KissMeData/013890/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	185500	717057360	19010	19010	19010	19010	4284
3	20231026	185400	717057360	19010	19010	19010	19010	0
4	20231026	185300	717057360	19010	19010	19010	19010	0
5	20231026	185200	717057360	19010	19010	19010	19010	0
6	20231026	185100	717057360	19010	19010	19010	19010	0
7	20231026	185000	717057360	19010	19010	19010	19010	0
8	20231026	184900	717057360	19010	19010	19010	19010	0
9	20231026	184800	717057360	19010	19010	19010	19010	0
10	20231026	184700	717057360	19010	19010	19010	19010	0
11	20231026	184600	717057360	19010	19010	19010	19010	0
12	20231026	184500	717057360	19010	19010	19010	19010	0
13	20231026	184400	717057360	19010	19010	19010	19010	0
14	20231026	184300	717057360	19010	19010	19010	19010	0
15	20231026	184200	717057360	19010	19010	19010	19010	0
16	20231026	184100	717057360	19010	19010	19010	19010	0
17	20231026	184000	717057360	19010	19010	19010	19010	0
18	20231026	183900	717057360	19010	19010	19010	19010	0
19	20231026	183800	717057360	19010	19010	19010	19010	0
20	20231026	183700	717057360	19010	19010	19010	19010	0
21	20231026	183600	717057360	19010	19010	19010	19010	0
22	20231026	183500	717057360	19010	19010	19010	19010	0
23	20231026	183400	717057360	19010	19010	19010	19010	0
24	20231026	183300	717057360	19010	19010	19010	19010	0
25	20231026	183200	717057360	19010	19010	19010	19010	0
26	20231026	183100	717057360	19010	19010	19010	19010	0
27	20231026	183000	717057360	19010	19010	19010	19010	0
28	20231026	182900	717057360	19010	19010	19010	19010	0
29	20231026	182800	717057360	19010	19010	19010	19010	0
30	20231026	182700	717057360	19010	19010	19010	19010	0
31	20231026	182600	717057360	19010	19010	19010	19010	0
32	20231026	182500	717057360	19010	19010	19010	19010	4284
33	20231026	182400	717057360	19010	19010	19010	19010	0
34	20231026	182300	717057360	19010	19010	19010	19010	0
35	20231026	182200	717057360	19010	19010	19010	19010	0
36	20231026	182100	717057360	19010	19010	19010	19010	0
37	20231026	182000	717057360	19010	19010	19010	19010	0
38	20231026	181900	717057360	19010	19010	19010	19010	0
39	20231026	181800	717057360	19010	19010	19010	19010	0
40	20231026	181700	717057360	19010	19010	19010	19010	0
41	20231026	181600	717057360	19010	19010	19010	19010	0
42	20231026	181500	717057360	19010	19010	19010	19010	0
43	20231026	181400	717057360	19010	19010	19010	19010	0
44	20231026	181300	717057360	19010	19010	19010	19010	0
45	20231026	181200	717057360	19010	19010	19010	19010	0
46	20231026	181100	717057360	19010	19010	19010	19010	0
47	20231026	181000	717057360	19010	19010	19010	19010	0
48	20231026	180900	717057360	19010	19010	19010	19010	0
49	20231026	180800	717057360	19010	19010	19010	19010	0
50	20231026	180700	717057360	19010	19010	19010	19010	0
51	20231026	180600	717057360	19010	19010	19010	19010	0
52	20231026	180500	717057360	19010	19010	19010	19010	0
53	20231026	180400	717057360	19010	19010	19010	19010	0
54	20231026	180300	717057360	19010	19010	19010	19010	0
55	20231026	180200	717057360	19010	19010	19010	19010	0
56	20231026	180100	717057360	19010	19010	19010	19010	0
57	20231026	180000	717057360	19010	19010	19010	19010	0
58	20231026	175900	717057360	19010	19010	19010	19010	0
59	20231026	175800	717057360	19010	19010	19010	19010	0
60	20231026	175700	717057360	19010	19010	19010	19010	0
61	20231026	175600	717057360	19010	19010	19010	19010	0
62	20231026	175500	717057360	19010	19010	19010	19010	4284
63	20231026	175400	717057360	19010	19010	19010	19010	0
64	20231026	175300	717057360	19010	19010	19010	19010	0
65	20231026	175200	717057360	19010	19010	19010	19010	0
66	20231026	175100	717057360	19010	19010	19010	19010	0
67	20231026	175000	717057360	19010	19010	19010	19010	0
68	20231026	174900	717057360	19010	19010	19010	19010	0
