KissMeData/018250/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	185900	992954790	19500	19500	19500	19500	1238
3	20231010	185800	992954790	19500	19500	19500	19500	0
4	20231010	185700	992954790	19500	19500	19500	19500	0
5	20231010	185600	992954790	19500	19500	19500	19500	0
6	20231010	185500	992954790	19500	19500	19500	19500	0
7	20231010	185400	992954790	19500	19500	19500	19500	0
8	20231010	185300	992954790	19500	19500	19500	19500	0
9	20231010	185200	992954790	19500	19500	19500	19500	0
10	20231010	185100	992954790	19500	19500	19500	19500	0
11	20231010	185000	992954790	19500	19500	19500	19500	0
12	20231010	184900	992954790	19500	19500	19500	19500	0
13	20231010	184800	992954790	19500	19500	19500	19500	0
14	20231010	184700	992954790	19500	19500	19500	19500	0
15	20231010	184600	992954790	19500	19500	19500	19500	0
16	20231010	184500	992954790	19500	19500	19500	19500	0
17	20231010	184400	992954790	19500	19500	19500	19500	0
18	20231010	184300	992954790	19500	19500	19500	19500	0
19	20231010	184200	992954790	19500	19500	19500	19500	0
20	20231010	184100	992954790	19500	19500	19500	19500	0
21	20231010	184000	992954790	19500	19500	19500	19500	0
22	20231010	183900	992954790	19500	19500	19500	19500	0
23	20231010	183800	992954790	19500	19500	19500	19500	0
24	20231010	183700	992954790	19500	19500	19500	19500	0
25	20231010	183600	992954790	19500	19500	19500	19500	0
26	20231010	183500	992954790	19500	19500	19500	19500	0
27	20231010	183400	992954790	19500	19500	19500	19500	0
28	20231010	183300	992954790	19500	19500	19500	19500	0
29	20231010	183200	992954790	19500	19500	19500	19500	0
30	20231010	183100	992954790	19500	19500	19500	19500	0
31	20231010	183000	992954790	19500	19500	19500	19500	0
32	20231010	182900	992954790	19500	19500	19500	19500	1238
33	20231010	182800	992954790	19500	19500	19500	19500	0
34	20231010	182700	992954790	19500	19500	19500	19500	0
35	20231010	182600	992954790	19500	19500	19500	19500	0
36	20231010	182500	992954790	19500	19500	19500	19500	0
37	20231010	182400	992954790	19500	19500	19500	19500	0
38	20231010	182300	992954790	19500	19500	19500	19500	0
39	20231010	182200	992954790	19500	19500	19500	19500	0
40	20231010	182100	992954790	19500	19500	19500	19500	0
41	20231010	182000	992954790	19500	19500	19500	19500	0
42	20231010	181900	992954790	19500	19500	19500	19500	0
43	20231010	181800	992954790	19500	19500	19500	19500	0
44	20231010	181700	992954790	19500	19500	19500	19500	0
45	20231010	181600	992954790	19500	19500	19500	19500	0
46	20231010	181500	992954790	19500	19500	19500	19500	0
47	20231010	181400	992954790	19500	19500	19500	19500	0
48	20231010	181300	992954790	19500	19500	19500	19500	0
49	20231010	181200	992954790	19500	19500	19500	19500	0
50	20231010	181100	992954790	19500	19500	19500	19500	0
51	20231010	181000	992954790	19500	19500	19500	19500	0
52	20231010	180900	992954790	19500	19500	19500	19500	0
53	20231010	180800	992954790	19500	19500	19500	19500	0
54	20231010	180700	992954790	19500	19500	19500	19500	0
55	20231010	180600	992954790	19500	19500	19500	19500	0
56	20231010	180500	992954790	19500	19500	19500	19500	0
57	20231010	180400	992954790	19500	19500	19500	19500	0
58	20231010	180300	992954790	19500	19500	19500	19500	0
59	20231010	180200	992954790	19500	19500	19500	19500	0
60	20231010	180100	992954790	19500	19500	19500	19500	0
61	20231010	180000	992954790	19500	19500	19500	19500	0
62	20231010	175900	992954790	19500	19500	19500	19500	1238
63	20231010	175800	992954790	19500	19500	19500	19500	0
64	20231010	175700	992954790	19500	19500	19500	19500	0
65	20231010	175600	992954790	19500	19500	19500	19500	0
66	20231010	175500	992954790	19500	19500	19500	19500	0
67	20231010	175400	992954790	19500	19500	19500	19500	0
68	20231010	175300	992954790	19500	19500	19500	19500	0
69	20231010	175200	992954790	19500	19500	19500	19500	0
70	20231010	175100	992954790	19500	19500	19500	19500	0
71	20231010	175000	992954790	19500	19500	19500	19500	0
72	20231010	174900	992954790	19500	19500	19500	19500	0
73	20231010	174800	992954790	19500	19500	19500	19500	0
74	20231010	174700	992954790	19500	19500	19500	19500	0
75	20231010	174600	992954790	19500	19500	19500	19500	0
76	20231010	174500	992954790	19500	19500	19500	19500	0
77	20231010	174400	992954790	19500	19500	19500	19500	0
