KissMeData/020000/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185800	1207673280	18810	18810	18810	18810	2200
3	20231017	185700	1207673280	18810	18810	18810	18810	0
4	20231017	185600	1207673280	18810	18810	18810	18810	0
5	20231017	185500	1207673280	18810	18810	18810	18810	0
6	20231017	185400	1207673280	18810	18810	18810	18810	0
7	20231017	185300	1207673280	18810	18810	18810	18810	0
8	20231017	185200	1207673280	18810	18810	18810	18810	0
9	20231017	185100	1207673280	18810	18810	18810	18810	0
10	20231017	185000	1207673280	18810	18810	18810	18810	0
11	20231017	184900	1207673280	18810	18810	18810	18810	0
12	20231017	184800	1207673280	18810	18810	18810	18810	0
13	20231017	184700	1207673280	18810	18810	18810	18810	0
14	20231017	184600	1207673280	18810	18810	18810	18810	0
15	20231017	184500	1207673280	18810	18810	18810	18810	0
16	20231017	184400	1207673280	18810	18810	18810	18810	0
17	20231017	184300	1207673280	18810	18810	18810	18810	0
18	20231017	184200	1207673280	18810	18810	18810	18810	0
19	20231017	184100	1207673280	18810	18810	18810	18810	0
20	20231017	184000	1207673280	18810	18810	18810	18810	0
21	20231017	183900	1207673280	18810	18810	18810	18810	0
22	20231017	183800	1207673280	18810	18810	18810	18810	0
23	20231017	183700	1207673280	18810	18810	18810	18810	0
24	20231017	183600	1207673280	18810	18810	18810	18810	0
25	20231017	183500	1207673280	18810	18810	18810	18810	0
26	20231017	183400	1207673280	18810	18810	18810	18810	0
27	20231017	183300	1207673280	18810	18810	18810	18810	0
28	20231017	183200	1207673280	18810	18810	18810	18810	0
29	20231017	183100	1207673280	18810	18810	18810	18810	0
30	20231017	183000	1207673280	18810	18810	18810	18810	0
31	20231017	182900	1207673280	18810	18810	18810	18810	0
32	20231017	182800	1207673280	18810	18810	18810	18810	2200
33	20231017	182700	1207673280	18810	18810	18810	18810	0
34	20231017	182600	1207673280	18810	18810	18810	18810	0
35	20231017	182500	1207673280	18810	18810	18810	18810	0
36	20231017	182400	1207673280	18810	18810	18810	18810	0
37	20231017	182300	1207673280	18810	18810	18810	18810	0
38	20231017	182200	1207673280	18810	18810	18810	18810	0
39	20231017	182100	1207673280	18810	18810	18810	18810	0
40	20231017	182000	1207673280	18810	18810	18810	18810	0
41	20231017	181900	1207673280	18810	18810	18810	18810	0
42	20231017	181800	1207673280	18810	18810	18810	18810	0
43	20231017	181700	1207673280	18810	18810	18810	18810	0
44	20231017	181600	1207673280	18810	18810	18810	18810	0
45	20231017	181500	1207673280	18810	18810	18810	18810	0
46	20231017	181400	1207673280	18810	18810	18810	18810	0
47	20231017	181300	1207673280	18810	18810	18810	18810	0
48	20231017	181200	1207673280	18810	18810	18810	18810	0
49	20231017	181100	1207673280	18810	18810	18810	18810	0
50	20231017	181000	1207673280	18810	18810	18810	18810	0
51	20231017	180900	1207673280	18810	18810	18810	18810	0
52	20231017	180800	1207673280	18810	18810	18810	18810	0
53	20231017	180700	1207673280	18810	18810	18810	18810	0
54	20231017	180600	1207673280	18810	18810	18810	18810	0
55	20231017	180500	1207673280	18810	18810	18810	18810	0
56	20231017	180400	1207673280	18810	18810	18810	18810	0
57	20231017	180300	1207673280	18810	18810	18810	18810	0
58	20231017	180200	1207673280	18810	18810	18810	18810	0
59	20231017	180100	1207673280	18810	18810	18810	18810	0
60	20231017	180000	1207673280	18810	18810	18810	18810	0
61	20231017	175900	1207673280	18810	18810	18810	18810	0
62	20231017	175800	1207673280	18810	18810	18810	18810	2200
63	20231017	175700	1207673280	18810	18810	18810	18810	0
64	20231017	175600	1207673280	18810	18810	18810	18810	0
65	20231017	175500	1207673280	18810	18810	18810	18810	0
66	20231017	175400	1207673280	18810	18810	18810	18810	0
67	20231017	175300	1207673280	18810	18810	18810	18810	0
68	20231017	175200	1207673280	18810	18810	18810	18810	0
69	20231017	175100	1207673280	18810	18810	18810	18810	0
70	20231017	175000	1207673280	18810	18810	18810	18810	0
71	20231017	174900	1207673280	18810	18810	18810	18810	0
72	20231017	174800	1207673280	18810	18810	18810	18810	0
73	20231017	174700	1207673280	18810	18810	18810	18810	0
74	20231017	174600	1207673280	18810	18810	18810	18810	0
75	20231017	174500	1207673280	18810	18810	18810	18810	0
76	20231017	174400	1207673280	18810	18810	18810	18810	0
