690	18690	0
38	20231019	182200	905902200	18690	18690	18690	18690	0
39	20231019	182100	905902200	18690	18690	18690	18690	0
40	20231019	182000	905902200	18690	18690	18690	18690	0
41	20231019	181900	905902200	18690	18690	18690	18690	0
42	20231019	181800	905902200	18690	18690	18690	18690	0
43	20231019	181700	905902200	18690	18690	18690	18690	0
44	20231019	181600	905902200	18690	18690	18690	18690	0
45	20231019	181500	905902200	18690	18690	18690	18690	0
46	20231019	181400	905902200	18690	18690	18690	18690	0
47	20231019	181300	905902200	18690	18690	18690	18690	0
48	20231019	181200	905902200	18690	18690	18690	18690	0
49	20231019	181100	905902200	18690	18690	18690	18690	0
50	20231019	181000	905902200	18690	18690	18690	18690	0
51	20231019	180900	905902200	18690	18690	18690	18690	0
52	20231019	180800	905902200	18690	18690	18690	18690	0
53	20231019	180700	905902200	18690	18690	18690	18690	0
54	20231019	180600	905902200	18690	18690	18690	18690	0
55	20231019	180500	905902200	18690	18690	18690	18690	0
56	20231019	180400	905902200	18690	18690	18690	18690	0
57	20231019	180300	905902200	18690	18690	18690	18690	0
58	20231019	180200	905902200	18690	18690	18690	18690	0
59	20231019	180100	905902200	18690	18690	18690	18690	0
60	20231019	180000	905902200	18690	18690	18690	18690	0
61	20231019	175900	905902200	18690	18690	18690	18690	0
62	20231019	175800	905902200	18690	18690	18690	18690	3072
63	20231019	175700	905902200	18690	18690	18690	18690	0
64	20231019	175600	905902200	18690	18690	18690	18690	0
65	20231019	175500	905902200	18690	18690	18690	18690	0
66	20231019	175400	905902200	18690	18690	18690	18690	0
67	20231019	175300	905902200	18690	18690	18690	18690	0
68	20231019	175200	905902200	18690	18690	18690	18690	0
69	20231019	175100	905902200	18690	18690	18690	18690	0
70	20231019	175000	905902200	18690	18690	18690	18690	0
71	20231019	174900	905902200	18690	18690	18690	18690	0
72	20231019	174800	905902200	18690	18690	18690	18690	0
73	20231019	174700	905902200	18690	18690	18690	18690	0
74	20231019	174600	905902200	18690	18690	18690	18690	0
75	20231019	174500	905902200	18690	18690	18690	18690	0
76	20231019	174400	905902200	18690	18690	18690	18690	0
77	20231019	174300	905902200	18690	18690	18690	18690	0
78	20231019	174200	905902200	18690	18690	18690	18690	0
79	20231019	174100	905902200	18690	18690	18690	18690	0
80	20231019	174000	905902200	18690	18690	18690	18690	0
81	20231019	173900	905902200	18690	18690	18690	18690	0
82	20231019	173800	905902200	18690	18690	18690	18690	0
83	20231019	173700	905902200	18690	18690	18690	18690	0
84	20231019	173600	905902200	18690	18690	18690	18690	0
85	20231019	173500	905902200	18690	18690	18690	18690	0
86	20231019	173400	905902200	18690	18690	18690	18690	0
87	20231019	173300	905902200	18690	18690	18690	18690	0
88	20231019	173200	905902200	18690	18690	18690	18690	0
89	20231019	173100	905902200	18690	18690	18690	18690	0
90	20231019	173000	905902200	18690	18690	18690	18690	0
91	20231019	172900	905902200	18690	18690	18690	18690	0
92	20231019	172800	905902200	18690	18690	18690	18690	3072
93	20231019	172700	905902200	18690	18690	18690	18690	0
94	20231019	172600	905902200	18690	18690	18690	18690	0
95	20231019	172500	905902200	18690	18690	18690	18690	0
96	20231019	172400	905902200	18690	18690	18690	18690	0
97	20231019	172300	905902200	18690	18690	18690	18690	0
98	20231019	172200	905902200	18690	18690	18690	18690	0
99	20231019	172100	905902200	18690	18690	18690	18690	0
100	20231019	172000	905902200	18690	18690	18690	18690	0
101	20231019	171900	905902200	18690	18690	18690	18690	0
102	20231019	171800	905902200	18690	18690	18690	18690	0
103	20231019	171700	905902200	18690	18690	18690	18690	0
104	20231019	171600	905902200	18690	18690	18690	18690	0
105	20231019	171500	905902200	18690	18690	18690	18690	0
106	20231019	171400	905902200	18690	18690	18690	18690	0
107	20231019	171300	905902200	18690	18690	18690	18690	0
108	20231019	171200	905902200	18690	18690	18690	18690	0
109	20231019	171100	905902200	18690	18690	18690	18690	0