69	20231026	174800	717057360	19010	19010	19010	19010	0
70	20231026	174700	717057360	19010	19010	19010	19010	0
71	20231026	174600	717057360	19010	19010	19010	19010	0
72	20231026	174500	717057360	19010	19010	19010	19010	0
73	20231026	174400	717057360	19010	19010	19010	19010	0
74	20231026	174300	717057360	19010	19010	19010	19010	0
75	20231026	174200	717057360	19010	19010	19010	19010	0
76	20231026	174100	717057360	19010	19010	19010	19010	0
77	20231026	174000	717057360	19010	19010	19010	19010	0
78	20231026	173900	717057360	19010	19010	19010	19010	0
79	20231026	173800	717057360	19010	19010	19010	19010	0
80	20231026	173700	717057360	19010	19010	19010	19010	0
81	20231026	173600	717057360	19010	19010	19010	19010	0
82	20231026	173500	717057360	19010	19010	19010	19010	0
83	20231026	173400	717057360	19010	19010	19010	19010	0
84	20231026	173300	717057360	19010	19010	19010	19010	0
85	20231026	173200	717057360	19010	19010	19010	19010	0
86	20231026	173100	717057360	19010	19010	19010	19010	0
87	20231026	173000	717057360	19010	19010	19010	19010	0
88	20231026	172900	717057360	19010	19010	19010	19010	0
89	20231026	172800	717057360	19010	19010	19010	19010	0
90	20231026	172700	717057360	19010	19010	19010	19010	0
91	20231026	172600	717057360	19010	19010	19010	19010	0
92	20231026	172500	717057360	19010	19010	19010	19010	4284
93	20231026	172400	717057360	19010	19010	19010	19010	0
94	20231026	172300	717057360	19010	19010	19010	19010	0
95	20231026	172200	717057360	19010	19010	19010	19010	0
96	20231026	172100	717057360	19010	19010	19010	19010	0
97	20231026	172000	717057360	19010	19010	19010	19010	0
98	20231026	171900	717057360	19010	19010	19010	19010	0
99	20231026	171800	717057360	19010	19010	19010	19010	0
100	20231026	171700	717057360	19010	19010	19010	19010	0
101	20231026	171600	717057360	19010	19010	19010	19010	0
102	20231026	171500	717057360	19010	19010	19010	19010	0
103	20231026	171400	717057360	19010	19010	19010	19010	0
104	20231026	171300	717057360	19010	19010	19010	19010	0
105	20231026	171200	717057360	19010	19010	19010	19010	0
106	20231026	171100	717057360	19010	19010	19010	19010	0
107	20231026	171000	717057360	19010	19010	19010	19010	0
108	20231026	170900	717057360	19010	19010	19010	19010	0
109	20231026	170800	717057360	19010	19010	19010	19010	0
110	20231026	170700	717057360	19010	19010	19010	19010	0
111	20231026	170600	717057360	19010	19010	19010	19010	0
112	20231026	170500	717057360	19010	19010	19010	19010	0
113	20231026	170400	717057360	19010	19010	19010	19010	0
114	20231026	170300	717057360	19010	19010	19010	19010	0
115	20231026	170200	717057360	19010	19010	19010	19010	0
116	20231026	170100	717057360	19010	19010	19010	19010	0
117	20231026	170000	717057360	19010	19010	19010	19010	0
118	20231026	165900	717057360	19010	19010	19010	19010	0
119	20231026	165800	717057360	19010	19010	19010	19010	0
120	20231026	165700	717057360	19010	19010	19010	19010	0
121	20231026	165600	717057360	19010	19010	19010	19010	0
122	20231026	165500	717057360	19010	19010	19010	19010	4284
123	20231026	165400	717057360	19010	19010	19010	19010	0
124	20231026	165300	717057360	19010	19010	19010	19010	0
125	20231026	165200	717057360	19010	19010	19010	19010	0
126	20231026	165100	717057360	19010	19010	19010	19010	0
127	20231026	165000	717057360	19010	19010	19010	19010	0
128	20231026	164900	717057360	19010	19010	19010	19010	0
129	20231026	164800	717057360	19010	19010	19010	19010	0
130	20231026	164700	717057360	19010	19010	19010	19010	0
131	20231026	164600	717057360	19010	19010	19010	19010	0
132	20231026	164500	717057360	19010	19010	19010	19010	0
133	20231026	164400	717057360	19010	19010	19010	19010	0
134	20231026	164300	717057360	19010	19010	19010	19010	0
135	20231026	164200	717057360	19010	19010	19010	19010	0