78	20231010	174300	992954790	19500	19500	19500	19500	0
79	20231010	174200	992954790	19500	19500	19500	19500	0
80	20231010	174100	992954790	19500	19500	19500	19500	0
81	20231010	174000	992954790	19500	19500	19500	19500	0
82	20231010	173900	992954790	19500	19500	19500	19500	0
83	20231010	173800	992954790	19500	19500	19500	19500	0
84	20231010	173700	992954790	19500	19500	19500	19500	0
85	20231010	173600	992954790	19500	19500	19500	19500	0
86	20231010	173500	992954790	19500	19500	19500	19500	0
87	20231010	173400	992954790	19500	19500	19500	19500	0
88	20231010	173300	992954790	19500	19500	19500	19500	0
89	20231010	173200	992954790	19500	19500	19500	19500	0
90	20231010	173100	992954790	19500	19500	19500	19500	0
91	20231010	173000	992954790	19500	19500	19500	19500	0
92	20231010	172900	992954790	19500	19500	19500	19500	1238
93	20231010	172800	992954790	19500	19500	19500	19500	0
94	20231010	172700	992954790	19500	19500	19500	19500	0
95	20231010	172600	992954790	19500	19500	19500	19500	0
96	20231010	172500	992954790	19500	19500	19500	19500	0
97	20231010	172400	992954790	19500	19500	19500	19500	0
98	20231010	172300	992954790	19500	19500	19500	19500	0
99	20231010	172200	992954790	19500	19500	19500	19500	0
100	20231010	172100	992954790	19500	19500	19500	19500	0
101	20231010	172000	992954790	19500	19500	19500	19500	0
102	20231010	171900	992954790	19500	19500	19500	19500	0
103	20231010	171800	992954790	19500	19500	19500	19500	0
104	20231010	171700	992954790	19500	19500	19500	19500	0
105	20231010	171600	992954790	19500	19500	19500	19500	0
106	20231010	171500	992954790	19500	19500	19500	19500	0
107	20231010	171400	992954790	19500	19500	19500	19500	0
108	20231010	171300	992954790	19500	19500	19500	19500	0
109	20231010	171200	992954790	19500	19500	19500	19500	0
110	20231010	171100	992954790	19500	19500	19500	19500	0
111	20231010	171000	992954790	19500	19500	19500	19500	0
112	20231010	170900	992954790	19500	19500	19500	19500	0
113	20231010	170800	992954790	19500	19500	19500	19500	0
114	20231010	170700	992954790	19500	19500	19500	19500	0
115	20231010	170600	992954790	19500	19500	19500	19500	0
116	20231010	170500	992954790	19500	19500	19500	19500	0
117	20231010	170400	992954790	19500	19500	19500	19500	0
118	20231010	170300	992954790	19500	19500	19500	19500	0
119	20231010	170200	992954790	19500	19500	19500	19500	0
120	20231010	170100	992954790	19500	19500	19500	19500	0
121	20231010	170000	992954790	19500	19500	19500	19500	0
122	20231010	165900	992954790	19500	19500	19500	19500	1238
123	20231010	165800	992954790	19500	19500	19500	19500	0
124	20231010	165700	992954790	19500	19500	19500	19500	0
125	20231010	165600	992954790	19500	19500	19500	19500	0
126	20231010	165500	992954790	19500	19500	19500	19500	0
127	20231010	165400	992954790	19500	19500	19500	19500	0
128	20231010	165300	992954790	19500	19500	19500	19500	0
129	20231010	165200	992954790	19500	19500	19500	19500	0
130	20231010	165100	992954790	19500	19500	19500	19500	0
131	20231010	165000	992954790	19500	19500	19500	19500	0
132	20231010	164900	992954790	19500	19500	19500	19500	0
133	20231010	164800	992954790	19500	19500	19500	19500	0
134	20231010	164700	992954790	19500	19500	19500	19500	0
135	20231010	164600	992954790	19500	19500	19500	19500	0
136	20231010	164500	992954790	19500	19500	19500	19500	0
137	20231010	164400	992954790	19500	19500	19500	19500	0
138	20231010	164300	992954790	19500	19500	19500	19500	0
139	20231010	164200	992954790	19500	19500	19500	19500	0
140	20231010	164100	992954790	19500	19500	19500	19500	0
141	20231010	164000	992954790	19500	19500	19500	19500	0
142	20231010	163900	992954790	19500	19500	19500	19500	0
143	20231010	163800	992954790	19500	19500	19500	19500	0
144	20231010	163700	992954790	19500	19500	19500	19500	0
145	20231010	163600	992954790	19500	19500	19500	19500	0
146	20231010	163500	992954790	19500	19500	19500	19500	0
147	20231010	163400	992954790	19500	19500	19500	19500	0
148	20231010	163300	992954790	19500	19500	19500	19500	0
149	20231010	163200	992954790	19500	19500	19500	19500	0
150	20231010	163100	992954790	19500	19500	19500	19500	0
151	20231010	163000	992954790	19500	19500	19500	19500	0
152	20231010	162900	992954790	19500	19500	19500	19500	1238
153	20231010	162800	992954790	19500	19500	19500	19500	0
