KissMeData/013890/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185400	623287030	19770	19770	19770	19770	1152
3	20231025	185300	623287030	19770	19770	19770	19770	0
4	20231025	185200	623287030	19770	19770	19770	19770	0
5	20231025	185100	623287030	19770	19770	19770	19770	0
6	20231025	185000	623287030	19770	19770	19770	19770	0
7	20231025	184900	623287030	19770	19770	19770	19770	0
8	20231025	184800	623287030	19770	19770	19770	19770	0
9	20231025	184700	623287030	19770	19770	19770	19770	0
10	20231025	184600	623287030	19770	19770	19770	19770	0
11	20231025	184500	623287030	19770	19770	19770	19770	0
12	20231025	184400	623287030	19770	19770	19770	19770	0
13	20231025	184300	623287030	19770	19770	19770	19770	0
14	20231025	184200	623287030	19770	19770	19770	19770	0
15	20231025	184100	623287030	19770	19770	19770	19770	0
16	20231025	184000	623287030	19770	19770	19770	19770	0
17	20231025	183900	623287030	19770	19770	19770	19770	0
18	20231025	183800	623287030	19770	19770	19770	19770	0
19	20231025	183700	623287030	19770	19770	19770	19770	0
20	20231025	183600	623287030	19770	19770	19770	19770	0
21	20231025	183500	623287030	19770	19770	19770	19770	0
22	20231025	183400	623287030	19770	19770	19770	19770	0
23	20231025	183300	623287030	19770	19770	19770	19770	0
24	20231025	183200	623287030	19770	19770	19770	19770	0
25	20231025	183100	623287030	19770	19770	19770	19770	0
26	20231025	183000	623287030	19770	19770	19770	19770	0
27	20231025	182900	623287030	19770	19770	19770	19770	0
28	20231025	182800	623287030	19770	19770	19770	19770	0
29	20231025	182700	623287030	19770	19770	19770	19770	0
30	20231025	182600	623287030	19770	19770	19770	19770	0
31	20231025	182500	623287030	19770	19770	19770	19770	0
32	20231025	182400	623287030	19770	19770	19770	19770	1152
33	20231025	182300	623287030	19770	19770	19770	19770	0
34	20231025	182200	623287030	19770	19770	19770	19770	0
35	20231025	182100	623287030	19770	19770	19770	19770	0
36	20231025	182000	623287030	19770	19770	19770	19770	0
37	20231025	181900	623287030	19770	19770	19770	19770	0
38	20231025	181800	623287030	19770	19770	19770	19770	0
39	20231025	181700	623287030	19770	19770	19770	19770	0
40	20231025	181600	623287030	19770	19770	19770	19770	0
41	20231025	181500	623287030	19770	19770	19770	19770	0
42	20231025	181400	623287030	19770	19770	19770	19770	0
43	20231025	181300	623287030	19770	19770	19770	19770	0
44	20231025	181200	623287030	19770	19770	19770	19770	0
45	20231025	181100	623287030	19770	19770	19770	19770	0
46	20231025	181000	623287030	19770	19770	19770	19770	0
47	20231025	180900	623287030	19770	19770	19770	19770	0
48	20231025	180800	623287030	19770	19770	19770	19770	0
49	20231025	180700	623287030	19770	19770	19770	19770	0
50	20231025	180600	623287030	19770	19770	19770	19770	0
51	20231025	180500	623287030	19770	19770	19770	19770	0
52	20231025	180400	623287030	19770	19770	19770	19770	0
53	20231025	180300	623287030	19770	19770	19770	19770	0
54	20231025	180200	623287030	19770	19770	19770	19770	0
55	20231025	180100	623287030	19770	19770	19770	19770	0
56	20231025	180000	623287030	19770	19770	19770	19770	0
57	20231025	175900	623287030	19770	19770	19770	19770	0
58	20231025	175800	623287030	19770	19770	19770	19770	0
59	20231025	175700	623287030	19770	19770	19770	19770	0
60	20231025	175600	623287030	19770	19770	19770	19770	0
61	20231025	175500	623287030	19770	19770	19770	19770	0
62	20231025	175400	623287030	19770	19770	19770	19770	1152
63	20231025	175300	623287030	19770	19770	19770	19770	0
64	20231025	175200	623287030	19770	19770	19770	19770	0
65	20231025	175100	623287030	19770	19770	19770	19770	0
66	20231025	175000	623287030	19770	19770	19770	19770	0
67	20231025	174900	623287030	19770	19770	19770	19770	0
68	20231025	174800	623287030	19770	19770	19770	19770	0
69	20231025	174700	623287030	19770	19770	19770	19770	0
70	20231025	174600	623287030	19770	19770	19770	19770	0
71	20231025	174500	623287030	19770	19770	19770	19770	0
72	20231025	174400	623287030	19770	19770	19770	19770	0
73	20231025	174300	623287030	19770	19770	19770	19770	0
74	20231025	174200	623287030	19770	19770	19770	19770	0
75	20231025	174100	623287030	19770	19770	19770	19770	0
76	20231025	174000	623287030	19770	19770	19770	19770	0