110	20231019	171000	905902200	18690	18690	18690	18690	0
111	20231019	170900	905902200	18690	18690	18690	18690	0
112	20231019	170800	905902200	18690	18690	18690	18690	0
113	20231019	170700	905902200	18690	18690	18690	18690	0
114	20231019	170600	905902200	18690	18690	18690	18690	0
115	20231019	170500	905902200	18690	18690	18690	18690	0
116	20231019	170400	905902200	18690	18690	18690	18690	0
117	20231019	170300	905902200	18690	18690	18690	18690	0
118	20231019	170200	905902200	18690	18690	18690	18690	0
119	20231019	170100	905902200	18690	18690	18690	18690	0
120	20231019	170000	905902200	18690	18690	18690	18690	0
121	20231019	165900	905902200	18690	18690	18690	18690	0
122	20231019	165800	905902200	18690	18690	18690	18690	3072
123	20231019	165700	905902200	18690	18690	18690	18690	0
124	20231019	165600	905902200	18690	18690	18690	18690	0
125	20231019	165500	905902200	18690	18690	18690	18690	0
126	20231019	165400	905902200	18690	18690	18690	18690	0
127	20231019	165300	905902200	18690	18690	18690	18690	0
128	20231019	165200	905902200	18690	18690	18690	18690	0
129	20231019	165100	905902200	18690	18690	18690	18690	0
130	20231019	165000	905902200	18690	18690	18690	18690	0
131	20231019	164900	905902200	18690	18690	18690	18690	0
132	20231019	164800	905902200	18690	18690	18690	18690	0
133	20231019	164700	905902200	18690	18690	18690	18690	0
134	20231019	164600	905902200	18690	18690	18690	18690	0
135	20231019	164500	905902200	18690	18690	18690	18690	0
136	20231019	164400	905902200	18690	18690	18690	18690	0
137	20231019	164300	905902200	18690	18690	18690	18690	0
138	20231019	164200	905902200	18690	18690	18690	18690	0
139	20231019	164100	905902200	18690	18690	18690	18690	0
140	20231019	164000	905902200	18690	18690	18690	18690	0
141	20231019	163900	905902200	18690	18690	18690	18690	0
142	20231019	163800	905902200	18690	18690	18690	18690	0
143	20231019	163700	905902200	18690	18690	18690	18690	0
144	20231019	163600	905902200	18690	18690	18690	18690	0
145	20231019	163500	905902200	18690	18690	18690	18690	0
146	20231019	163400	905902200	18690	18690	18690	18690	0
147	20231019	163300	905902200	18690	18690	18690	18690	0
148	20231019	163200	905902200	18690	18690	18690	18690	0
149	20231019	163100	905902200	18690	18690	18690	18690	0
150	20231019	163000	905902200	18690	18690	18690	18690	0
151	20231019	162900	905902200	18690	18690	18690	18690	0
152	20231019	162800	905902200	18690	18690	18690	18690	3072
153	20231019	162700	905902200	18690	18690	18690	18690	0
154	20231019	162600	905902200	18690	18690	18690	18690	0
155	20231019	162500	905902200	18690	18690	18690	18690	0
156	20231019	162400	905902200	18690	18690	18690	18690	0
157	20231019	162300	905902200	18690	18690	18690	18690	0
158	20231019	162200	905902200	18690	18690	18690	18690	0
159	20231019	162100	905902200	18690	18690	18690	18690	0
160	20231019	162000	905902200	18690	18690	18690	18690	0
161	20231019	161900	905902200	18690	18690	18690	18690	0
162	20231019	161800	905902200	18690	18690	18690	18690	0
163	20231019	161700	905902200	18690	18690	18690	18690	0
164	20231019	161600	905902200	18690	18690	18690	18690	0
165	20231019	161500	905902200	18690	18690	18690	18690	0
166	20231019	161400	905902200	18690	18690	18690	18690	0
167	20231019	161300	905902200	18690	18690	18690	18690	0
168	20231019	161200	905902200	18690	18690	18690	18690	0
169	20231019	161100	905902200	18690	18690	18690	18690	0
170	20231019	161000	905902200	18690	18690	18690	18690	0
171	20231019	160900	905902200	18690	18690	18690	18690	0
172	20231019	160800	905902200	18690	18690	18690	18690	0
173	20231019	160700	905902200	18690	18690	18690	18690	0
174	20231019	160600	905902200	18690	18690	18690	18690	0
175	20231019	160500	905902200	18690	18690	18690	18690	0
176	20231019	160400	905902200	18690	18690	18690	18690	0
177	20231019	160300	905902200	18690	18690	18690	18690	0
178	20231019	160200	905902200	18690	18690	18690	18690	0
179	20231019	160100	905902200	18690	18690	18690	18690	0
180	20231019	160000	905902200	18690	18690	18690	18690	0