154	20231010	162700	992954790	19500	19500	19500	19500	0
155	20231010	162600	992954790	19500	19500	19500	19500	0
156	20231010	162500	992954790	19500	19500	19500	19500	0
157	20231010	162400	992954790	19500	19500	19500	19500	0
158	20231010	162300	992954790	19500	19500	19500	19500	0
159	20231010	162200	992954790	19500	19500	19500	19500	0
160	20231010	162100	992954790	19500	19500	19500	19500	0
161	20231010	162000	992954790	19500	19500	19500	19500	0
162	20231010	161900	992954790	19500	19500	19500	19500	0
163	20231010	161800	992954790	19500	19500	19500	19500	0
164	20231010	161700	992954790	19500	19500	19500	19500	0
165	20231010	161600	992954790	19500	19500	19500	19500	0
166	20231010	161500	992954790	19500	19500	19500	19500	0
167	20231010	161400	992954790	19500	19500	19500	19500	0
168	20231010	161300	992954790	19500	19500	19500	19500	0
169	20231010	161200	992954790	19500	19500	19500	19500	0
170	20231010	161100	992954790	19500	19500	19500	19500	0
171	20231010	161000	992954790	19500	19500	19500	19500	0
172	20231010	160900	992954790	19500	19500	19500	19500	0
173	20231010	160800	992954790	19500	19500	19500	19500	0
174	20231010	160700	992954790	19500	19500	19500	19500	0
175	20231010	160600	992954790	19500	19500	19500	19500	0
176	20231010	160500	992954790	19500	19500	19500	19500	0
177	20231010	160400	992954790	19500	19500	19500	19500	0
178	20231010	160300	992954790	19500	19500	19500	19500	0
179	20231010	160200	992954790	19500	19500	19500	19500	0
180	20231010	160100	992954790	19500	19500	19500	19500	0
181	20231010	160000	992954790	19500	19500	19500	19500	0
182	20231010	155900	992954790	19500	19500	19500	19500	1238
183	20231010	155800	992954790	19500	19500	19500	19500	0
184	20231010	155700	992954790	19500	19500	19500	19500	0
185	20231010	155600	992954790	19500	19500	19500	19500	0
186	20231010	155500	992954790	19500	19500	19500	19500	0
187	20231010	155400	992954790	19500	19500	19500	19500	0
188	20231010	155300	992954790	19500	19500	19500	19500	0
189	20231010	155200	992954790	19500	19500	19500	19500	0
190	20231010	155100	992954790	19500	19500	19500	19500	0
191	20231010	155000	992954790	19500	19500	19500	19500	0
192	20231010	154900	992954790	19500	19500	19500	19500	0
193	20231010	154800	992954790	19500	19500	19500	19500	0
194	20231010	154700	992954790	19500	19500	19500	19500	0
195	20231010	154600	992954790	19500	19500	19500	19500	0
196	20231010	154500	992954790	19500	19500	19500	19500	0
197	20231010	154400	992954790	19500	19500	19500	19500	0
198	20231010	154300	992954790	19500	19500	19500	19500	0
199	20231010	154200	992954790	19500	19500	19500	19500	0
200	20231010	154100	992954790	19500	19500	19500	19500	0
201	20231010	154000	992954790	19500	19500	19500	19500	0
202	20231010	153900	992954790	19500	19500	19500	19500	0
203	20231010	153800	992954790	19500	19500	19500	19500	0
204	20231010	153700	992954790	19500	19500	19500	19500	0
205	20231010	153600	992954790	19500	19500	19500	19500	0
206	20231010	153500	992954790	19500	19500	19500	19500	0
207	20231010	153400	992954790	19500	19500	19500	19500	0
208	20231010	153300	992954790	19500	19500	19500	19500	0
209	20231010	153200	992954790	19500	19500	19500	19500	0
210	20231010	153100	992954790	19500	19500	19500	19500	0
211	20231010	153000	992954790	19500	19500	19500	19500	1238
212	20231010	152900	968813790	19530	19530	19530	19530	0
213	20231010	152800	968813790	19530	19530	19530	19530	0
214	20231010	152700	968813790	19530	19530	19530	19530	0
215	20231010	152600	968813790	19530	19530	19530	19530	0
216	20231010	152500	968813790	19530	19530	19530	19530	0
217	20231010	152400	968813790	19530	19530	19530	19530	0
218	20231010	152300	968813790	19530	19530	19530	19530	0
219	20231010	152200	968813790	19530	19530	19530	19530	0
220	20231010	152100	968813790	19530	19530	19530	19530	0
221	20231010	152000	968813790	19530	19530	19530	19530	0
222	20231010	151900	968813790	19530	19560	19590	19530	78
223	20231010	151800	967288720	19590	19560	19590	19560	94
224	20231010	151700	965449990	19580	19590	19590	19580	77
225	20231010	151600	963942270	19580	19590	19590	19580	11
226	20231010	151500	963726800	19590	19590	19590	19590	6
227	20231010	151400	963609260	19590	19520	19590	19520	146
228	20231010	151300	960758680	19520	19530	19530	19520	160
229	20231010	151200	957634480	19520	19510	19520	19510	175