77	20231025	173900	623287030	19770	19770	19770	19770	0
78	20231025	173800	623287030	19770	19770	19770	19770	0
79	20231025	173700	623287030	19770	19770	19770	19770	0
80	20231025	173600	623287030	19770	19770	19770	19770	0
81	20231025	173500	623287030	19770	19770	19770	19770	0
82	20231025	173400	623287030	19770	19770	19770	19770	0
83	20231025	173300	623287030	19770	19770	19770	19770	0
84	20231025	173200	623287030	19770	19770	19770	19770	0
85	20231025	173100	623287030	19770	19770	19770	19770	0
86	20231025	173000	623287030	19770	19770	19770	19770	0
87	20231025	172900	623287030	19770	19770	19770	19770	0
88	20231025	172800	623287030	19770	19770	19770	19770	0
89	20231025	172700	623287030	19770	19770	19770	19770	0
90	20231025	172600	623287030	19770	19770	19770	19770	0
91	20231025	172500	623287030	19770	19770	19770	19770	0
92	20231025	172400	623287030	19770	19770	19770	19770	1152
93	20231025	172300	623287030	19770	19770	19770	19770	0
94	20231025	172200	623287030	19770	19770	19770	19770	0
95	20231025	172100	623287030	19770	19770	19770	19770	0
96	20231025	172000	623287030	19770	19770	19770	19770	0
97	20231025	171900	623287030	19770	19770	19770	19770	0
98	20231025	171800	623287030	19770	19770	19770	19770	0
99	20231025	171700	623287030	19770	19770	19770	19770	0
100	20231025	171600	623287030	19770	19770	19770	19770	0
101	20231025	171500	623287030	19770	19770	19770	19770	0
102	20231025	171400	623287030	19770	19770	19770	19770	0
103	20231025	171300	623287030	19770	19770	19770	19770	0
104	20231025	171200	623287030	19770	19770	19770	19770	0
105	20231025	171100	623287030	19770	19770	19770	19770	0
106	20231025	171000	623287030	19770	19770	19770	19770	0
107	20231025	170900	623287030	19770	19770	19770	19770	0
108	20231025	170800	623287030	19770	19770	19770	19770	0
109	20231025	170700	623287030	19770	19770	19770	19770	0
110	20231025	170600	623287030	19770	19770	19770	19770	0
111	20231025	170500	623287030	19770	19770	19770	19770	0
112	20231025	170400	623287030	19770	19770	19770	19770	0
113	20231025	170300	623287030	19770	19770	19770	19770	0
114	20231025	170200	623287030	19770	19770	19770	19770	0
115	20231025	170100	623287030	19770	19770	19770	19770	0
116	20231025	170000	623287030	19770	19770	19770	19770	0
117	20231025	165900	623287030	19770	19770	19770	19770	0
118	20231025	165800	623287030	19770	19770	19770	19770	0
119	20231025	165700	623287030	19770	19770	19770	19770	0
120	20231025	165600	623287030	19770	19770	19770	19770	0
121	20231025	165500	623287030	19770	19770	19770	19770	0
122	20231025	165400	623287030	19770	19770	19770	19770	1152
123	20231025	165300	623287030	19770	19770	19770	19770	0
124	20231025	165200	623287030	19770	19770	19770	19770	0
125	20231025	165100	623287030	19770	19770	19770	19770	0
126	20231025	165000	623287030	19770	19770	19770	19770	0
127	20231025	164900	623287030	19770	19770	19770	19770	0
128	20231025	164800	623287030	19770	19770	19770	19770	0
129	20231025	164700	623287030	19770	19770	19770	19770	0
130	20231025	164600	623287030	19770	19770	19770	19770	0
131	20231025	164500	623287030	19770	19770	19770	19770	0
132	20231025	164400	623287030	19770	19770	19770	19770	0
133	20231025	164300	623287030	19770	19770	19770	19770	0
134	20231025	164200	623287030	19770	19770	19770	19770	0
135	20231025	164100	623287030	19770	19770	19770	19770	0
136	20231025	164000	623287030	19770	19770	19770	19770	0
137	20231025	163900	623287030	19770	19770	19770	19770	0
138	20231025	163800	623287030	19770	19770	19770	19770	0
139	20231025	163700	623287030	19770	19770	19770	19770	0
140	20231025	163600	623287030	19770	19770	19770	19770	0
141	20231025	163500	623287030	19770	19770	19770	19770	0
142	20231025	163400	623287030	19770	19770	19770	19770	0
143	20231025	163300	623287030	19770	19770	19770	19770	0
144	20231025	163200	623287030	19770	19770	19770	19770	0
145	20231025	163100	623287030	19770	19770	19770	19770	0
146	20231025	163000	623287030	19770	19770	19770	19770	0
147	20231025	162900	623287030	19770	19770	19770	19770	0
148	20231025	162800	623287030	19770	19770	19770	19770	0
149	20231025	162700	623287030	19770	19770	19770	19770	0
150	20231025	162600	623287030	19770	19770	19770	19770	0
151	20231025	162500	623287030	19770	19770	19770	19770	0
152	20231025	162400	623287030	19770	19770	19770	19770	1152