181	20231019	155900	905902200	18690	18690	18690	18690	0
182	20231019	155800	905902200	18690	18690	18690	18690	3072
183	20231019	155700	905902200	18690	18690	18690	18690	0
184	20231019	155600	905902200	18690	18690	18690	18690	0
185	20231019	155500	905902200	18690	18690	18690	18690	0
186	20231019	155400	905902200	18690	18690	18690	18690	0
187	20231019	155300	905902200	18690	18690	18690	18690	0
188	20231019	155200	905902200	18690	18690	18690	18690	0
189	20231019	155100	905902200	18690	18690	18690	18690	0
190	20231019	155000	905902200	18690	18690	18690	18690	0
191	20231019	154900	905902200	18690	18690	18690	18690	0
192	20231019	154800	905902200	18690	18690	18690	18690	0
193	20231019	154700	905902200	18690	18690	18690	18690	0
194	20231019	154600	905902200	18690	18690	18690	18690	0
195	20231019	154500	905902200	18690	18690	18690	18690	0
196	20231019	154400	905902200	18690	18690	18690	18690	0
197	20231019	154300	905902200	18690	18690	18690	18690	0
198	20231019	154200	905902200	18690	18690	18690	18690	0
199	20231019	154100	905902200	18690	18690	18690	18690	0
200	20231019	154000	905902200	18690	18690	18690	18690	0
201	20231019	153900	905902200	18690	18690	18690	18690	0
202	20231019	153800	905902200	18690	18690	18690	18690	0
203	20231019	153700	905902200	18690	18690	18690	18690	0
204	20231019	153600	905902200	18690	18690	18690	18690	0
205	20231019	153500	905902200	18690	18690	18690	18690	0
206	20231019	153400	905902200	18690	18690	18690	18690	0
207	20231019	153300	905902200	18690	18690	18690	18690	0
208	20231019	153200	905902200	18690	18690	18690	18690	0
209	20231019	153100	905902200	18690	18690	18690	18690	0
210	20231019	153000	905902200	18690	18690	18690	18690	3072
211	20231019	152900	848486520	18570	18570	18570	18570	0
212	20231019	152800	848486520	18570	18570	18570	18570	0
213	20231019	152700	848486520	18570	18570	18570	18570	0
214	20231019	152600	848486520	18570	18570	18570	18570	0
215	20231019	152500	848486520	18570	18570	18570	18570	0
216	20231019	152400	848486520	18570	18570	18570	18570	0
217	20231019	152300	848486520	18570	18570	18570	18570	0
218	20231019	152200	848486520	18570	18570	18570	18570	0
219	20231019	152100	848486520	18570	18570	18570	18570	0
220	20231019	152000	848486520	18570	18570	18570	18570	0
221	20231019	151900	848486520	18570	18640	18650	18570	129
222	20231019	151800	846084470	18640	18650	18650	18640	114
223	20231019	151700	843959310	18650	18650	18650	18640	179
224	20231019	151600	840621060	18650	18640	18650	18640	219
225	20231019	151500	836537880	18640	18640	18650	18640	108
226	20231019	151400	834524470	18650	18650	18650	18640	52
227	20231019	151300	833554820	18650	18640	18650	18640	100
228	20231019	151200	831689890	18650	18650	18650	18640	793
229	20231019	151100	816906830	18650	18650	18650	18650	115
230	20231019	151000	814762080	18660	18670	18670	18650	306
231	20231019	150900	809053760	18680	18680	18680	18670	95
232	20231019	150800	807279200	18680	18690	18700	18680	87
233	20231019	150700	805652690	18700	18710	18710	18690	97
234	20231019	150600	803838810	18710	18700	18710	18700	179
235	20231019	150500	800491120	18700	18700	18700	18690	30
236	20231019	150400	799930160	18700	18690	18700	18690	76
237	20231019	150300	798509000	18700	18690	18700	18690	94
238	20231019	150200	796751210	18690	18700	18700	18690	13
239	20231019	150100	796508230	18690	18700	18710	18690	156
240	20231019	150000	793591640	18700	18690	18710	18690	120
241	20231019	145900	791347730	18690	18710	18720	18690	92
242	20231019	145800	789627130	18710	18730	18730	18710	112
243	20231019	145700	787530350	18720	18740	18750	18720	169
244	20231019	145600	784362700	18740	18740	18740	18740	36
245	20231019	145500	783688060	18740	18730	18740	18730	13
246	20231019	145400	783444560	18740	18730	18740	18720	112
247	20231019	145300	781347090	18730	18730	18740	18730	41
248	20231019	145200	780579040	18720	18720	18730	18720	62
249	20231019	145100	779418390	18730	18740	18740	18720	56
250	20231019	145000	778369190	18750	18730	18760	18730	140
251	20231019	144900	775744050	18730	18750	18750	18720	263