230	20231010	151100	954218710	19510	19520	19520	19510	570
231	20231010	151000	943092490	19520	19530	19530	19520	1650
232	20231010	150900	910868030	19530	19530	19530	19530	20
233	20231010	150800	910477430	19580	19580	19580	19580	0
234	20231010	150700	910477430	19580	19530	19580	19520	4037
235	20231010	150600	831620370	19580	19580	19580	19580	0
236	20231010	150500	831620370	19580	19540	19580	19540	149
237	20231010	150400	828708320	19540	19540	19540	19540	2
238	20231010	150300	828669240	19530	19540	19540	19530	1253
239	20231010	150200	804194020	19540	19540	19540	19540	85
240	20231010	150100	802533120	19540	19540	19540	19540	0
241	20231010	150000	802533120	19540	19540	19540	19530	360
242	20231010	145900	795501840	19540	19540	19540	19530	329
243	20231010	145800	789073340	19540	19550	19550	19540	196
244	20231010	145700	785241710	19550	19550	19550	19550	5
245	20231010	145600	785143960	19550	19590	19590	19550	102
246	20231010	145500	783147610	19590	19590	19590	19580	170
247	20231010	145400	779818620	19590	19590	19590	19590	12
248	20231010	145300	779583540	19600	19580	19600	19580	72
249	20231010	145200	778173480	19600	19600	19600	19600	130
250	20231010	145100	775625480	19600	19600	19600	19600	1
251	20231010	145000	775605880	19600	19600	19600	19600	55
252	20231010	144900	774527880	19620	19630	19630	19620	107
253	20231010	144800	772428280	19630	19630	19630	19630	29
254	20231010	144700	771859010	19630	19560	19630	19560	90
255	20231010	144600	770095360	19550	19550	19550	19550	94
256	20231010	144500	768257660	19550	19550	19550	19550	29
257	20231010	144400	767690710	19540	19540	19540	19540	17
258	20231010	144300	767358530	19540	19540	19540	19540	40
259	20231010	144200	766576930	19530	19530	19530	19530	0
260	20231010	144100	766576930	19530	19530	19530	19530	145
261	20231010	144000	763745080	19530	19530	19530	19530	67
262	20231010	143900	762436570	19520	19520	19520	19520	363
263	20231010	143800	755350810	19520	19510	19520	19510	23
264	20231010	143700	754902070	19510	19510	19510	19510	40
265	20231010	143600	754121670	19520	19510	19520	19510	104
266	20231010	143500	752092620	19510	19510	19510	19510	118
267	20231010	143400	749790440	19510	19520	19520	19510	52
268	20231010	143300	748775420	19520	19520	19520	19510	23
269	20231010	143200	748326580	19510	19510	19510	19510	635
270	20231010	143100	735937730	19510	19510	19510	19510	40
271	20231010	143000	735157330	19510	19520	19520	19510	48
272	20231010	142900	734220750	19520	19520	19520	19520	131
273	20231010	142800	731663630	19520	19530	19530	19510	707
274	20231010	142700	717863150	19540	19540	19540	19540	625
275	20231010	142600	705650650	19550	19540	19550	19540	87
276	20231010	142500	703949960	19560	19560	19560	19560	200
277	20231010	142400	700037960	19540	19540	19540	19540	0
278	20231010	142300	700037960	19540	19540	19540	19540	16
279	20231010	142200	699725320	19530	19530	19530	19530	0
280	20231010	142100	699725320	19530	19530	19530	19520	138
281	20231010	142000	697030290	19520	19520	19520	19520	20
282	20231010	141900	696639890	19560	19560	19560	19560	146
283	20231010	141800	693784130	19690	19690	19690	19690	10
284	20231010	141700	693587230	19620	19520	19620	19510	689
285	20231010	141600	680109900	19520	19550	19550	19520	506
286	20231010	141500	670224710	19550	19580	19580	19550	402
287	20231010	141400	662364410	19580	19580	19580	19560	1058
288	20231010	141300	641657210	19580	19610	19610	19580	662
289	20231010	141200	628676620	19610	19610	19610	19610	3
290	20231010	141100	628617790	19610	19610	19610	19610	0
291	20231010	141000	628617790	19610	19610	19610	19610	17
292	20231010	140900	628284420	19640	19590	19640	19580	139
293	20231010	140800	625562380	19590	19590	19590	19590	187
294	20231010	140700	621899050	19590	19610	19610	19590	941
295	20231010	140600	603452880	19610	19610	19620	19610	108
296	20231010	140500	601334430	19620	19620	19620	19620	0
297	20231010	140400	601334430	19620	19610	19620	19610	273
298	20231010	140300	595979250	19610	19610	19610	19610	0
299	20231010	140200	595979250	19610	19620	19620	19610	42
300	20231010	140100	595155230	19610	19610	19610	19610	133
301	20231010	140000	592547100	19610	19620	19620	19610	32
302	20231010	135900	591919280	19620	19620	19620	19620	22
303	20231010	135800	591487640	19610	19610	19610	19610	17