77	20231017	174300	1207673280	18810	18810	18810	18810	0
78	20231017	174200	1207673280	18810	18810	18810	18810	0
79	20231017	174100	1207673280	18810	18810	18810	18810	0
80	20231017	174000	1207673280	18810	18810	18810	18810	0
81	20231017	173900	1207673280	18810	18810	18810	18810	0
82	20231017	173800	1207673280	18810	18810	18810	18810	0
83	20231017	173700	1207673280	18810	18810	18810	18810	0
84	20231017	173600	1207673280	18810	18810	18810	18810	0
85	20231017	173500	1207673280	18810	18810	18810	18810	0
86	20231017	173400	1207673280	18810	18810	18810	18810	0
87	20231017	173300	1207673280	18810	18810	18810	18810	0
88	20231017	173200	1207673280	18810	18810	18810	18810	0
89	20231017	173100	1207673280	18810	18810	18810	18810	0
90	20231017	173000	1207673280	18810	18810	18810	18810	0
91	20231017	172900	1207673280	18810	18810	18810	18810	0
92	20231017	172800	1207673280	18810	18810	18810	18810	2200
93	20231017	172700	1207673280	18810	18810	18810	18810	0
94	20231017	172600	1207673280	18810	18810	18810	18810	0
95	20231017	172500	1207673280	18810	18810	18810	18810	0
96	20231017	172400	1207673280	18810	18810	18810	18810	0
97	20231017	172300	1207673280	18810	18810	18810	18810	0
98	20231017	172200	1207673280	18810	18810	18810	18810	0
99	20231017	172100	1207673280	18810	18810	18810	18810	0
100	20231017	172000	1207673280	18810	18810	18810	18810	0
101	20231017	171900	1207673280	18810	18810	18810	18810	0
102	20231017	171800	1207673280	18810	18810	18810	18810	0
103	20231017	171700	1207673280	18810	18810	18810	18810	0
104	20231017	171600	1207673280	18810	18810	18810	18810	0
105	20231017	171500	1207673280	18810	18810	18810	18810	0
106	20231017	171400	1207673280	18810	18810	18810	18810	0
107	20231017	171300	1207673280	18810	18810	18810	18810	0
108	20231017	171200	1207673280	18810	18810	18810	18810	0
109	20231017	171100	1207673280	18810	18810	18810	18810	0
110	20231017	171000	1207673280	18810	18810	18810	18810	0
111	20231017	170900	1207673280	18810	18810	18810	18810	0
112	20231017	170800	1207673280	18810	18810	18810	18810	0
113	20231017	170700	1207673280	18810	18810	18810	18810	0
114	20231017	170600	1207673280	18810	18810	18810	18810	0
115	20231017	170500	1207673280	18810	18810	18810	18810	0
116	20231017	170400	1207673280	18810	18810	18810	18810	0
117	20231017	170300	1207673280	18810	18810	18810	18810	0
118	20231017	170200	1207673280	18810	18810	18810	18810	0
119	20231017	170100	1207673280	18810	18810	18810	18810	0
120	20231017	170000	1207673280	18810	18810	18810	18810	0
121	20231017	165900	1207673280	18810	18810	18810	18810	0
122	20231017	165800	1207673280	18810	18810	18810	18810	2200
123	20231017	165700	1207673280	18810	18810	18810	18810	0
124	20231017	165600	1207673280	18810	18810	18810	18810	0
125	20231017	165500	1207673280	18810	18810	18810	18810	0
126	20231017	165400	1207673280	18810	18810	18810	18810	0
127	20231017	165300	1207673280	18810	18810	18810	18810	0
128	20231017	165200	1207673280	18810	18810	18810	18810	0
129	20231017	165100	1207673280	18810	18810	18810	18810	0
130	20231017	165000	1207673280	18810	18810	18810	18810	0
131	20231017	164900	1207673280	18810	18810	18810	18810	0
132	20231017	164800	1207673280	18810	18810	18810	18810	0
133	20231017	164700	1207673280	18810	18810	18810	18810	0
134	20231017	164600	1207673280	18810	18810	18810	18810	0
135	20231017	164500	1207673280	18810	18810	18810	18810	0
136	20231017	164400	1207673280	18810	18810	18810	18810	0
137	20231017	164300	1207673280	18810	18810	18810	18810	0
138	20231017	164200	1207673280	18810	18810	18810	18810	0
139	20231017	164100	1207673280	18810	18810	18810	18810	0
140	20231017	164000	1207673280	18810	18810	18810	18810	0
141	20231017	163900	1207673280	18810	18810	18810	18810	0
142	20231017	163800	1207673280	18810	18810	18810	18810	0
143	20231017	163700	1207673280	18810	18810	18810	18810	0
144	20231017	163600	1207673280	18810	18810	18810	18810	0
145	20231017	163500	1207673280	18810	18810	18810	18810	0
146	20231017	163400	1207673280	18810	18810	18810	18810	0
147	20231017	163300	1207673280	18810	18810	18810	18810	0
148	20231017	163200	1207673280	18810	18810	18810	18810	0
149	20231017	163100	1207673280	18810	18810	18810	18810	0
150	20231017	163000	1207673280	18810	18810	18810	18810	0
151	20231017	162900	1207673280	18810	18810	18810	18810	0
152	20231017	162800	1207673280	18810	18810	18810	18810	2200