252	20231019	144800	770814930	18750	18750	18760	18740	45
253	20231019	144700	769971320	18750	18730	18750	18730	90
254	20231019	144600	768284170	18730	18720	18740	18720	135
255	20231019	144500	765754740	18720	18710	18720	18710	47
256	20231019	144400	764875110	18710	18750	18750	18710	120
257	20231019	144300	762627960	18760	18760	18760	18760	95
258	20231019	144200	760845760	18760	18760	18760	18750	28
259	20231019	144100	760320520	18760	18760	18760	18740	106
260	20231019	144000	758332380	18760	18760	18770	18750	169
261	20231019	143900	755161430	18760	18770	18770	18760	56
262	20231019	143800	754110840	18770	18780	18780	18770	107
263	20231019	143700	752101630	18780	18780	18790	18770	241
264	20231019	143600	747577070	18780	18800	18800	18780	50
265	20231019	143500	746637610	18790	18790	18790	18780	96
266	20231019	143400	744833830	18790	18780	18790	18780	83
267	20231019	143300	743274390	18780	18770	18790	18770	47
268	20231019	143200	742391750	18780	18780	18800	18770	175
269	20231019	143100	739103210	18780	18790	18790	18780	178
270	20231019	143000	735759420	18790	18790	18800	18790	52
271	20231019	142900	734782200	18790	18800	18800	18780	152
272	20231019	142800	731925740	18790	18790	18800	18780	144
273	20231019	142700	729220210	18800	18790	18800	18780	260
274	20231019	142600	724334970	18790	18780	18790	18770	119
275	20231019	142500	722100320	18780	18780	18780	18760	449
276	20231019	142400	713670740	18780	18740	18780	18740	103
277	20231019	142300	711738710	18740	18740	18740	18730	107
278	20231019	142200	709733730	18740	18740	18740	18720	87
279	20231019	142100	708104190	18740	18720	18740	18720	44
280	20231019	142000	707280000	18730	18720	18740	18720	111
281	20231019	141900	705201000	18730	18730	18730	18730	19
282	20231019	141800	704845130	18710	18690	18710	18690	665
283	20231019	141700	692403550	18700	18700	18700	18690	99
284	20231019	141600	690552670	18700	18750	18760	18690	234
285	20231019	141500	686173370	18750	18770	18770	18750	127
286	20231019	141400	683789890	18790	18770	18790	18770	208
287	20231019	141300	679884900	18760	18770	18770	18760	35
288	20231019	141200	679228150	18780	18750	18780	18740	61
289	20231019	141100	678083840	18770	18730	18770	18730	44
290	20231019	141000	677259560	18730	18780	18790	18730	181
291	20231019	140900	673864250	18790	18770	18790	18770	20
292	20231019	140800	673488820	18760	18760	18770	18760	118
293	20231019	140700	671275000	18760	18790	18800	18750	202
294	20231019	140600	667482180	18780	18780	18780	18780	77
295	20231019	140500	666036120	18790	18780	18790	18750	104
296	20231019	140400	664084180	18780	18770	18780	18760	59
297	20231019	140300	662976960	18770	18760	18770	18760	48
298	20231019	140200	662076340	18760	18780	18780	18760	50
299	20231019	140100	661137810	18780	18780	18790	18780	95
300	20231019	140000	659353010	18770	18770	18770	18760	107
301	20231019	135900	657344750	18790	18760	18790	18760	30
302	20231019	135800	656781810	18760	18770	18780	18760	163
303	20231019	135700	653721730	18760	18750	18760	18750	29
304	20231019	135600	653177950	18750	18770	18770	18750	56
305	20231019	135500	652127150	18780	18760	18780	18750	197
306	20231019	135400	648429940	18760	18740	18760	18740	52
307	20231019	135300	647454760	18740	18750	18750	18740	43
308	20231019	135200	646648690	18750	18750	18750	18730	89
309	20231019	135100	644981050	18740	18760	18770	18740	225
310	20231019	135000	640760270	18760	18740	18760	18740	35
311	20231019	134900	640104100	18740	18750	18750	18740	104
312	20231019	134800	638154340	18750	18730	18750	18730	16
313	20231019	134700	637854630	18720	18720	18720	18720	50
314	20231019	134600	636918630	18710	18700	18730	18700	34
315	20231019	134500	636282600	18690	18750	18760	18690	357
316	20231019	134400	629596950	18750	18750	18750	18740	46
317	20231019	134300	628734640	18750	18740	18750	18740	17
318	20231019	134200	628416020	18730	18720	18730	18720	45
319	20231019	134100	627573210	18750	18780	18780	18740	162
320	20231019	134000	624533830	18770	18780	18780	18770	95