304	20231010	135700	591154270	19610	19620	19620	19610	126
305	20231010	135600	588682240	19620	19620	19620	19620	106
306	20231010	135500	586602520	19620	19660	19660	19620	494
307	20231010	135400	576898460	19670	19670	19670	19670	4
308	20231010	135300	576819780	19670	19670	19670	19670	10
309	20231010	135200	576623080	19650	19650	19650	19650	17
310	20231010	135100	576289030	19650	19650	19650	19650	0
311	20231010	135000	576289030	19650	19650	19650	19650	0
312	20231010	134900	576289030	19650	19660	19660	19650	269
313	20231010	134800	571001040	19670	19670	19670	19670	0
314	20231010	134700	571001040	19670	19670	19670	19670	1
315	20231010	134600	570981370	19660	19660	19660	19660	42
316	20231010	134500	570155650	19660	19670	19670	19660	12
317	20231010	134400	569919630	19660	19670	19670	19660	180
318	20231010	134300	566380820	19660	19660	19660	19660	19
319	20231010	134200	566007280	19660	19660	19660	19660	0
320	20231010	134100	566007280	19660	19660	19660	19660	0
321	20231010	134000	566007280	19660	19660	19660	19660	15
322	20231010	133900	565712380	19660	19660	19660	19660	0
323	20231010	133800	565712380	19660	19660	19660	19660	81
324	20231010	133700	564119920	19660	19680	19680	19650	771
325	20231010	133600	548955270	19680	19700	19700	19680	492
326	20231010	133500	539268750	19700	19700	19700	19700	10
327	20231010	133400	539071750	19700	19700	19700	19700	335
328	20231010	133300	532472250	19710	19710	19710	19710	47
329	20231010	133200	531545880	19710	19710	19710	19710	3
330	20231010	133100	531486750	19710	19700	19710	19700	25
331	20231010	133000	530994150	19700	19700	19700	19700	13
332	20231010	132900	530738050	19710	19710	19710	19710	10
333	20231010	132800	530540950	19710	19700	19710	19700	37
334	20231010	132700	529812040	19700	19700	19710	19700	288
335	20231010	132600	524135940	19700	19700	19700	19700	0
336	20231010	132500	524135940	19700	19700	19710	19700	30
337	20231010	132400	523544840	19700	19710	19710	19700	416
338	20231010	132300	515346280	19710	19710	19710	19710	325
339	20231010	132200	508940530	19710	19750	19750	19710	454
340	20231010	132100	499982880	19800	19800	19800	19800	0
341	20231010	132000	499982880	19800	19800	19800	19800	0
342	20231010	131900	499982880	19800	19730	19800	19730	29
343	20231010	131800	499410020	19770	19770	19770	19770	0
344	20231010	131700	499410020	19770	19770	19800	19770	53
345	20231010	131600	498361430	19770	19770	19770	19770	0
346	20231010	131500	498361430	19770	19730	19770	19730	135
347	20231010	131400	495697130	19730	19740	19740	19730	208
348	20231010	131300	491593050	19740	19740	19740	19740	49
349	20231010	131200	490625790	19740	19740	19740	19740	17
350	20231010	131100	490290210	19740	19750	19750	19740	5
351	20231010	131000	490191500	19750	19750	19750	19750	90
352	20231010	130900	488414000	19750	19750	19750	19750	212
353	20231010	130800	484227000	19750	19770	19770	19750	142
354	20231010	130700	481421110	19770	19780	19780	19770	106
355	20231010	130600	479325150	19780	19790	19790	19780	114
356	20231010	130500	477070220	19780	19780	19780	19780	6
357	20231010	130400	476951540	19780	19780	19780	19780	6
358	20231010	130300	476832860	19780	19790	19790	19780	21
359	20231010	130200	476417440	19790	19780	19790	19770	93
360	20231010	130100	474577500	19770	19780	19780	19770	215
361	20231010	130000	470326500	19780	19780	19780	19780	103
362	20231010	125900	468289160	19800	19800	19800	19800	0
363	20231010	125800	468289160	19800	19790	19800	19790	271
364	20231010	125700	462925290	19790	19800	19800	19790	32
365	20231010	125600	462291850	19790	19790	19790	19790	0
366	20231010	125500	462291850	19790	19790	19790	19790	1
367	20231010	125400	462272060	19780	19790	19790	19780	47
368	20231010	125300	461342100	19790	19790	19790	19790	0
369	20231010	125200	461342100	19790	19790	19790	19790	22
370	20231010	125100	460906720	19780	19780	19780	19780	15
371	20231010	125000	460610020	19790	19790	19790	19790	0
372	20231010	124900	460610020	19790	19790	19790	19790	4
373	20231010	124800	460530860	19780	19780	19780	19780	16
374	20231010	124700	460214380	19800	19800	19800	19800	0
375	20231010	124600	460214380	19800	19800	19800	19800	5
376	20231010	124500	460115380	19810	19820	19820	19810	124
377	20231010	124400	457657710	19870	19870	19870	19870	0