153	20231017	162700	1207673280	18810	18810	18810	18810	0
154	20231017	162600	1207673280	18810	18810	18810	18810	0
155	20231017	162500	1207673280	18810	18810	18810	18810	0
156	20231017	162400	1207673280	18810	18810	18810	18810	0
157	20231017	162300	1207673280	18810	18810	18810	18810	0
158	20231017	162200	1207673280	18810	18810	18810	18810	0
159	20231017	162100	1207673280	18810	18810	18810	18810	0
160	20231017	162000	1207673280	18810	18810	18810	18810	0
161	20231017	161900	1207673280	18810	18810	18810	18810	0
162	20231017	161800	1207673280	18810	18810	18810	18810	0
163	20231017	161700	1207673280	18810	18810	18810	18810	0
164	20231017	161600	1207673280	18810	18810	18810	18810	0
165	20231017	161500	1207673280	18810	18810	18810	18810	0
166	20231017	161400	1207673280	18810	18810	18810	18810	0
167	20231017	161300	1207673280	18810	18810	18810	18810	0
168	20231017	161200	1207673280	18810	18810	18810	18810	0
169	20231017	161100	1207673280	18810	18810	18810	18810	0
170	20231017	161000	1207673280	18810	18810	18810	18810	0
171	20231017	160900	1207673280	18810	18810	18810	18810	0
172	20231017	160800	1207673280	18810	18810	18810	18810	0
173	20231017	160700	1207673280	18810	18810	18810	18810	0
174	20231017	160600	1207673280	18810	18810	18810	18810	0
175	20231017	160500	1207673280	18810	18810	18810	18810	0
176	20231017	160400	1207673280	18810	18810	18810	18810	0
177	20231017	160300	1207673280	18810	18810	18810	18810	0
178	20231017	160200	1207673280	18810	18810	18810	18810	0
179	20231017	160100	1207673280	18810	18810	18810	18810	0
180	20231017	160000	1207673280	18810	18810	18810	18810	0
181	20231017	155900	1207673280	18810	18810	18810	18810	0
182	20231017	155800	1207673280	18810	18810	18810	18810	2200
183	20231017	155700	1207673280	18810	18810	18810	18810	0
184	20231017	155600	1207673280	18810	18810	18810	18810	0
185	20231017	155500	1207673280	18810	18810	18810	18810	0
186	20231017	155400	1207673280	18810	18810	18810	18810	0
187	20231017	155300	1207673280	18810	18810	18810	18810	0
188	20231017	155200	1207673280	18810	18810	18810	18810	0
189	20231017	155100	1207673280	18810	18810	18810	18810	0
190	20231017	155000	1207673280	18810	18810	18810	18810	0
191	20231017	154900	1207673280	18810	18810	18810	18810	0
192	20231017	154800	1207673280	18810	18810	18810	18810	0
193	20231017	154700	1207673280	18810	18810	18810	18810	0
194	20231017	154600	1207673280	18810	18810	18810	18810	0
195	20231017	154500	1207673280	18810	18810	18810	18810	0
196	20231017	154400	1207673280	18810	18810	18810	18810	0
197	20231017	154300	1207673280	18810	18810	18810	18810	0
198	20231017	154200	1207673280	18810	18810	18810	18810	0
199	20231017	154100	1207673280	18810	18810	18810	18810	0
200	20231017	154000	1207673280	18810	18810	18810	18810	0
201	20231017	153900	1207673280	18810	18810	18810	18810	0
202	20231017	153800	1207673280	18810	18810	18810	18810	0
203	20231017	153700	1207673280	18810	18810	18810	18810	0
204	20231017	153600	1207673280	18810	18810	18810	18810	0
205	20231017	153500	1207673280	18810	18810	18810	18810	0
206	20231017	153400	1207673280	18810	18810	18810	18810	0
207	20231017	153300	1207673280	18810	18810	18810	18810	0
208	20231017	153200	1207673280	18810	18810	18810	18810	0
209	20231017	153100	1207673280	18810	18810	18810	18810	0
210	20231017	153000	1207673280	18810	18810	18810	18810	2200
211	20231017	152900	1166291280	18810	18810	18810	18810	0
212	20231017	152800	1166291280	18810	18810	18810	18810	0
213	20231017	152700	1166291280	18810	18810	18810	18810	0
214	20231017	152600	1166291280	18810	18810	18810	18810	0
215	20231017	152500	1166291280	18810	18810	18810	18810	0
216	20231017	152400	1166291280	18810	18810	18810	18810	0
217	20231017	152300	1166291280	18810	18810	18810	18810	0
218	20231017	152200	1166291280	18810	18810	18810	18810	0
219	20231017	152100	1166291280	18810	18810	18810	18810	0
220	20231017	152000	1166291280	18810	18810	18810	18810	0
221	20231017	151900	1166291280	18810	18830	18830	18800	117
222	20231017	151800	1164089680	18830	18830	18830	18830	37
223	20231017	151700	1163392970	18820	18820	18820	18810	50
224	20231017	151600	1162452070	18810	18810	18820	18810	156
225	20231017	151500	1159516370	18810	18800	18810	18800	100
226	20231017	151400	1157635510	18800	18810	18820	18800	114
227	20231017	151300	1155491620	18800	18800	18810	18780	218