153	20231025	162300	623287030	19770	19770	19770	19770	0
154	20231025	162200	623287030	19770	19770	19770	19770	0
155	20231025	162100	623287030	19770	19770	19770	19770	0
156	20231025	162000	623287030	19770	19770	19770	19770	0
157	20231025	161900	623287030	19770	19770	19770	19770	0
158	20231025	161800	623287030	19770	19770	19770	19770	0
159	20231025	161700	623287030	19770	19770	19770	19770	0
160	20231025	161600	623287030	19770	19770	19770	19770	0
161	20231025	161500	623287030	19770	19770	19770	19770	0
162	20231025	161400	623287030	19770	19770	19770	19770	0
163	20231025	161300	623287030	19770	19770	19770	19770	0
164	20231025	161200	623287030	19770	19770	19770	19770	0
165	20231025	161100	623287030	19770	19770	19770	19770	0
166	20231025	161000	623287030	19770	19770	19770	19770	0
167	20231025	160900	623287030	19770	19770	19770	19770	0
168	20231025	160800	623287030	19770	19770	19770	19770	0
169	20231025	160700	623287030	19770	19770	19770	19770	0
170	20231025	160600	623287030	19770	19770	19770	19770	0
171	20231025	160500	623287030	19770	19770	19770	19770	0
172	20231025	160400	623287030	19770	19770	19770	19770	0
173	20231025	160300	623287030	19770	19770	19770	19770	0
174	20231025	160200	623287030	19770	19770	19770	19770	0
175	20231025	160100	623287030	19770	19770	19770	19770	0
176	20231025	160000	623287030	19770	19770	19770	19770	0
177	20231025	155900	623287030	19770	19770	19770	19770	0
178	20231025	155800	623287030	19770	19770	19770	19770	0
179	20231025	155700	623287030	19770	19770	19770	19770	0
180	20231025	155600	623287030	19770	19770	19770	19770	0
181	20231025	155500	623287030	19770	19770	19770	19770	0
182	20231025	155400	623287030	19770	19770	19770	19770	1152
183	20231025	155300	623287030	19770	19770	19770	19770	0
184	20231025	155200	623287030	19770	19770	19770	19770	0
185	20231025	155100	623287030	19770	19770	19770	19770	0
186	20231025	155000	623287030	19770	19770	19770	19770	0
187	20231025	154900	623287030	19770	19770	19770	19770	0
188	20231025	154800	623287030	19770	19770	19770	19770	0
189	20231025	154700	623287030	19770	19770	19770	19770	0
190	20231025	154600	623287030	19770	19770	19770	19770	0
191	20231025	154500	623287030	19770	19770	19770	19770	0
192	20231025	154400	623287030	19770	19770	19770	19770	0
193	20231025	154300	623287030	19770	19770	19770	19770	0
194	20231025	154200	623287030	19770	19770	19770	19770	0
195	20231025	154100	623287030	19770	19770	19770	19770	0
196	20231025	154000	623287030	19770	19770	19770	19770	0
197	20231025	153900	623287030	19770	19770	19770	19770	0
198	20231025	153800	623287030	19770	19770	19770	19770	0
199	20231025	153700	623287030	19770	19770	19770	19770	0
200	20231025	153600	623287030	19770	19770	19770	19770	0
201	20231025	153500	623287030	19770	19770	19770	19770	0
202	20231025	153400	623287030	19770	19770	19770	19770	0
203	20231025	153300	623287030	19770	19770	19770	19770	0
204	20231025	153200	623287030	19770	19770	19770	19770	0
205	20231025	153100	623287030	19770	19770	19770	19770	0
206	20231025	153000	623287030	19770	19770	19770	19770	1152
207	20231025	152900	600511990	19720	19720	19720	19720	0
208	20231025	152800	600511990	19720	19720	19720	19720	0
209	20231025	152700	600511990	19720	19720	19720	19720	0
210	20231025	152600	600511990	19720	19720	19720	19720	0
211	20231025	152500	600511990	19720	19720	19720	19720	0
212	20231025	152400	600511990	19720	19720	19720	19720	0
213	20231025	152300	600511990	19720	19720	19720	19720	0
214	20231025	152200	600511990	19720	19720	19720	19720	0
215	20231025	152100	600511990	19720	19720	19720	19720	0
216	20231025	152000	600511990	19720	19720	19720	19720	0
217	20231025	151900	600511990	19720	19670	19730	19630	98
218	20231025	151800	598579450	19660	19630	19740	19630	538
219	20231025	151700	587986900	19640	19620	19640	19620	81
220	20231025	151600	586396510	19620	19610	19630	19610	346
221	20231025	151500	579610470	19610	19600	19610	19600	78
222	20231025	151400	578081590	19600	19600	19610	19600	17
223	20231025	151300	577748350	19610	19610	19620	19600	116
224	20231025	151200	575474120	19610	19630	19640	19610	108
225	20231025	151100	573354920	19640	19640	19640	19630	167
226	20231025	151000	570075330	19640	19680	19680	19640	340