378	20231010	124300	457657710	19870	19820	19870	19820	69
379	20231010	124200	456289380	19800	19800	19800	19800	47
380	20231010	124100	455358780	19820	19820	19820	19820	14
381	20231010	124000	455081300	19800	19800	19800	19800	0
382	20231010	123900	455081300	19800	19800	19800	19800	15
383	20231010	123800	454784300	19830	19830	19830	19830	16
384	20231010	123700	454467020	19780	19780	19780	19780	0
385	20231010	123600	454467020	19780	19780	19780	19780	21
386	20231010	123500	454051640	19830	19830	19830	19830	115
387	20231010	123400	451771190	19830	19830	19830	19830	0
388	20231010	123300	451771190	19830	19780	19830	19780	30
389	20231010	123200	451177090	19790	19790	19790	19790	0
390	20231010	123100	451177090	19790	19790	19790	19790	93
391	20231010	123000	449336620	19790	19780	19790	19780	116
392	20231010	122900	447041140	19790	19790	19790	19790	20
393	20231010	122800	446645340	19790	19790	19790	19790	26
394	20231010	122700	446130800	19790	19790	19790	19790	64
395	20231010	122600	444864240	19810	19810	19810	19810	389
396	20231010	122500	437158150	19840	19840	19840	19840	0
397	20231010	122400	437158150	19840	19810	19840	19810	30
398	20231010	122300	436563430	19840	19840	19840	19840	0
399	20231010	122200	436563430	19840	19840	19840	19840	21
400	20231010	122100	436146790	19790	19790	19790	19790	16
401	20231010	122000	435830150	19840	19840	19840	19840	0
402	20231010	121900	435830150	19840	19840	19840	19840	15
403	20231010	121800	435532550	19790	19790	19790	19790	0
404	20231010	121700	435532550	19790	19790	19790	19790	17
405	20231010	121600	435196120	19790	19790	19790	19790	0
406	20231010	121500	435196120	19790	19790	19790	19790	0
407	20231010	121400	435196120	19790	19790	19840	19790	95
408	20231010	121300	433312890	19830	19830	19830	19830	18
409	20231010	121200	432955950	19830	19810	19830	19790	407
410	20231010	121100	424889720	19810	19820	19820	19810	33
411	20231010	121000	424235830	19820	19820	19820	19820	1
412	20231010	120900	424216010	19820	19820	19820	19820	0
413	20231010	120800	424216010	19820	19810	19820	19810	31
414	20231010	120700	423601740	19810	19810	19810	19810	1
415	20231010	120600	423581930	19820	19820	19820	19820	14
416	20231010	120500	423304450	19810	19820	19820	19810	26
417	20231010	120400	422789290	19810	19810	19810	19810	10
418	20231010	120300	422591190	19810	19810	19810	19810	0
419	20231010	120200	422591190	19810	19810	19810	19810	16
420	20231010	120100	422274230	19810	19810	19810	19810	50
421	20231010	120000	421283730	19810	19810	19810	19810	0
422	20231010	115900	421283730	19810	19810	19810	19810	16
423	20231010	115800	420966770	19810	19810	19810	19810	4
424	20231010	115700	420887530	19810	19810	19810	19810	28
425	20231010	115600	420332850	19780	19780	19780	19780	15
426	20231010	115500	420036150	19780	19780	19780	19780	1
427	20231010	115400	420016370	19780	19780	19780	19780	0
428	20231010	115300	420016370	19780	19780	19780	19780	17
429	20231010	115200	419680110	19780	19780	19780	19780	11
430	20231010	115100	419462530	19780	19830	19830	19780	331
431	20231010	115000	412908610	19830	19830	19830	19830	76
432	20231010	114900	411401530	19830	19830	19830	19830	0
433	20231010	114800	411401530	19830	19830	19830	19830	0
434	20231010	114700	411401530	19830	19830	19830	19830	37
435	20231010	114600	410667820	19830	19830	19830	19830	0
436	20231010	114500	410667820	19830	19830	19830	19830	0
437	20231010	114400	410667820	19830	19790	19830	19790	57
438	20231010	114300	409539230	19790	19810	19810	19790	184
439	20231010	114200	405897090	19800	19800	19800	19800	30
440	20231010	114100	405303090	19800	19810	19810	19800	180
441	20231010	114000	401738990	19810	19820	19820	19810	129
442	20231010	113900	399182830	19820	19830	19830	19820	154
443	20231010	113800	396130320	19840	19840	19840	19840	62
444	20231010	113700	394900240	19850	19860	19860	19850	189
445	20231010	113600	391146990	19860	19860	19860	19860	0
446	20231010	113500	391146990	19860	19870	19870	19860	94
447	20231010	113400	389279880	19870	19870	19870	19870	16
448	20231010	113300	388961960	19870	19870	19870	19870	0
449	20231010	113200	388961960	19870	19870	19870	19860	63
450	20231010	113100	387710300	19870	19870	19870	19870	4
451	20231010	113000	387630820	19870	19870	19870	19870	156
452	20231010	112900	384531100	19870	19860	19870	19860	30