136	20231026	164100	717057360	19010	19010	19010	19010	0
137	20231026	164000	717057360	19010	19010	19010	19010	0
138	20231026	163900	717057360	19010	19010	19010	19010	0
139	20231026	163800	717057360	19010	19010	19010	19010	0
140	20231026	163700	717057360	19010	19010	19010	19010	0
141	20231026	163600	717057360	19010	19010	19010	19010	0
142	20231026	163500	717057360	19010	19010	19010	19010	0
143	20231026	163400	717057360	19010	19010	19010	19010	0
144	20231026	163300	717057360	19010	19010	19010	19010	0
145	20231026	163200	717057360	19010	19010	19010	19010	0
146	20231026	163100	717057360	19010	19010	19010	19010	0
147	20231026	163000	717057360	19010	19010	19010	19010	0
148	20231026	162900	717057360	19010	19010	19010	19010	0
149	20231026	162800	717057360	19010	19010	19010	19010	0
150	20231026	162700	717057360	19010	19010	19010	19010	0
151	20231026	162600	717057360	19010	19010	19010	19010	0
152	20231026	162500	717057360	19010	19010	19010	19010	4284
153	20231026	162400	717057360	19010	19010	19010	19010	0
154	20231026	162300	717057360	19010	19010	19010	19010	0
155	20231026	162200	717057360	19010	19010	19010	19010	0
156	20231026	162100	717057360	19010	19010	19010	19010	0
157	20231026	162000	717057360	19010	19010	19010	19010	0
158	20231026	161900	717057360	19010	19010	19010	19010	0
159	20231026	161800	717057360	19010	19010	19010	19010	0
160	20231026	161700	717057360	19010	19010	19010	19010	0
161	20231026	161600	717057360	19010	19010	19010	19010	0
162	20231026	161500	717057360	19010	19010	19010	19010	0
163	20231026	161400	717057360	19010	19010	19010	19010	0
164	20231026	161300	717057360	19010	19010	19010	19010	0
165	20231026	161200	717057360	19010	19010	19010	19010	0
166	20231026	161100	717057360	19010	19010	19010	19010	0
167	20231026	161000	717057360	19010	19010	19010	19010	0
168	20231026	160900	717057360	19010	19010	19010	19010	0
169	20231026	160800	717057360	19010	19010	19010	19010	0
170	20231026	160700	717057360	19010	19010	19010	19010	0
171	20231026	160600	717057360	19010	19010	19010	19010	0
172	20231026	160500	717057360	19010	19010	19010	19010	0
173	20231026	160400	717057360	19010	19010	19010	19010	0
174	20231026	160300	717057360	19010	19010	19010	19010	0
175	20231026	160200	717057360	19010	19010	19010	19010	0
176	20231026	160100	717057360	19010	19010	19010	19010	0
177	20231026	160000	717057360	19010	19010	19010	19010	0
178	20231026	155900	717057360	19010	19010	19010	19010	0
179	20231026	155800	717057360	19010	19010	19010	19010	0
180	20231026	155700	717057360	19010	19010	19010	19010	0
181	20231026	155600	717057360	19010	19010	19010	19010	0
182	20231026	155500	717057360	19010	19010	19010	19010	4284
183	20231026	155400	717057360	19010	19010	19010	19010	0
184	20231026	155300	717057360	19010	19010	19010	19010	0
185	20231026	155200	717057360	19010	19010	19010	19010	0
186	20231026	155100	717057360	19010	19010	19010	19010	0
187	20231026	155000	717057360	19010	19010	19010	19010	0
188	20231026	154900	717057360	19010	19010	19010	19010	0
189	20231026	154800	717057360	19010	19010	19010	19010	0
190	20231026	154700	717057360	19010	19010	19010	19010	0
191	20231026	154600	717057360	19010	19010	19010	19010	0
192	20231026	154500	717057360	19010	19010	19010	19010	0
193	20231026	154400	717057360	19010	19010	19010	19010	0
194	20231026	154300	717057360	19010	19010	19010	19010	0
195	20231026	154200	717057360	19010	19010	19010	19010	0
196	20231026	154100	717057360	19010	19010	19010	19010	0
197	20231026	154000	717057360	19010	19010	19010	19010	0
198	20231026	153900	717057360	19010	19010	19010	19010	0
199	20231026	153800	717057360	19010	19010	19010	19010	0
200	20231026	153700	717057360	19010	19010	19010	19010	0
201	20231026	153600	717057360	19010	19010	19010	19010	0