227	20231025	150900	563388280	19670	19670	19680	19670	74
228	20231025	150800	561932540	19680	19680	19680	19670	36
229	20231025	150700	561224190	19670	19680	19680	19670	319
230	20231025	150600	554948760	19680	19670	19680	19670	21
231	20231025	150500	554535600	19680	19670	19680	19670	29
232	20231025	150400	553965030	19670	19670	19680	19670	14
233	20231025	150300	553689640	19670	19680	19680	19670	17
234	20231025	150200	553355200	19670	19670	19680	19670	20
235	20231025	150100	552961770	19680	19690	19700	19680	66
236	20231025	150000	551662160	19690	19700	19700	19690	91
237	20231025	145900	549870290	19690	19690	19700	19690	64
238	20231025	145800	548610110	19700	19690	19700	19690	57
239	20231025	145700	547487300	19690	19690	19700	19690	40
240	20231025	145600	546699440	19690	19700	19700	19690	20
241	20231025	145500	546305530	19690	19690	19700	19690	9
242	20231025	145400	546128300	19690	19690	19700	19690	15
243	20231025	145300	545832910	19690	19670	19700	19670	20
244	20231025	145200	545439330	19680	19690	19700	19670	107
245	20231025	145100	543333240	19690	19660	19690	19660	23
246	20231025	145000	542880720	19660	19650	19660	19650	12
247	20231025	144900	542644840	19650	19650	19660	19640	22
248	20231025	144800	542212440	19640	19640	19650	19640	17
249	20231025	144700	541878490	19640	19700	19700	19640	84
250	20231025	144600	540226720	19690	19650	19700	19650	115
251	20231025	144500	537964840	19640	19640	19650	19640	22
252	20231025	144400	537532710	19640	19640	19650	19640	17
253	20231025	144300	537198750	19640	19650	19650	19640	18
254	20231025	144200	536845140	19640	19640	19650	19640	12
255	20231025	144100	536609430	19640	19650	19650	19640	13
256	20231025	144000	536354000	19650	19660	19660	19640	17
257	20231025	143900	536019870	19660	19650	19660	19640	115
258	20231025	143800	533760650	19630	19690	19690	19630	32
259	20231025	143700	533130890	19690	19680	19690	19680	8
260	20231025	143600	532973390	19680	19640	19680	19640	236
261	20231025	143500	528336010	19630	19640	19640	19630	26
262	20231025	143400	527825460	19640	19630	19640	19630	6
263	20231025	143300	527707660	19630	19630	19640	19630	4
264	20231025	143200	527629130	19640	19680	19680	19640	90
265	20231025	143100	525859750	19680	19710	19710	19680	41
266	20231025	143000	525051790	19710	19760	19770	19710	236
267	20231025	142900	520393130	19760	19760	19770	19760	81
268	20231025	142800	518792480	19760	19770	19780	19760	58
269	20231025	142700	517646120	19770	19770	19770	19760	21
270	20231025	142600	517230960	19770	19780	19780	19770	60
271	20231025	142500	516044750	19770	19750	19770	19750	152
272	20231025	142400	513041280	19750	19750	19750	19740	48
273	20231025	142300	512093300	19750	19740	19750	19740	16
274	20231025	142200	511777380	19750	19750	19750	19750	10
275	20231025	142100	511579880	19750	19750	19750	19740	6
276	20231025	142000	511461400	19730	19730	19750	19730	207
277	20231025	141900	507375400	19730	19730	19730	19730	93
278	20231025	141800	505540510	19740	19740	19740	19730	7
279	20231025	141700	505402350	19740	19740	19740	19740	15
280	20231025	141600	505106250	19730	19730	19740	19730	32
281	20231025	141500	504474800	19730	19740	19740	19730	8
282	20231025	141400	504316920	19740	19740	19740	19730	43
283	20231025	141300	503468400	19740	19750	19750	19740	19
284	20231025	141200	503093270	19750	19750	19750	19740	19
285	20231025	141100	502718080	19750	19740	19750	19740	15
286	20231025	141000	502421950	19730	19740	19740	19730	4
287	20231025	140900	502343000	19740	19750	19750	19740	31
288	20231025	140800	501731040	19740	19730	19740	19730	37
289	20231025	140700	501000990	19690	19680	19690	19680	402
290	20231025	140600	493089130	19680	19680	19680	19680	11
291	20231025	140500	492872650	19670	19680	19680	19670	9
292	20231025	140400	492695550	19680	19730	19730	19660	1264
293	20231025	140300	467803060	19730	19740	19740	19730	13
294	20231025	140200	467546450	19740	19740	19740	19730	5
295	20231025	140100	467447780	19730	19730	19730	19720	126
296	20231025	140000	464961820	19730	19740	19750	19730	20
297	20231025	135900	464566920	19750	19770	19770	19750	33
298	20231025	135800	463914810	19770	19720	19780	19720	745
299	20231025	135700	449214610	19710	19710	19710	19700	73
300	20231025	135600	447775790	19700	19700	19710	19700	47