228	20231017	151200	1151393730	18790	18790	18810	18780	135
229	20231017	151100	1148855690	18780	18820	18820	18780	564
230	20231017	151000	1138251700	18820	18800	18830	18800	123
231	20231017	150900	1135937150	18800	18830	18830	18800	178
232	20231017	150800	1132588810	18820	18820	18820	18800	148
233	20231017	150700	1129803680	18830	18790	18830	18790	502
234	20231017	150600	1120364710	18800	18790	18800	18790	243
235	20231017	150500	1115796480	18790	18760	18800	18760	158
236	20231017	150400	1112829040	18760	18760	18770	18750	199
237	20231017	150300	1109095920	18760	18800	18800	18750	342
238	20231017	150200	1102675510	18780	18770	18780	18760	222
239	20231017	150100	1098507970	18800	18790	18800	18790	209
240	20231017	150000	1094579410	18790	18810	18820	18780	679
241	20231017	145900	1081815640	18820	18820	18830	18810	139
242	20231017	145800	1079199620	18820	18820	18830	18800	153
243	20231017	145700	1076321200	18830	18830	18830	18820	112
244	20231017	145600	1074212510	18820	18810	18820	18810	126
245	20231017	145500	1071841230	18820	18780	18820	18780	337
246	20231017	145400	1065505760	18790	18820	18820	18780	497
247	20231017	145300	1056160530	18810	18820	18830	18800	263
248	20231017	145200	1051211480	18810	18800	18820	18800	257
249	20231017	145100	1046376860	18820	18750	18820	18750	821
250	20231017	145000	1030955780	18750	18750	18760	18740	382
251	20231017	144900	1023793260	18760	18780	18780	18750	309
252	20231017	144800	1017994800	18780	18810	18820	18780	1545
253	20231017	144700	988951990	18810	18820	18820	18810	107
254	20231017	144600	986938760	18810	18820	18820	18810	60
255	20231017	144500	985809730	18820	18810	18820	18810	73
256	20231017	144400	984436200	18830	18810	18830	18800	288
257	20231017	144300	979017050	18810	18800	18810	18800	123
258	20231017	144200	976703730	18810	18800	18810	18800	103
259	20231017	144100	974766450	18800	18820	18820	18800	180
260	20231017	144000	971380030	18820	18810	18820	18810	109
261	20231017	143900	969328710	18810	18820	18820	18810	107
262	20231017	143800	967315120	18810	18830	18830	18810	166
263	20231017	143700	964189870	18830	18820	18830	18820	250
264	20231017	143600	959482860	18810	18830	18830	18810	76
265	20231017	143500	958052200	18820	18830	18840	18810	132
266	20231017	143400	955567380	18830	18850	18850	18810	141
267	20231017	143300	952911970	18840	18820	18840	18810	77
268	20231017	143200	951462070	18810	18820	18820	18810	118
269	20231017	143100	949241500	18820	18820	18830	18810	157
270	20231017	143000	946286860	18830	18820	18830	18820	100
271	20231017	142900	944404200	18840	18840	18850	18830	111
272	20231017	142800	942313180	18820	18820	18830	18810	133
273	20231017	142700	939810180	18820	18820	18820	18810	83
274	20231017	142600	938248590	18840	18840	18840	18830	145
275	20231017	142500	935516820	18830	18850	18850	18830	122
276	20231017	142400	933218200	18840	18850	18850	18830	80
277	20231017	142300	931710500	18840	18820	18840	18820	96
278	20231017	142200	929902100	18820	18820	18820	18810	95
279	20231017	142100	928114610	18820	18830	18830	18810	104
280	20231017	142000	926157120	18820	18820	18820	18810	111
281	20231017	141900	924068410	18820	18850	18860	18820	116
282	20231017	141800	921882230	18850	18860	18860	18850	90
283	20231017	141700	920185060	18860	18850	18860	18840	153
284	20231017	141600	917300690	18840	18840	18850	18840	92
285	20231017	141500	915567300	18840	18850	18850	18810	301
286	20231017	141400	909900630	18850	18830	18850	18820	158
287	20231017	141300	906923630	18830	18820	18830	18810	109
288	20231017	141200	904871860	18810	18810	18820	18810	76
289	20231017	141100	903441930	18800	18810	18810	18800	19
290	20231017	141000	903084570	18820	18810	18820	18800	209
291	20231017	140900	899154390	18820	18820	18830	18820	9
292	20231017	140800	898984970	18810	18820	18830	18810	26
293	20231017	140700	898495630	18810	18820	18820	18810	43
294	20231017	140600	897686690	18810	18810	18810	18800	124
295	20231017	140500	895354290	18800	18800	18810	18800	31
296	20231017	140400	894771360	18800	18810	18830	18800	649
297	20231017	140300	882566950	18800	18810	18810	18800	10
298	20231017	140200	882378920	18800	18820	18820	18800	172
299	20231017	140100	879142240	18820	18820	18820	18800	158
300	20231017	140000	876169950	18810	18820	18820	18810	90
301	20231017	135900	874476940	18800	18750	18800	18750	167