453	20231010	112800	383935150	19860	19860	19860	19860	0
454	20231010	112700	383935150	19860	19870	19870	19860	60
455	20231010	112600	382743400	19870	19860	19870	19860	44
456	20231010	112500	381869280	19860	19860	19860	19860	4
457	20231010	112400	381789840	19870	19870	19870	19870	0
458	20231010	112300	381789840	19870	19870	19870	19860	122
459	20231010	112200	379365870	19860	19870	19870	19860	201
460	20231010	112100	375374000	19860	19860	19860	19860	169
461	20231010	112000	372017660	19860	19860	19860	19860	15
462	20231010	111900	371719760	19860	19880	19880	19860	65
463	20231010	111800	370427900	19880	19900	19900	19880	114
464	20231010	111700	368161300	19860	19860	19860	19860	16
465	20231010	111600	367843540	19900	19900	19900	19900	16
466	20231010	111500	367525140	19870	19870	19870	19870	37
467	20231010	111400	366789950	19860	19860	19860	19860	0
468	20231010	111300	366789950	19860	19870	19870	19860	30
469	20231010	111200	366194000	19850	19850	19850	19850	0
470	20231010	111100	366194000	19850	19850	19850	19850	0
471	20231010	111000	366194000	19850	19850	19850	19850	17
472	20231010	110900	365856550	19840	19840	19840	19840	0
473	20231010	110800	365856550	19840	19840	19840	19840	0
474	20231010	110700	365856550	19840	19890	19890	19840	43
475	20231010	110600	365002030	19880	19840	19880	19840	1069
476	20231010	110500	343752420	19840	19840	19840	19840	194
477	20231010	110400	339903460	19850	19850	19850	19850	44
478	20231010	110300	339030060	19850	19860	19860	19850	77
479	20231010	110200	337501290	19880	19910	19910	19880	142
480	20231010	110100	334674110	19910	19910	19910	19910	15
481	20231010	110000	334375460	19910	19910	19910	19910	0
482	20231010	105900	334375460	19910	19930	19930	19910	208
483	20231010	105800	330231110	19930	19950	19950	19930	16
484	20231010	105700	329912210	19960	19960	19960	19960	16
485	20231010	105600	329592850	19960	19940	19960	19940	75
486	20231010	105500	328096950	19940	19940	19940	19940	16
487	20231010	105400	327777910	19930	19930	19930	19930	0
488	20231010	105300	327777910	19930	19930	19930	19930	0
489	20231010	105200	327777910	19930	19930	19930	19930	28
490	20231010	105100	327219870	19930	19930	19930	19930	101
491	20231010	105000	325206940	19930	19930	19930	19930	102
492	20231010	104900	323174080	19920	19960	19960	19920	882
493	20231010	104800	305589170	19970	19970	19970	19970	1
494	20231010	104700	305569200	19970	19970	19970	19970	21
495	20231010	104600	305149830	19960	19960	19960	19960	27
496	20231010	104500	304610910	19970	19970	19970	19970	15
497	20231010	104400	304311360	19960	19960	19960	19960	10
498	20231010	104300	304111760	19960	19960	19960	19960	15
499	20231010	104200	303812360	19960	19960	19960	19960	11
500	20231010	104100	303592800	19960	19960	19960	19960	10
501	20231010	104000	303393200	19960	19990	19990	19960	764
502	20231010	103900	288135210	20000	20000	20000	20000	101
503	20231010	103800	286115210	20000	19990	20000	19990	57
504	20231010	103700	284975630	19990	19990	19990	19990	28
505	20231010	103600	284415910	19990	19980	19990	19980	26
506	20231010	103500	283896270	19990	19990	19990	19990	14
507	20231010	103400	283616410	19990	19990	19990	19990	28
508	20231010	103300	283056690	19990	19990	19990	19990	4
509	20231010	103200	282976730	19990	19990	19990	19990	1
510	20231010	103100	282956740	20000	20000	20000	19970	47
511	20231010	103000	282017820	20000	19990	20000	19990	13
512	20231010	102900	281757930	20000	20050	20050	20000	121
513	20231010	102800	279337280	20050	19970	20050	19970	1252
514	20231010	102700	254290200	19990	19990	19990	19990	0
515	20231010	102600	254290200	19990	19960	20000	19960	125
516	20231010	102500	251794230	19960	19960	19960	19960	18
517	20231010	102400	251434950	19930	19940	19980	19930	863
518	20231010	102300	234223020	19900	19900	19900	19900	0
519	20231010	102200	234223020	19900	19880	19900	19880	146
520	20231010	102100	231318040	19880	19880	19880	19880	0
521	20231010	102000	231318040	19880	19840	19880	19840	187
522	20231010	101900	227605120	19840	19840	19840	19840	2
523	20231010	101800	227565440	19840	19850	19850	19820	433
524	20231010	101700	218980000	19840	19850	19850	19840	127
525	20231010	101600	216459820	19850	19820	19850	19820	230
526	20231010	101500	211898190	19830	19840	19840	19830	300