301	20231025	135500	446849870	19700	19710	19710	19700	16
302	20231025	135400	446534540	19710	19710	19710	19710	6
303	20231025	135300	446416280	19710	19710	19710	19710	13
304	20231025	135200	446160050	19700	19710	19720	19700	49
305	20231025	135100	445194390	19700	19710	19710	19700	6
306	20231025	135000	445076140	19710	19700	19710	19700	15
307	20231025	134900	444780630	19700	19700	19700	19700	8
308	20231025	134800	444623030	19700	19700	19700	19700	16
309	20231025	134700	444307830	19700	19700	19700	19700	10
310	20231025	134600	444110830	19700	19690	19700	19690	76
311	20231025	134500	442614340	19690	19690	19690	19660	138
312	20231025	134400	439899120	19690	19690	19690	19690	9
313	20231025	134300	439721910	19690	19680	19690	19680	28
314	20231025	134200	439170770	19690	19690	19690	19690	11
315	20231025	134100	438954180	19690	19690	19690	19690	35
316	20231025	134000	438265030	19680	19700	19700	19680	17
317	20231025	133900	437930350	19700	19700	19700	19700	12
318	20231025	133800	437693950	19690	19690	19690	19690	28
319	20231025	133700	437142630	19700	19710	19710	19690	47
320	20231025	133600	436216770	19710	19710	19710	19710	12
321	20231025	133500	435980250	19710	19710	19710	19710	49
322	20231025	133400	435014460	19700	19700	19700	19700	13
323	20231025	133300	434758360	19700	19700	19700	19700	5
324	20231025	133200	434659860	19700	19700	19700	19700	41
325	20231025	133100	433852160	19700	19710	19710	19700	20
326	20231025	133000	433458140	19720	19720	19730	19720	130
327	20231025	132900	430894410	19730	19730	19730	19720	18
328	20231025	132800	430539300	19720	19730	19730	19720	12
329	20231025	132700	430302550	19730	19730	19730	19730	8
330	20231025	132600	430144710	19730	19730	19730	19730	44
331	20231025	132500	429276590	19730	19720	19750	19720	144
332	20231025	132400	426435770	19720	19710	19720	19710	29
333	20231025	132300	425864050	19700	19660	19700	19660	35
334	20231025	132200	425175720	19660	19660	19660	19660	5
335	20231025	132100	425077420	19660	19660	19660	19660	17
336	20231025	132000	424743200	19660	19670	19680	19660	72
337	20231025	131900	423327150	19680	19680	19680	19680	3
338	20231025	131800	423268110	19680	19680	19680	19680	19
339	20231025	131700	422894190	19680	19700	19700	19670	189
340	20231025	131600	419175680	19670	19650	19670	19650	27
341	20231025	131500	418645020	19650	19630	19650	19630	5
342	20231025	131400	418546810	19630	19650	19650	19630	12
343	20231025	131300	418311190	19660	19650	19660	19650	149
344	20231025	131200	415382520	19640	19640	19650	19640	18
345	20231025	131100	415028980	19640	19640	19640	19640	6
346	20231025	131000	414911140	19640	19640	19650	19640	34
347	20231025	130900	414243370	19640	19630	19640	19630	19
348	20231025	130800	413870370	19630	19630	19630	19630	15
349	20231025	130700	413575920	19620	19630	19630	19610	39
350	20231025	130600	412810730	19630	19630	19630	19630	51
351	20231025	130500	411809600	19630	19630	19630	19630	14
352	20231025	130400	411534780	19630	19630	19630	19630	11
353	20231025	130300	411318850	19630	19620	19630	19620	8
354	20231025	130200	411161820	19630	19630	19630	19630	15
355	20231025	130100	410867370	19630	19630	19630	19630	46
356	20231025	130000	409964390	19620	19660	19660	19620	26
357	20231025	125900	409454180	19670	19630	19680	19630	200
358	20231025	125800	405520790	19630	19630	19630	19630	2
359	20231025	125700	405481530	19630	19620	19630	19620	11
360	20231025	125600	405265700	19620	19620	19620	19620	13
361	20231025	125500	405010640	19620	19620	19620	19620	6
362	20231025	125400	404892920	19620	19610	19620	19610	7
363	20231025	125300	404755630	19610	19620	19620	19600	15
364	20231025	125200	404461490	19610	19610	19620	19600	31
365	20231025	125100	403853590	19610	19610	19610	19610	13
366	20231025	125000	403598660	19610	19620	19620	19600	14
367	20231025	124900	403324140	19610	19600	19610	19600	14
368	20231025	124800	403049630	19600	19600	19610	19600	21
369	20231025	124700	402637930	19590	19620	19620	19590	15
370	20231025	124600	402343840	19620	19610	19620	19610	10
371	20231025	124500	402147710	19610	19590	19610	19590	3
372	20231025	124400	402088920	19590	19590	19590	19590	38
373	20231025	124300	401344500	19580	19590	19590	19580	42
374	20231025	124200	400522130	19570	19510	19570	19510	413