302	20231017	135800	871341070	18730	18750	18750	18720	318
303	20231017	135700	865383040	18740	18760	18770	18740	361
304	20231017	135600	858609820	18770	18800	18810	18770	726
305	20231017	135500	844961290	18800	18820	18840	18800	192
306	20231017	135400	841345010	18830	18830	18830	18820	90
307	20231017	135300	839650580	18830	18840	18840	18820	10
308	20231017	135200	839462300	18820	18820	18830	18820	218
309	20231017	135100	835357610	18830	18830	18830	18820	33
310	20231017	135000	834736400	18830	18820	18830	18810	123
311	20231017	134900	832421760	18820	18820	18820	18810	31
312	20231017	134800	831838490	18810	18810	18820	18800	146
313	20231017	134700	829092220	18800	18800	18810	18800	40
314	20231017	134600	828340200	18800	18810	18810	18800	321
315	20231017	134500	822302360	18810	18800	18810	18800	67
316	20231017	134400	821042190	18800	18800	18810	18800	135
317	20231017	134300	818504130	18810	18810	18810	18800	511
318	20231017	134200	808893980	18810	18810	18810	18800	11
319	20231017	134100	808687110	18800	18800	18810	18800	239
320	20231017	134000	804192150	18800	18830	18840	18800	1974
321	20231017	133900	767079480	18840	18830	18840	18830	121
322	20231017	133800	764800920	18820	18820	18820	18810	57
323	20231017	133700	763728240	18820	18830	18830	18820	165
324	20231017	133600	760622000	18820	18820	18830	18810	103
325	20231017	133500	758683240	18830	18830	18830	18810	57
326	20231017	133400	757610510	18820	18810	18830	18810	208
327	20231017	133300	753694600	18850	18850	18860	18850	122
328	20231017	133200	751394830	18850	18850	18860	18840	263
329	20231017	133100	746436450	18850	18850	18850	18840	56
330	20231017	133000	745381230	18850	18830	18850	18830	136
331	20231017	132900	742818920	18820	18830	18830	18810	57
332	20231017	132800	741746180	18850	18860	18860	18850	153
333	20231017	132700	738862120	18860	18830	18860	18820	217
334	20231017	132600	734775260	18820	18850	18850	18810	151
335	20231017	132500	731932010	18840	18850	18860	18840	236
336	20231017	132400	727482470	18860	18850	18860	18850	55
337	20231017	132300	726445590	18860	18850	18860	18850	343
338	20231017	132200	719978670	18850	18840	18850	18820	22
339	20231017	132100	719564330	18850	18830	18850	18830	184
340	20231017	132000	716097190	18830	18840	18840	18820	335
341	20231017	131900	709787430	18850	18840	18850	18840	30
342	20231017	131800	709222070	18850	18840	18850	18840	148
343	20231017	131700	706433330	18850	18850	18860	18850	47
344	20231017	131600	705547310	18860	18850	18860	18850	281
345	20231017	131500	700247780	18860	18850	18860	18850	55
346	20231017	131400	699210920	18860	18840	18860	18840	120
347	20231017	131300	696949040	18850	18830	18850	18830	97
348	20231017	131200	695121030	18830	18820	18830	18820	113
349	20231017	131100	692993580	18820	18840	18850	18810	122
350	20231017	131000	690696220	18840	18800	18850	18800	3318
351	20231017	130900	628296180	18800	18800	18800	18790	240
352	20231017	130800	623784530	18790	18800	18800	18790	149
353	20231017	130700	620983430	18790	18790	18800	18790	232
354	20231017	130600	616622390	18800	18790	18800	18780	232
355	20231017	130500	612261660	18780	18790	18790	18780	66
356	20231017	130400	611021620	18790	18760	18790	18740	210
357	20231017	130300	607079350	18760	18780	18780	18740	132
358	20231017	130200	604601900	18780	18720	18780	18720	398
359	20231017	130100	597139340	18720	18740	18740	18720	39
360	20231017	130000	596408960	18770	18750	18770	18750	182
361	20231017	125900	592993800	18750	18770	18770	18750	85
362	20231017	125800	591399710	18780	18770	18780	18760	224
363	20231017	125700	587194170	18760	18760	18760	18750	82
364	20231017	125600	585656120	18760	18760	18760	18750	343
365	20231017	125500	579221940	18760	18750	18760	18750	117
366	20231017	125400	577027780	18740	18750	18760	18740	141
367	20231017	125300	574384080	18750	18730	18750	18730	112
368	20231017	125200	572285810	18740	18750	18750	18740	121
369	20231017	125100	570017110	18750	18750	18750	18710	132
370	20231017	125000	567543010	18740	18730	18750	18730	77
371	20231017	124900	566100010	18740	18740	18750	18740	73
372	20231017	124800	564731980	18720	18750	18750	18700	165
373	20231017	124700	561643390	18740	18740	18760	18740	79
374	20231017	124600	560162880	18730	18750	18750	18710	192
375	20231017	124500	556567250	18740	18760	18760	18740	31