321	20231019	133900	622749770	18770	18760	18770	18760	41
322	20231019	133800	621980400	18760	18760	18760	18750	48
323	20231019	133700	621080130	18760	18750	18760	18740	82
324	20231019	133600	619542540	18760	18790	18790	18760	135
325	20231019	133500	617007260	18780	18790	18790	18780	23
326	20231019	133400	616575300	18790	18730	18790	18730	80
327	20231019	133300	615075960	18730	18780	18790	18720	170
328	20231019	133200	611885540	18790	18820	18820	18790	126
329	20231019	133100	609516100	18820	18830	18830	18820	227
330	20231019	133000	605243150	18830	18820	18830	18820	50
331	20231019	132900	604301860	18830	18820	18830	18810	54
332	20231019	132800	603285610	18820	18830	18830	18820	88
333	20231019	132700	601628620	18840	18840	18840	18830	124
334	20231019	132600	599293040	18850	18800	18850	18790	87
335	20231019	132500	597656410	18800	18790	18810	18790	118
336	20231019	132400	595438020	18790	18800	18820	18780	288
337	20231019	132300	590022060	18790	18740	18790	18740	235
338	20231019	132200	585611530	18740	18740	18750	18740	61
339	20231019	132100	584468250	18730	18720	18730	18710	57
340	20231019	132000	583401200	18710	18700	18710	18700	296
341	20231019	131900	577865670	18700	18700	18700	18690	20
342	20231019	131800	577491710	18690	18690	18690	18670	78
343	20231019	131700	576035020	18670	18670	18680	18670	32
344	20231019	131600	575437500	18670	18660	18680	18660	15
345	20231019	131500	575157360	18660	18660	18700	18650	312
346	20231019	131400	569328900	18650	18640	18650	18640	74
347	20231019	131300	567949190	18640	18630	18640	18630	37
348	20231019	131200	567259750	18630	18640	18640	18630	20
349	20231019	131100	566887130	18630	18620	18630	18620	76
350	20231019	131000	565471400	18620	18630	18630	18610	51
351	20231019	130900	564521890	18630	18630	18630	18620	89
352	20231019	130800	562863970	18630	18620	18630	18620	79
353	20231019	130700	561392970	18610	18610	18610	18610	61
354	20231019	130600	560257760	18620	18610	18620	18600	146
355	20231019	130500	557541600	18610	18610	18610	18610	72
356	20231019	130400	556201680	18610	18620	18620	18610	42
357	20231019	130300	555420050	18610	18610	18610	18610	78
358	20231019	130200	553968470	18610	18600	18610	18600	53
359	20231019	130100	552982660	18600	18600	18600	18600	3
360	20231019	130000	552926860	18590	18580	18590	18580	224
361	20231019	125900	548764200	18590	18600	18600	18590	97
362	20231019	125800	546960310	18590	18590	18600	18590	38
363	20231019	125700	546253880	18600	18590	18600	18590	98
364	20231019	125600	544431280	18600	18600	18600	18600	4
365	20231019	125500	544356880	18600	18560	18600	18560	470
366	20231019	125400	535625290	18550	18560	18560	18550	143
367	20231019	125300	532971710	18560	18560	18560	18560	94
368	20231019	125200	531227070	18560	18560	18560	18550	158
369	20231019	125100	528295370	18560	18560	18570	18560	188
370	20231019	125000	524806010	18560	18560	18570	18560	116
371	20231019	124900	522652920	18570	18560	18570	18560	106
372	20231019	124800	520684880	18570	18570	18570	18570	20
373	20231019	124700	520313480	18570	18550	18570	18550	112
374	20231019	124600	518235660	18540	18550	18550	18540	170
375	20231019	124500	515082520	18550	18540	18550	18540	44
376	20231019	124400	514266740	18540	18540	18540	18540	89
377	20231019	124300	512616680	18540	18540	18540	18530	826
378	20231019	124200	497302990	18540	18540	18540	18540	79
379	20231019	124100	495838330	18530	18540	18540	18530	81
380	20231019	124000	494337380	18530	18530	18540	18530	188
381	20231019	123900	490853080	18540	18530	18540	18530	47
382	20231019	123800	489982030	18530	18530	18530	18530	247
383	20231019	123700	485405120	18530	18540	18540	18530	98
384	20231019	123600	483588390	18530	18540	18540	18530	170
385	20231019	123500	480437600	18540	18540	18540	18540	6
386	20231019	123400	480326360	18540	18550	18560	18540	147
387	20231019	123300	477599500	18550	18550	18560	18550	15
388	20231019	123200	477321240	18560	18560	18560	18550	75
389	20231019	123100	475929310	18560	18570	18570	18560	102
390	20231019	123000	474035380	18570	18560	18590	18560	67