527	20231010	101400	205949180	19840	19840	19840	19830	64
528	20231010	101300	204679520	19840	19840	19840	19840	96
529	20231010	101200	202774880	19840	19840	19840	19840	13
530	20231010	101100	202516960	19850	19870	19870	19850	208
531	20231010	101000	198387600	19870	19870	19870	19870	16
532	20231010	100900	198069680	19840	19840	19840	19840	0
533	20231010	100800	198069680	19840	19840	19840	19840	0
534	20231010	100700	198069680	19840	19840	19840	19840	0
535	20231010	100600	198069680	19840	19840	19840	19840	16
536	20231010	100500	197752240	19840	19840	19840	19840	0
537	20231010	100400	197752240	19840	19840	19840	19840	17
538	20231010	100300	197414960	19830	19850	19850	19830	423
539	20231010	100200	189022150	19850	19850	19850	19850	0
540	20231010	100100	189022150	19850	19870	19870	19850	104
541	20231010	100000	186957110	19870	19910	19910	19870	233
542	20231010	095900	182319980	19910	19910	19910	19910	48
543	20231010	095800	181364300	19920	19920	19920	19920	121
544	20231010	095700	178953980	19920	19920	19920	19920	70
545	20231010	095600	177559580	19960	19920	19960	19920	203
546	20231010	095500	173515700	19920	19960	19960	19920	33
547	20231010	095400	172858300	19920	19950	19950	19920	48
548	20231010	095300	171902110	19920	19920	19920	19920	209
549	20231010	095200	167738830	19920	19920	19920	19920	0
550	20231010	095100	167738830	19920	19960	19960	19920	335
551	20231010	095000	161054190	19960	19960	19960	19920	248
552	20231010	094900	156105630	19950	19950	19950	19920	430
553	20231010	094800	147531170	19950	19950	19950	19950	0
554	20231010	094700	147531170	19950	19950	19950	19950	34
555	20231010	094600	146852870	19960	19960	19960	19960	55
556	20231010	094500	145755070	19990	19950	19990	19950	6
557	20231010	094400	145635330	20000	20000	20000	20000	64
558	20231010	094300	144355330	20000	20050	20050	20000	102
559	20231010	094200	142314780	20050	19850	20100	19850	1412
560	20231010	094100	114177560	19850	19850	19850	19850	40
561	20231010	094000	113383560	19850	19850	19850	19850	49
562	20231010	093900	112410910	19850	19850	19850	19850	39
563	20231010	093800	111636760	19850	19880	19880	19850	44
564	20231010	093700	110763330	19850	19850	19850	19850	200
565	20231010	093600	106793330	19850	19850	19850	19850	25
566	20231010	093500	106297080	19850	19850	19850	19850	44
567	20231010	093400	105423680	19850	19850	19850	19850	78
568	20231010	093300	103875380	19890	19890	19890	19890	10
569	20231010	093200	103676480	19850	19890	19890	19850	49
570	20231010	093100	102703790	19850	19850	19850	19850	39
571	20231010	093000	101929640	19890	19850	19890	19850	189
572	20231010	092900	98177190	19870	19870	19870	19870	56
573	20231010	092800	97064470	19870	19870	19870	19870	31
574	20231010	092700	96448500	19850	19800	19850	19800	320
575	20231010	092600	90098750	19850	19850	19850	19850	280
576	20231010	092500	84540750	19850	19860	19860	19850	100
577	20231010	092400	82555320	19860	19860	19860	19860	210
578	20231010	092300	78384720	19860	19860	19860	19860	39
579	20231010	092200	77610180	19860	19860	19860	19860	0
580	20231010	092100	77610180	19860	19900	19900	19860	74
581	20231010	092000	76139740	19900	19850	19900	19850	62
582	20231010	091900	74908040	19860	19850	19860	19850	148
583	20231010	091800	71969240	19900	19900	19900	19900	57
584	20231010	091700	70834940	19910	19810	19910	19790	551
585	20231010	091600	59901800	19770	19770	19770	19770	244
586	20231010	091500	55077920	19770	19770	19770	19770	0
587	20231010	091400	55077920	19770	19760	19770	19760	48
588	20231010	091300	54129020	19760	19820	19870	19760	253
589	20231010	091200	49118930	19810	19810	19820	19810	109
590	20231010	091100	46959440	19800	19780	19800	19780	37
591	20231010	091000	46227040	19800	19700	19800	19700	47
592	20231010	090900	45301040	19700	19820	19820	19680	148
593	20231010	090800	42386340	19820	19620	19820	19620	245
594	20231010	090700	37559740	19600	19690	19690	19600	187
595	20231010	090600	33883580	19690	19740	19740	19690	793
596	20231010	090500	18259850	19740	19770	19770	19730	331
597	20231010	090400	11727560	19770	19870	19870	19770	207
598	20231010	090300	7628920	19890	19890	19890	19880	79
599	20231010	090200	6057680	19890	19900	19900	19890	25
600	20231010	090100	5560380	19900	19930	19930	19900	190
601	20231010	090000	1773770	19930	19930	19930	19930	89