376	20231017	124400	555986020	18750	18740	18750	18740	251
377	20231017	124300	551280590	18750	18760	18760	18750	45
378	20231017	124200	550436760	18750	18760	18760	18750	98
379	20231017	124100	548598390	18750	18780	18790	18750	229
380	20231017	124000	544300210	18780	18780	18790	18780	124
381	20231017	123900	541971420	18790	18790	18790	18790	7
382	20231017	123800	541839890	18750	18810	18810	18740	189
383	20231017	123700	538287850	18810	18800	18820	18800	236
384	20231017	123600	533849270	18800	18810	18810	18800	9
385	20231017	123500	533679990	18800	18790	18800	18780	169
386	20231017	123400	530504400	18790	18800	18800	18790	62
387	20231017	123300	529339160	18800	18780	18800	18780	87
388	20231017	123200	527704490	18780	18800	18800	18780	70
389	20231017	123100	526389670	18800	18800	18800	18790	135
390	20231017	123000	523852170	18800	18790	18800	18780	121
391	20231017	122900	521578260	18790	18800	18800	18790	99
392	20231017	122800	519717970	18790	18780	18800	18770	101
393	20231017	122700	517820840	18790	18810	18810	18780	37
394	20231017	122600	517125540	18810	18810	18820	18810	132
395	20231017	122500	514642610	18800	18810	18810	18800	77
396	20231017	122400	513194950	18810	18810	18810	18800	160
397	20231017	122300	510185650	18800	18820	18820	18800	19
398	20231017	122200	509828310	18810	18820	18820	18810	136
399	20231017	122100	507269290	18820	18820	18820	18810	131
400	20231017	122000	504804010	18810	18820	18820	18810	107
401	20231017	121900	502791070	18820	18820	18820	18810	229
402	20231017	121800	498481790	18820	18810	18820	18810	38
403	20231017	121700	497766870	18820	18800	18820	18800	265
404	20231017	121600	492781830	18800	18810	18810	18800	14
405	20231017	121500	492518570	18810	18810	18820	18800	171
406	20231017	121400	489302170	18800	18800	18800	18790	88
407	20231017	121300	487647920	18800	18790	18800	18790	51
408	20231017	121200	486689620	18800	18800	18800	18790	151
409	20231017	121100	483850930	18810	18780	18810	18780	132
410	20231017	121000	481369650	18790	18760	18790	18750	146
411	20231017	120900	478631190	18770	18780	18780	18770	8
412	20231017	120800	478481020	18790	18760	18800	18760	142
413	20231017	120700	475814040	18760	18770	18770	18760	164
414	20231017	120600	472737320	18770	18760	18770	18760	25
415	20231017	120500	472268240	18760	18810	18810	18750	563
416	20231017	120400	461696900	18810	18810	18820	18810	97
417	20231017	120300	459872260	18810	18790	18810	18790	500
418	20231017	120200	450470210	18780	18780	18780	18780	76
419	20231017	120100	449042930	18780	18770	18780	18770	59
420	20231017	120000	447935430	18770	18800	18800	18770	139
421	20231017	115900	445324870	18790	18770	18800	18770	162
422	20231017	115800	442281840	18760	18790	18790	18750	15
423	20231017	115700	442000340	18790	18790	18790	18780	126
424	20231017	115600	439633090	18790	18750	18790	18750	154
425	20231017	115500	436743180	18750	18770	18770	18750	105
426	20231017	115400	434772570	18770	18750	18770	18750	113
427	20231017	115300	432653090	18760	18760	18770	18750	153
428	20231017	115200	429783330	18780	18770	18780	18760	333
429	20231017	115100	423534550	18760	18770	18770	18760	103
430	20231017	115000	421601550	18770	18780	18790	18770	154
431	20231017	114900	418709640	18780	18770	18780	18770	120
432	20231017	114800	416456660	18780	18770	18780	18770	115
433	20231017	114700	414297120	18790	18800	18800	18790	99
434	20231017	114600	412436840	18790	18790	18790	18780	178
435	20231017	114500	409093240	18790	18800	18820	18790	305
436	20231017	114400	403357150	18800	18810	18810	18800	135
437	20231017	114300	400818520	18810	18820	18820	18810	108
438	20231017	114200	398786710	18810	18800	18810	18800	128
439	20231017	114100	396379410	18820	18800	18820	18800	32
440	20231017	114000	395777670	18800	18810	18810	18790	179
441	20231017	113900	392411990	18810	18810	18810	18810	80
442	20231017	113800	390907190	18810	18780	18810	18780	137
443	20231017	113700	388331280	18780	18770	18780	18770	470
444	20231017	113600	379508640	18770	18810	18810	18760	427
445	20231017	113500	371488050	18830	18820	18830	18810	139
446	20231017	113400	368872150	18820	18810	18820	18810	365
447	20231017	113300	362003620	18810	18810	18820	18810	144
448	20231017	113200	359294330	18820	18800	18820	18800	906
449	20231017	113100	342257100	18790	18770	18800	18770	162