391	20231019	122900	472790780	18560	18580	18580	18560	390
392	20231019	122800	465550140	18570	18570	18570	18570	134
393	20231019	122700	463061760	18570	18570	18570	18570	5
394	20231019	122600	462968910	18570	18560	18570	18560	115
395	20231019	122500	460833720	18570	18580	18580	18570	142
396	20231019	122400	458196110	18580	18570	18580	18570	61
397	20231019	122300	457062830	18580	18580	18580	18560	72
398	20231019	122200	455725860	18590	18590	18590	18580	76
399	20231019	122100	454313750	18590	18590	18590	18590	12
400	20231019	122000	454090670	18570	18580	18580	18570	130
401	20231019	121900	451675650	18580	18580	18580	18580	103
402	20231019	121800	449761910	18580	18570	18580	18570	33
403	20231019	121700	449148970	18580	18580	18580	18570	127
404	20231019	121600	446789890	18580	18580	18580	18570	16
405	20231019	121500	446492630	18560	18590	18590	18560	46
406	20231019	121400	445637940	18580	18590	18590	18580	86
407	20231019	121300	444039380	18590	18550	18590	18550	715
408	20231019	121200	430768490	18560	18550	18560	18550	132
409	20231019	121100	428319880	18550	18550	18550	18550	34
410	20231019	121000	427689180	18550	18550	18550	18540	140
411	20231019	120900	425092380	18550	18550	18550	18550	18
412	20231019	120800	424758480	18550	18570	18570	18550	133
413	20231019	120700	422290180	18570	18560	18570	18560	33
414	20231019	120600	421677690	18560	18560	18560	18560	95
415	20231019	120500	419914490	18560	18540	18560	18540	196
416	20231019	120400	416277920	18550	18550	18550	18550	122
417	20231019	120300	414014820	18550	18550	18550	18550	81
418	20231019	120200	412512270	18560	18560	18560	18550	98
419	20231019	120100	410693590	18560	18560	18560	18560	3
420	20231019	120000	410637910	18560	18550	18560	18550	173
421	20231019	115900	407427980	18570	18540	18570	18540	7
422	20231019	115800	407298150	18550	18560	18570	18540	168
423	20231019	115700	404182020	18560	18560	18560	18540	43
424	20231019	115600	403384170	18560	18570	18570	18560	70
425	20231019	115500	402084300	18550	18550	18560	18550	28
426	20231019	115400	401564710	18550	18550	18550	18540	214
427	20231019	115300	397595030	18550	18550	18560	18550	8
428	20231019	115200	397446610	18550	18550	18560	18550	158
429	20231019	115100	394515510	18550	18530	18560	18530	131
430	20231019	115000	392086400	18530	18530	18530	18520	224
431	20231019	114900	387935750	18530	18530	18530	18520	77
432	20231019	114800	386509570	18530	18510	18530	18510	54
433	20231019	114700	385509620	18520	18510	18520	18510	130
434	20231019	114600	383103190	18500	18510	18510	18500	25
435	20231019	114500	382640680	18520	18490	18520	18490	123
436	20231019	114400	380366050	18490	18460	18500	18460	168
437	20231019	114300	377261860	18470	18470	18470	18460	196
438	20231019	114200	373641770	18480	18470	18480	18460	76
439	20231019	114100	372237960	18480	18480	18480	18470	49
440	20231019	114000	371332800	18480	18480	18480	18470	132
441	20231019	113900	368893470	18480	18470	18490	18460	132
442	20231019	113800	366454620	18470	18470	18480	18470	12
443	20231019	113700	366232970	18460	18470	18470	18460	166
444	20231019	113600	363167480	18460	18470	18480	18460	111
445	20231019	113500	361116840	18470	18480	18550	18460	26
446	20231019	113400	360636260	18480	18460	18480	18460	127
447	20231019	113300	358290640	18460	18450	18470	18450	87
448	20231019	113200	356684630	18450	18450	18460	18450	15
449	20231019	113100	356407850	18460	18460	18460	18450	177
450	20231019	113000	353140650	18470	18460	18470	18450	106
451	20231019	112900	351183900	18460	18460	18460	18450	99
452	20231019	112800	349357290	18470	18450	18470	18440	349
453	20231019	112700	342917210	18460	18460	18460	18460	68
454	20231019	112600	341661930	18450	18470	18470	18450	42
455	20231019	112500	340886850	18460	18460	18460	18450	154
456	20231019	112400	338044510	18460	18470	18470	18460	216
457	20231019	112300	334055100	18470	18470	18470	18460	35
458	20231019	112200	333408860	18470	18480	18480	18460	201
459	20231019	112100	329695740	18490	18490	18490	18490	4
460	20231019	112000	329621780	18490	18480	18490	18480	426