375	20231025	124100	392453940	19500	19510	19510	19500	18
376	20231025	124000	392102790	19510	19500	19510	19500	19
377	20231025	123900	391732260	19500	19500	19500	19500	1
378	20231025	123800	391712760	19510	19510	19510	19510	19
379	20231025	123700	391342070	19510	19500	19510	19500	51
380	20231025	123600	390347080	19500	19500	19500	19500	0
381	20231025	123500	390347080	19500	19500	19500	19500	0
382	20231025	123400	390347080	19500	19500	19500	19500	2
383	20231025	123300	390308080	19500	19500	19500	19500	2
384	20231025	123200	390269080	19500	19500	19500	19500	1
385	20231025	123100	390249580	19500	19500	19500	19500	1
386	20231025	123000	390230080	19500	19500	19500	19500	17
387	20231025	122900	389898580	19500	19500	19500	19500	0
388	20231025	122800	389898580	19500	19500	19500	19500	0
389	20231025	122700	389898580	19500	19500	19500	19500	0
390	20231025	122600	389898580	19500	19500	19500	19500	28
391	20231025	122500	389352580	19500	19520	19520	19500	474
392	20231025	122400	380108810	19520	19510	19520	19510	20
393	20231025	122300	379718520	19530	19530	19530	19530	13
394	20231025	122200	379464630	19580	19580	19580	19580	288
395	20231025	122100	373825590	19610	19590	19610	19590	70
396	20231025	122000	372453290	19590	19580	19590	19580	43
397	20231025	121900	371611170	19610	19610	19610	19610	0
398	20231025	121800	371611170	19610	19520	19610	19510	322
399	20231025	121700	365323950	19530	19520	19530	19520	5
400	20231025	121600	365226330	19520	19520	19520	19520	18
401	20231025	121500	364874970	19520	19520	19520	19520	6
402	20231025	121400	364757850	19520	19530	19530	19520	4
403	20231025	121300	364679740	19540	19540	19540	19540	3
404	20231025	121200	364621120	19550	19590	19590	19550	27
405	20231025	121100	364092980	19600	19620	19620	19600	132
406	20231025	121000	361503800	19630	19630	19640	19630	17
407	20231025	120900	361170080	19630	19630	19640	19630	21
408	20231025	120800	360757820	19630	19630	19630	19630	4
409	20231025	120700	360679300	19630	19630	19630	19630	5
410	20231025	120600	360581150	19630	19630	19630	19630	4
411	20231025	120500	360502630	19630	19630	19630	19630	10
412	20231025	120400	360306330	19630	19640	19640	19630	93
413	20231025	120300	358479910	19640	19640	19640	19640	4
414	20231025	120200	358401350	19640	19640	19640	19640	3
415	20231025	120100	358342430	19640	19640	19640	19640	4
416	20231025	120000	358263870	19640	19640	19650	19640	23
417	20231025	115900	357812140	19640	19640	19640	19640	2
418	20231025	115800	357772860	19640	19650	19650	19640	29
419	20231025	115700	357203060	19650	19650	19650	19650	22
420	20231025	115600	356770760	19650	19650	19650	19650	4
421	20231025	115500	356692160	19650	19670	19670	19650	353
422	20231025	115400	349750840	19670	19670	19670	19670	2
423	20231025	115300	349711500	19670	19670	19670	19670	2
424	20231025	115200	349672160	19670	19670	19670	19670	2
425	20231025	115100	349632820	19670	19670	19670	19670	2
426	20231025	115000	349593480	19670	19670	19680	19670	6
427	20231025	114900	349475450	19680	19670	19680	19670	34
428	20231025	114800	348806340	19670	19670	19670	19670	20
429	20231025	114700	348412940	19670	19670	19670	19670	3
430	20231025	114600	348353930	19670	19670	19670	19670	0
431	20231025	114500	348353930	19670	19670	19670	19670	3
432	20231025	114400	348294920	19670	19670	19670	19670	0
433	20231025	114300	348294920	19670	19680	19680	19670	129
434	20231025	114200	345756480	19680	19680	19680	19680	1
435	20231025	114100	345736800	19680	19690	19690	19680	257
436	20231025	114000	340676500	19690	19690	19700	19690	3
437	20231025	113900	340617420	19690	19690	19690	19690	2
438	20231025	113800	340578040	19710	19720	19720	19710	381
439	20231025	113700	333064730	19750	19750	19750	19750	0
440	20231025	113600	333064730	19750	19750	19750	19750	0
441	20231025	113500	333064730	19750	19750	19750	19750	0
442	20231025	113400	333064730	19750	19750	19750	19750	0
443	20231025	113300	333064730	19750	19750	19750	19750	0
444	20231025	113200	333064730	19750	19750	19750	19750	0
445	20231025	113100	333064730	19750	19750	19750	19750	0
446	20231025	113000	333064730	19750	19750	19750	19720	29
447	20231025	112900	332492490	19750	19750	19750	19750	25
448	20231025	112800	331998740	19750	19720	19750	19720	88