450	20231017	113000	339213930	18800	18790	18800	18780	142
451	20231017	112900	336545680	18800	18780	18800	18780	521
452	20231017	112800	326756660	18770	18780	18780	18760	198
453	20231017	112700	323039840	18780	18780	18780	18770	148
454	20231017	112600	320260550	18780	18780	18790	18780	114
455	20231017	112500	318119230	18780	18780	18780	18770	610
456	20231017	112400	306664340	18780	18770	18780	18770	232
457	20231017	112300	302308060	18770	18780	18780	18770	234
458	20231017	112200	297913780	18780	18770	18780	18770	89
459	20231017	112100	296242870	18760	18770	18780	18760	92
460	20231017	112000	294515880	18770	18770	18770	18750	181
461	20231017	111900	291120420	18770	18770	18770	18760	105
462	20231017	111800	289149600	18780	18770	18780	18770	224
463	20231017	111700	284943610	18780	18750	18780	18750	142
464	20231017	111600	282280210	18750	18750	18760	18750	101
465	20231017	111500	280386410	18750	18740	18750	18740	166
466	20231017	111400	277274520	18750	18740	18750	18740	25
467	20231017	111300	276805950	18780	18770	18780	18770	212
468	20231017	111200	272826670	18770	18730	18770	18730	294
469	20231017	111100	267312940	18730	18720	18730	18720	87
470	20231017	111000	265683570	18730	18730	18740	18720	168
471	20231017	110900	262537010	18740	18730	18740	18730	82
472	20231017	110800	261000930	18750	18750	18750	18750	62
473	20231017	110700	259838430	18760	18750	18760	18750	469
474	20231017	110600	251040800	18740	18730	18740	18730	78
475	20231017	110500	249579630	18740	18760	18760	18740	54
476	20231017	110400	248567110	18750	18750	18760	18740	279
477	20231017	110300	243334660	18750	18740	18750	18740	149
478	20231017	110200	240541520	18740	18750	18750	18740	139
479	20231017	110100	237935380	18750	18690	18750	18690	329
480	20231017	110000	231779910	18680	18670	18690	18670	263
481	20231017	105900	226868660	18670	18680	18680	18670	92
482	20231017	105800	225150340	18670	18680	18690	18670	103
483	20231017	105700	223226260	18670	18690	18700	18670	79
484	20231017	105600	221750440	18700	18690	18700	18690	138
485	20231017	105500	219170430	18690	18690	18700	18690	143
486	20231017	105400	216497590	18680	18690	18690	18680	75
487	20231017	105300	215096130	18690	18690	18700	18690	126
488	20231017	105200	212741140	18700	18700	18700	18690	228
489	20231017	105100	208477740	18710	18700	18710	18690	116
490	20231017	105000	206309100	18700	18710	18710	18690	79
491	20231017	104900	204831300	18710	18710	18720	18710	76
492	20231017	104800	203409280	18700	18690	18700	18680	221
493	20231017	104700	199278320	18680	18680	18690	18680	28
494	20231017	104600	198755270	18670	18670	18670	18670	117
495	20231017	104500	196570880	18660	18610	18670	18600	223
496	20231017	104400	192419990	18580	18570	18580	18570	146
497	20231017	104300	189707690	18570	18570	18580	18570	79
498	20231017	104200	188240620	18570	18540	18570	18530	87
499	20231017	104100	186627640	18540	18530	18550	18530	96
500	20231017	104000	184848180	18530	18530	18540	18530	71
501	20231017	103900	183532540	18550	18560	18560	18550	127
502	20231017	103800	181176090	18570	18560	18570	18560	64
503	20231017	103700	179988240	18570	18550	18570	18550	88
504	20231017	103600	178355480	18550	18550	18550	18540	232
505	20231017	103500	174052700	18530	18530	18530	18530	40
506	20231017	103400	173311500	18530	18570	18570	18520	84
507	20231017	103300	171753560	18570	18570	18580	18560	146
508	20231017	103200	169042650	18570	18560	18570	18560	73
509	20231017	103100	167687760	18570	18570	18570	18570	6
510	20231017	103000	167576340	18580	18570	18590	18570	166
511	20231017	102900	164493380	18560	18560	18560	18560	52
512	20231017	102800	163528260	18570	18570	18570	18560	71
513	20231017	102700	162210420	18580	18600	18600	18540	244
514	20231017	102600	157679300	18620	18650	18650	18620	83
515	20231017	102500	156132470	18660	18650	18660	18650	20
516	20231017	102400	155759410	18660	18660	18660	18660	74
517	20231017	102300	154378570	18660	18670	18680	18660	214
518	20231017	102200	150382830	18680	18680	18680	18670	8
519	20231017	102100	150233410	18690	18640	18690	18640	328
520	20231017	102000	144115410	18640	18630	18640	18620	27
521	20231017	101900	143612540	18630	18630	18630	18630	10
522	20231017	101800	143426240	18630	18600	18630	18600	83
523	20231017	101700	141880570	18600	18530	18600	18530	250
524	20231017	101600	137240580	18540	18530	18550	18530	261