461	20231019	111900	321748510	18480	18490	18490	18480	49
462	20231019	111800	320842780	18490	18480	18490	18480	125
463	20231019	111700	318532660	18490	18490	18490	18490	4
464	20231019	111600	318458700	18490	18490	18500	18490	97
465	20231019	111500	316665120	18500	18500	18500	18490	39
466	20231019	111400	315943880	18500	18500	18500	18490	14
467	20231019	111300	315685000	18490	18490	18500	18490	49
468	20231019	111200	314778870	18490	18500	18500	18490	45
469	20231019	111100	313946810	18500	18500	18500	18500	101
470	20231019	111000	312078310	18500	18510	18510	18500	326
471	20231019	110900	306046180	18500	18510	18510	18500	14
472	20231019	110800	305787160	18510	18510	18510	18510	67
473	20231019	110700	304546990	18510	18540	18540	18510	1033
474	20231019	110600	285407750	18530	18530	18530	18530	67
475	20231019	110500	284166240	18540	18540	18540	18530	126
476	20231019	110400	281831320	18540	18540	18540	18530	66
477	20231019	110300	280607960	18540	18540	18540	18540	1
478	20231019	110200	280589420	18540	18540	18550	18540	30
479	20231019	110100	280033110	18550	18550	18550	18540	96
480	20231019	110000	278253240	18550	18540	18550	18540	32
481	20231019	105900	277659950	18550	18540	18550	18540	429
482	20231019	105800	269706150	18550	18550	18550	18550	32
483	20231019	105700	269112550	18540	18570	18570	18540	129
484	20231019	105600	266719080	18570	18560	18570	18560	18
485	20231019	105500	266384980	18560	18560	18560	18560	94
486	20231019	105400	264640340	18560	18570	18570	18560	24
487	20231019	105300	264194860	18570	18550	18580	18550	316
488	20231019	105200	258329410	18550	18560	18560	18550	15
489	20231019	105100	258051150	18560	18560	18560	18560	1
490	20231019	105000	258032590	18550	18560	18560	18550	39
491	20231019	104900	257309120	18560	18570	18570	18560	59
492	20231019	104800	256213510	18580	18550	18580	18550	484
493	20231019	104700	247228300	18550	18560	18560	18550	126
494	20231019	104600	244890930	18550	18560	18560	18550	22
495	20231019	104500	244482810	18560	18570	18580	18560	270
496	20231019	104400	239469460	18570	18570	18570	18570	116
497	20231019	104300	237315340	18580	18590	18590	18570	34
498	20231019	104200	236683870	18590	18590	18590	18590	1
499	20231019	104100	236665280	18590	18600	18600	18590	49
500	20231019	104000	235754080	18610	18610	18610	18610	16
501	20231019	103900	235456320	18610	18600	18610	18600	16
502	20231019	103800	235158670	18600	18560	18600	18560	331
503	20231019	103700	229010510	18570	18580	18580	18570	12
504	20231019	103600	228787570	18580	18570	18580	18570	173
505	20231019	103500	225574750	18570	18560	18570	18560	155
506	20231019	103400	222697940	18560	18570	18570	18560	57
507	20231019	103300	221640010	18570	18580	18580	18570	30
508	20231019	103200	221082630	18590	18590	18600	18590	87
509	20231019	103100	219465280	18600	18600	18600	18600	101
510	20231019	103000	217586680	18600	18600	18600	18600	1
511	20231019	102900	217568080	18610	18610	18610	18610	11
512	20231019	102800	217363370	18610	18600	18610	18600	230
513	20231019	102700	213085050	18600	18600	18600	18600	2
514	20231019	102600	213047850	18600	18560	18610	18560	603
515	20231019	102500	201847280	18560	18560	18560	18560	12
516	20231019	102400	201624560	18560	18570	18570	18560	99
517	20231019	102300	199787020	18560	18570	18570	18560	8
518	20231019	102200	199638500	18570	18570	18570	18570	12
519	20231019	102100	199415660	18570	18590	18590	18570	156
520	20231019	102000	196516840	18600	18620	18620	18590	9
521	20231019	101900	196349420	18620	18620	18620	18620	3
522	20231019	101800	196293560	18620	18570	18620	18570	111
523	20231019	101700	194231630	18560	18560	18560	18560	207
524	20231019	101600	190389710	18560	18570	18570	18560	6
525	20231019	101500	190278330	18570	18570	18570	18560	227
526	20231019	101400	186063930	18590	18580	18590	18560	174
527	20231019	101300	182832960	18580	18620	18620	18580	83
528	20231019	101200	181289070	18630	18570	18630	18560	698
529	20231019	101100	168311910	18560	18580	18580	18560	7