449	20231025	112700	330262680	19720	19720	19720	19720	1
450	20231025	112600	330242960	19720	19720	19720	19720	5
451	20231025	112500	330144360	19720	19720	19720	19720	4
452	20231025	112400	330065480	19720	19720	19720	19720	1
453	20231025	112300	330045760	19720	19720	19720	19720	5
454	20231025	112200	329947160	19720	19720	19720	19720	0
455	20231025	112100	329947160	19720	19700	19720	19700	130
456	20231025	112000	327386060	19690	19690	19700	19690	3
457	20231025	111900	327326980	19690	19690	19690	19690	2
458	20231025	111800	327287600	19690	19690	19690	19690	2
459	20231025	111700	327248220	19690	19690	19700	19690	35
460	20231025	111600	326558750	19690	19690	19690	19690	7
461	20231025	111500	326420920	19690	19690	19690	19690	9
462	20231025	111400	326243710	19690	19690	19690	19690	6
463	20231025	111300	326125570	19690	19690	19690	19690	6
464	20231025	111200	326007430	19690	19690	19690	19690	4
465	20231025	111100	325928670	19690	19690	19690	19690	2
466	20231025	111000	325889290	19690	19700	19700	19690	2
467	20231025	110900	325849900	19700	19700	19700	19700	37
468	20231025	110800	325121000	19700	19700	19700	19700	0
469	20231025	110700	325121000	19700	19690	19700	19690	72
470	20231025	110600	323702650	19690	19710	19710	19690	284
471	20231025	110500	318107520	19710	19720	19720	19710	216
472	20231025	110400	313848010	19710	19710	19710	19710	0
473	20231025	110300	313848010	19710	19710	19710	19710	16
474	20231025	110200	313532650	19720	19770	19770	19720	312
475	20231025	110100	307373030	19770	19770	19770	19770	63
476	20231025	110000	306127520	19770	19770	19780	19770	20
477	20231025	105900	305732110	19800	19800	19800	19800	19
478	20231025	105800	305355910	19820	19710	19820	19710	952
479	20231025	105700	286530990	19700	19700	19700	19700	10
480	20231025	105600	286333990	19700	19700	19700	19700	272
481	20231025	105500	280975590	19700	19700	19700	19700	69
482	20231025	105400	279616290	19710	19710	19710	19710	100
483	20231025	105300	277645290	19720	19720	19720	19720	51
484	20231025	105200	276639570	19720	19720	19720	19720	0
485	20231025	105100	276639570	19720	19740	19740	19720	102
486	20231025	105000	274628110	19740	19780	19780	19740	439
487	20231025	104900	265956190	19790	19670	19790	19670	744
488	20231025	104800	251293510	19660	19660	19660	19660	1
489	20231025	104700	251273850	19660	19660	19660	19660	0
490	20231025	104600	251273850	19660	19660	19660	19660	1
491	20231025	104500	251254190	19670	19680	19680	19670	52
492	20231025	104400	250231130	19700	19700	19700	19680	132
493	20231025	104300	247632020	19710	19710	19710	19710	23
494	20231025	104200	247178690	19680	19650	19730	19650	1137
495	20231025	104100	224813820	19650	19650	19650	19650	0
496	20231025	104000	224813820	19650	19600	19650	19590	383
497	20231025	103900	217302720	19590	19590	19590	19590	2
498	20231025	103800	217263540	19600	19600	19600	19600	213
499	20231025	103700	213088740	19580	19570	19580	19570	22
500	20231025	103600	212658080	19570	19570	19570	19570	7
501	20231025	103500	212521090	19560	19570	19570	19560	10
502	20231025	103400	212325440	19570	19560	19590	19560	72
503	20231025	103300	210916270	19560	19560	19560	19560	9
504	20231025	103200	210740230	19520	19520	19520	19520	0
505	20231025	103100	210740230	19520	19520	19520	19520	0
506	20231025	103000	210740230	19520	19500	19520	19500	60
507	20231025	102900	209569390	19520	19520	19520	19520	10
508	20231025	102800	209374190	19520	19520	19520	19520	5
509	20231025	102700	209276590	19530	19510	19530	19510	24
510	20231025	102600	208808310	19510	19570	19570	19510	323
511	20231025	102500	202492080	19570	19580	19580	19570	186
512	20231025	102400	198850690	19600	19600	19600	19600	20
513	20231025	102300	198458690	19590	19550	19590	19550	380
514	20231025	102200	191021870	19570	19550	19570	19520	206
515	20231025	102100	186992780	19520	19520	19520	19520	9
516	20231025	102000	186817100	19530	19530	19530	19530	60
517	20231025	101900	185645300	19510	19510	19510	19510	10
518	20231025	101800	185450200	19510	19510	19510	19510	4
519	20231025	101700	185372160	19520	19520	19520	19520	0
520	20231025	101600	185372160	19520	19520	19520	19520	0
521	20231025	101500	185372160	19520	19520	19520	19520	3
522	20231025	101400	185313600	19540	19480	19540	19480	90