202	20231026	153500	717057360	19010	19010	19010	19010	0
203	20231026	153400	717057360	19010	19010	19010	19010	0
204	20231026	153300	717057360	19010	19010	19010	19010	0
205	20231026	153200	717057360	19010	19010	19010	19010	0
206	20231026	153100	717057360	19010	19010	19010	19010	0
207	20231026	153000	717057360	19010	19010	19010	19010	4284
208	20231026	152900	635618520	19020	19020	19020	19020	0
209	20231026	152800	635618520	19020	19020	19020	19020	0
210	20231026	152700	635618520	19020	19020	19020	19020	0
211	20231026	152600	635618520	19020	19020	19020	19020	0
212	20231026	152500	635618520	19020	19020	19020	19020	0
213	20231026	152400	635618520	19020	19020	19020	19020	0
214	20231026	152300	635618520	19020	19020	19020	19020	0
215	20231026	152200	635618520	19020	19020	19020	19020	0
216	20231026	152100	635618520	19020	19020	19020	19020	0
217	20231026	152000	635618520	19020	19020	19020	19020	0
218	20231026	151900	635618520	19020	19030	19030	19020	249
219	20231026	151800	630880290	19020	19020	19020	19020	9
220	20231026	151700	630709110	19020	19020	19030	19020	32
221	20231026	151600	630100420	19020	19020	19030	19020	8
222	20231026	151500	629948250	19030	19020	19030	19020	10
223	20231026	151400	629758020	19020	19020	19030	19020	214
224	20231026	151300	625687690	19020	19030	19030	19020	136
225	20231026	151200	623099660	19040	19040	19040	19040	2
226	20231026	151100	623061580	19040	19030	19040	19030	68
227	20231026	151000	621767490	19040	19040	19040	19040	6
228	20231026	150900	621653250	19040	19040	19040	19040	2
229	20231026	150800	621615170	19030	19030	19030	19030	1
230	20231026	150700	621596140	19040	19040	19040	19040	7
231	20231026	150600	621462860	19040	19040	19040	19040	0
232	20231026	150500	621462860	19040	19040	19040	19040	2
233	20231026	150400	621424780	19030	19030	19030	19030	24
234	20231026	150300	620968060	19040	19030	19040	19030	69
235	20231026	150200	619654930	19030	19060	19060	19030	630
236	20231026	150100	607655530	19050	19050	19050	19050	743
237	20231026	150000	593501380	19060	19050	19060	19050	606
238	20231026	145900	581957020	19060	19070	19070	19060	43
239	20231026	145800	581137430	19060	19050	19070	19050	314
240	20231026	145700	575152690	19050	19060	19070	19050	183
241	20231026	145600	571664730	19070	19060	19070	19060	24
242	20231026	145500	571207170	19070	19070	19070	19060	113
243	20231026	145400	569052320	19070	19080	19080	19070	16
244	20231026	145300	568747160	19070	19080	19080	19070	21
245	20231026	145200	568346620	19090	19080	19090	19080	47
246	20231026	145100	567449660	19070	19070	19070	19070	13
247	20231026	145000	567201750	19100	19050	19130	19050	818
248	20231026	144900	551595760	19050	19060	19060	19050	46
249	20231026	144800	550719130	19050	19050	19060	19050	25
250	20231026	144700	550242830	19050	19050	19060	19050	24
251	20231026	144600	549785580	19060	19050	19060	19050	70
252	20231026	144500	548451510	19050	19050	19060	19050	18
253	20231026	144400	548108550	19060	19050	19060	19050	126
254	20231026	144300	545707180	19050	19060	19060	19050	20
255	20231026	144200	545326140	19050	19050	19050	19050	22
256	20231026	144100	544907040	19050	19050	19060	19050	23
257	20231026	144000	544468820	19050	19050	19050	19050	16
258	20231026	143900	544164020	19050	19050	19060	19050	31
259	20231026	143800	543573450	19050	19060	19060	19050	17
260	20231026	143700	543249580	19060	19060	19060	19050	26
261	20231026	143600	542754190	19050	19050	19060	19050	27
262	20231026	143500	542239820	19050	19050	19050	19050	17
263	20231026	143400	541915970	19060	19060	19060	19050	46
264	20231026	143300	541039290	19050	19050	19060	19050	18
265	20231026	143200	540696230	19060	19060	19060	19060	3
266	20231026	143100	540639050	19050	19060	19060	19050	7
267	20231026	143000	540505640	19050	19060	19060	19050	11