530	20231019	101000	168181940	18570	18570	18570	18550	80
531	20231019	100900	166697080	18560	18560	18560	18560	94
532	20231019	100800	164952440	18580	18580	18580	18580	1
533	20231019	100700	164933860	18580	18590	18590	18580	32
534	20231019	100600	164339290	18590	18590	18590	18590	1
535	20231019	100500	164320700	18590	18580	18590	18580	16
536	20231019	100400	164023400	18570	18570	18570	18570	320
537	20231019	100300	158081000	18570	18600	18600	18560	527
538	20231019	100200	148289180	18590	18580	18590	18580	22
539	20231019	100100	147880310	18570	18560	18570	18550	495
540	20231019	100000	138693030	18560	18600	18600	18560	212
541	20231019	095900	134753490	18610	18600	18610	18600	5
542	20231019	095800	134660480	18610	18630	18630	18610	196
543	20231019	095700	131010610	18640	18630	18640	18630	12
544	20231019	095600	130786990	18640	18640	18640	18640	25
545	20231019	095500	130320990	18640	18640	18640	18640	102
546	20231019	095400	128419710	18640	18670	18670	18630	70
547	20231019	095300	127113430	18670	18670	18670	18670	3
548	20231019	095200	127057420	18670	18670	18670	18670	9
549	20231019	095100	126889390	18670	18650	18670	18650	250
550	20231019	095000	122225970	18650	18650	18650	18650	2
551	20231019	094900	122188670	18650	18630	18660	18620	36
552	20231019	094800	121517840	18660	18650	18670	18650	80
553	20231019	094700	120025030	18650	18660	18670	18650	203
554	20231019	094600	116238340	18640	18620	18640	18620	140
555	20231019	094500	113630640	18620	18650	18660	18620	125
556	20231019	094400	111300760	18650	18650	18650	18650	51
557	20231019	094300	110349610	18650	18640	18650	18630	203
558	20231019	094200	106565570	18640	18640	18640	18640	0
559	20231019	094100	106565570	18640	18640	18640	18630	39
560	20231019	094000	105838980	18660	18660	18660	18660	0
561	20231019	093900	105838980	18660	18660	18660	18660	31
562	20231019	093800	105260520	18650	18660	18660	18600	45
563	20231019	093700	104422680	18650	18650	18650	18650	7
564	20231019	093600	104292130	18660	18650	18660	18610	177
565	20231019	093500	100995230	18650	18650	18650	18650	1
566	20231019	093400	100976580	18680	18680	18680	18680	8
567	20231019	093300	100827140	18700	18700	18700	18700	3
568	20231019	093200	100771040	18700	18650	18700	18650	56
569	20231019	093100	99726230	18650	18670	18670	18610	50
570	20231019	093000	98794620	18670	18570	18670	18570	266
571	20231019	092900	93848860	18570	18570	18570	18570	1
572	20231019	092800	93830290	18560	18570	18570	18560	12
573	20231019	092700	93607540	18570	18560	18570	18560	4
574	20231019	092600	93533290	18560	18570	18570	18560	10
575	20231019	092500	93347660	18560	18560	18560	18560	2
576	20231019	092400	93310540	18560	18560	18570	18560	13
577	20231019	092300	93069250	18560	18590	18590	18560	48
578	20231019	092200	92178230	18580	18540	18580	18540	228
579	20231019	092100	87949840	18540	18540	18540	18520	133
580	20231019	092000	85485320	18550	18620	18620	18540	132
581	20231019	091900	83033480	18620	18590	18630	18590	159
582	20231019	091800	80077410	18580	18580	18590	18580	13
583	20231019	091700	79835860	18580	18580	18580	18580	1
584	20231019	091600	79817280	18580	18580	18590	18580	15
585	20231019	091500	79538570	18580	18580	18580	18580	3
586	20231019	091400	79482830	18580	18600	18600	18580	124
587	20231019	091300	77176890	18580	18590	18590	18580	71
588	20231019	091200	75857250	18590	18590	18590	18580	28
589	20231019	091100	75336940	18590	18600	18680	18590	73
590	20231019	091000	73978070	18600	18520	18610	18520	432
591	20231019	090900	65957830	18520	18520	18520	18520	36
592	20231019	090800	65291110	18530	18570	18580	18530	1414
593	20231019	090700	39042000	18580	18580	18630	18580	80
594	20231019	090600	37554650	18580	18600	18600	18570	144
595	20231019	090500	34877640	18600	18630	18650	18580	57
596	20231019	090400	33816320	18580	18570	18610	18570	988
597	20231019	090300	15460010	18560	18560	18570	18560	83
598	20231019	090200	13919120	18560	18570	18570	18560	316
599	20231019	090100	8053480	18560	18610	18630	18560	157
600	20231019	090000	5133070	18610	18720	18720	18610	275