523	20231025	101300	183558180	19500	19500	19500	19500	9
524	20231025	101200	183382680	19500	19460	19500	19430	49
525	20231025	101100	182428740	19450	19440	19450	19440	64
526	20231025	101000	181184400	19420	19420	19420	19420	0
527	20231025	100900	181184400	19420	19450	19450	19420	52
528	20231025	100800	180174200	19440	19410	19440	19410	91
529	20231025	100700	178406590	19380	19380	19380	19380	0
530	20231025	100600	178406590	19380	19390	19410	19380	51
531	20231025	100500	177417560	19380	19380	19380	19380	0
532	20231025	100400	177417560	19380	19390	19390	19360	307
533	20231025	100300	171469180	19410	19430	19430	19410	27
534	20231025	100200	170944690	19460	19460	19460	19460	12
535	20231025	100100	170711170	19460	19440	19460	19440	38
536	20231025	100000	169972280	19430	19340	19430	19340	107
537	20231025	095900	167898220	19350	19340	19380	19340	61
538	20231025	095800	166717570	19370	19380	19420	19290	241
539	20231025	095700	162050620	19380	19380	19380	19380	18
540	20231025	095600	161701780	19360	19350	19360	19350	65
541	20231025	095500	160443700	19340	19340	19340	19340	0
542	20231025	095400	160443700	19340	19290	19350	19290	229
543	20231025	095300	156013120	19340	19330	19340	19330	29
544	20231025	095200	155452380	19320	19340	19340	19280	187
545	20231025	095100	151838320	19360	19360	19360	19360	22
546	20231025	095000	151412400	19340	19340	19340	19340	29
547	20231025	094900	150851540	19360	19350	19360	19350	40
548	20231025	094800	150077500	19360	19360	19360	19360	0
549	20231025	094700	150077500	19360	19360	19360	19360	26
550	20231025	094600	149574140	19330	19360	19360	19330	134
551	20231025	094500	146983530	19360	19330	19360	19330	20
552	20231025	094400	146596630	19330	19330	19330	19330	208
553	20231025	094300	142575990	19310	19300	19320	19300	42
554	20231025	094200	141765180	19300	19310	19310	19300	122
555	20231025	094100	139409740	19320	19320	19320	19320	0
556	20231025	094000	139409740	19320	19350	19370	19320	571
557	20231025	093900	128361410	19390	19390	19390	19390	0
558	20231025	093800	128361410	19390	19350	19390	19350	24
559	20231025	093700	127896290	19370	19370	19370	19370	41
560	20231025	093600	127102120	19340	19330	19360	19330	94
561	20231025	093500	125284130	19340	19340	19340	19330	31
562	20231025	093400	124684750	19330	19320	19360	19310	163
563	20231025	093300	121536670	19330	19310	19330	19310	120
564	20231025	093200	119217990	19310	19310	19310	19250	501
565	20231025	093100	109567900	19270	19280	19300	19270	117
566	20231025	093000	107312790	19280	19270	19320	19250	628
567	20231025	092900	95210910	19320	19300	19330	19280	711
568	20231025	092800	81488070	19300	19400	19400	19300	309
569	20231025	092700	75509970	19400	19380	19400	19380	21
570	20231025	092600	75102670	19420	19420	19430	19410	65
571	20231025	092500	73840200	19460	19430	19460	19430	33
572	20231025	092400	73198200	19430	19410	19430	19410	68
573	20231025	092300	71878040	19370	19370	19370	19370	6
574	20231025	092200	71761820	19410	19380	19410	19380	228
575	20231025	092100	67342490	19420	19420	19420	19420	21
576	20231025	092000	66934670	19390	19320	19430	19320	92
577	20231025	091900	65156010	19310	19300	19310	19300	4
578	20231025	091800	65078790	19320	19370	19370	19260	292
579	20231025	091700	59432730	19370	19370	19370	19370	0
580	20231025	091600	59432730	19370	19390	19390	19370	132
581	20231025	091500	56874220	19420	19420	19420	19420	3
582	20231025	091400	56815960	19420	19390	19420	19390	64
583	20231025	091300	55573680	19390	19510	19510	19390	312
584	20231025	091200	49500720	19530	19530	19530	19530	0
585	20231025	091100	49500720	19530	19560	19570	19530	242
586	20231025	091000	44765440	19580	19610	19610	19580	340
587	20231025	090900	38104270	19630	19450	19630	19410	546
588	20231025	090800	27457160	19450	19450	19450	19450	53
589	20231025	090700	26426310	19450	19420	19450	19420	88
590	20231025	090600	24716430	19420	19410	19420	19410	172
591	20231025	090500	21376670	19450	19430	19450	19430	80
592	20231025	090400	19821690	19430	19330	19430	19330	198
593	20231025	090300	15984700	19340	19350	19370	19330	212
594	20231025	090200	11885670	19340	19230	19340	19230	116
595	20231025	090100	9646300	19290	19250	19290	19240	102
596	20231025	090000	7681240	19240	19310	19360	19210	398