525	20231017	101500	132403330	18510	18530	18530	18510	15
526	20231017	101400	132125520	18510	18500	18510	18500	27
527	20231017	101300	131625870	18510	18520	18520	18510	20
528	20231017	101200	131255640	18520	18520	18520	18520	11
529	20231017	101100	131051920	18520	18500	18520	18500	103
530	20231017	101000	129145430	18500	18510	18510	18500	83
531	20231017	100900	127609220	18510	18510	18510	18510	0
532	20231017	100800	127609220	18510	18510	18510	18510	9
533	20231017	100700	127442630	18510	18510	18510	18510	42
534	20231017	100600	126665210	18520	18520	18520	18520	40
535	20231017	100500	125924410	18520	18520	18520	18520	19
536	20231017	100400	125572530	18530	18520	18530	18520	206
537	20231017	100300	121755450	18510	18510	18520	18510	78
538	20231017	100200	120311660	18500	18500	18500	18500	23
539	20231017	100100	119886160	18510	18520	18520	18510	53
540	20231017	100000	118904630	18520	18530	18530	18520	64
541	20231017	095900	117719280	18520	18520	18520	18520	33
542	20231017	095800	117108120	18520	18520	18520	18520	6
543	20231017	095700	116997000	18520	18520	18520	18520	21
544	20231017	095600	116608080	18520	18520	18520	18520	29
545	20231017	095500	116071000	18520	18520	18520	18520	7
546	20231017	095400	115941360	18530	18530	18530	18530	83
547	20231017	095300	114403370	18530	18530	18530	18520	242
548	20231017	095200	109920030	18530	18520	18530	18520	225
549	20231017	095100	105753020	18520	18520	18520	18520	6
550	20231017	095000	105641900	18520	18520	18520	18520	13
551	20231017	094900	105401140	18550	18550	18550	18550	133
552	20231017	094800	102933990	18550	18550	18550	18550	11
553	20231017	094700	102729940	18550	18550	18550	18550	39
554	20231017	094600	102006490	18550	18550	18550	18550	0
555	20231017	094500	102006490	18550	18540	18550	18540	23
556	20231017	094400	101580050	18540	18520	18540	18520	143
557	20231017	094300	98930500	18520	18520	18520	18520	15
558	20231017	094200	98652700	18520	18520	18520	18520	21
559	20231017	094100	98263780	18560	18520	18560	18520	4
560	20231017	094000	98189620	18510	18510	18510	18510	0
561	20231017	093900	98189620	18510	18500	18510	18500	79
562	20231017	093800	96727690	18510	18510	18510	18510	2
563	20231017	093700	96690670	18540	18490	18540	18490	304
564	20231017	093600	91063460	18490	18540	18540	18490	210
565	20231017	093500	87176780	18540	18590	18590	18540	60
566	20231017	093400	86062310	18600	18640	18640	18590	289
567	20231017	093300	80687090	18650	18680	18680	18650	129
568	20231017	093200	78278940	18680	18700	18700	18680	619
569	20231017	093100	66708500	18710	18710	18710	18710	0
570	20231017	093000	66708500	18710	18710	18710	18710	10
571	20231017	092900	66521400	18730	18690	18730	18690	11
572	20231017	092800	66315770	18730	18710	18730	18710	135
573	20231017	092700	63788830	18700	18660	18700	18660	342
574	20231017	092600	57397370	18700	18680	18700	18680	36
575	20231017	092500	56724530	18710	18710	18710	18710	0
576	20231017	092400	56724530	18710	18710	18710	18710	21
577	20231017	092300	56331620	18730	18730	18730	18730	0
578	20231017	092200	56331620	18730	18720	18730	18720	101
579	20231017	092100	54440890	18720	18720	18720	18720	102
580	20231017	092000	52531450	18730	18720	18730	18670	245
581	20231017	091900	47947760	18720	18720	18720	18720	9
582	20231017	091800	47779280	18720	18720	18720	18720	215
583	20231017	091700	43754480	18720	18760	18760	18720	41
584	20231017	091600	42986920	18760	18770	18770	18760	63
585	20231017	091500	41804540	18760	18750	18760	18750	320
586	20231017	091400	35803180	18740	18730	18740	18730	159
587	20231017	091300	32824550	18710	18730	18730	18710	4
588	20231017	091200	32749690	18710	18740	18740	18710	15
589	20231017	091100	32468620	18740	18700	18740	18690	281
590	20231017	091000	27210430	18710	18720	18720	18710	64
591	20231017	090900	26012360	18710	18710	18710	18710	50
592	20231017	090800	25076860	18760	18770	18770	18710	269
593	20231017	090700	20035420	18780	18770	18780	18770	131
594	20231017	090600	17575250	18770	18640	18770	18640	433
595	20231017	090500	9476360	18630	18610	18630	18610	95
596	20231017	090400	7708370	18610	18610	18610	18610	1
597	20231017	090300	7689760	18600	18660	18660	18600	44
598	20231017	090200	6868780	18550	18550	18550	18550	21
599	20231017	090100	6479230	18680	18660	18680	18660	158
600	20231017	090000	3529630	18670	18680	18680	18650	189