268	20231026	142900	540295990	19060	19060	19060	19060	234
269	20231026	142800	535835950	19060	19060	19060	19060	4
270	20231026	142700	535759710	19060	19060	19060	19050	25
271	20231026	142600	535283280	19060	19060	19060	19060	2
272	20231026	142500	535245160	19050	19050	19050	19050	1
273	20231026	142400	535226110	19060	19060	19060	19060	37
274	20231026	142300	534520890	19060	19050	19060	19050	104
275	20231026	142200	532538660	19060	19060	19060	19060	2
276	20231026	142100	532500540	19060	19060	19060	19060	4
277	20231026	142000	532424300	19060	19050	19060	19050	3
278	20231026	141900	532367130	19060	19060	19060	19060	2
279	20231026	141800	532329010	19060	19060	19060	19060	5
280	20231026	141700	532233710	19060	19060	19060	19060	3
281	20231026	141600	532176530	19050	19050	19050	19050	0
282	20231026	141500	532176530	19050	19070	19070	19050	514
283	20231026	141400	522381490	19070	19070	19070	19070	10
284	20231026	141300	522190790	19060	19060	19060	19060	2
285	20231026	141200	522152670	19070	19070	19070	19070	2
286	20231026	141100	522114530	19070	19060	19070	19060	68
287	20231026	141000	520818410	19070	19060	19070	19060	262
288	20231026	140900	515824670	19070	19070	19070	19070	0
289	20231026	140800	515824670	19070	19060	19070	19060	7
290	20231026	140700	515691190	19070	19070	19070	19070	118
291	20231026	140600	513440930	19060	19060	19060	19060	0
292	20231026	140500	513440930	19060	19070	19070	19060	7
293	20231026	140400	513307450	19060	19060	19060	19060	50
294	20231026	140300	512354450	19070	19060	19070	19060	3
295	20231026	140200	512297250	19070	19070	19070	19070	2
296	20231026	140100	512259110	19070	19070	19070	19070	4
297	20231026	140000	512182830	19070	19070	19070	19070	2
298	20231026	135900	512144690	19070	19070	19070	19070	0
299	20231026	135800	512144690	19070	19060	19070	19060	8
300	20231026	135700	511992140	19070	19070	19070	19070	1
301	20231026	135600	511973070	19070	19070	19070	19070	2
302	20231026	135500	511934930	19060	19070	19070	19060	107
303	20231026	135400	509894450	19070	19070	19070	19070	0
304	20231026	135300	509894450	19070	19070	19070	19060	290
305	20231026	135200	504365550	19080	19080	19080	19080	4
306	20231026	135100	504289230	19080	19080	19080	19080	2
307	20231026	135000	504251070	19080	19070	19080	19070	56
308	20231026	134900	503183090	19080	19080	19080	19080	3
309	20231026	134800	503125850	19080	19080	19080	19080	7
310	20231026	134700	502992290	19070	19070	19070	19070	1
311	20231026	134600	502973220	19080	19080	19080	19080	2
312	20231026	134500	502935060	19080	19070	19080	19070	5
313	20231026	134400	502839670	19080	19080	19080	19080	2
314	20231026	134300	502801510	19080	19080	19080	19080	2
315	20231026	134200	502763350	19080	19080	19080	19080	4
316	20231026	134100	502687030	19080	19080	19080	19080	3
317	20231026	134000	502629790	19070	19070	19070	19070	1
318	20231026	133900	502610720	19080	19070	19080	19070	4
319	20231026	133800	502534420	19070	19070	19070	19070	2
320	20231026	133700	502496280	19070	19100	19100	19070	75
321	20231026	133600	501064070	19110	19110	19110	19110	2
322	20231026	133500	501025850	19110	19100	19110	19100	5
323	20231026	133400	500930310	19110	19110	19110	19110	2
324	20231026	133300	500892090	19110	19110	19110	19110	0
325	20231026	133200	500892090	19110	19110	19110	19110	7
326	20231026	133100	500758320	19100	19100	19110	19100	13
327	20231026	133000	500510000	19100	19100	19100	19100	47
328	20231026	132900	499612300	19110	19080	19110	19080	540
329	20231026	132800	489305750	19070	19070	19070	19070	0
330	20231026	132700	489305750	19070	19080	19080	19070	8
331	20231026	132600	489153120	19080	19080	19080	19080	4
332	20231026	132500	489076800	19080	19070	19080	19070	35
333	20231026	132400	488409330	19070	19080	19080	19070	173
334	20231026	132300	485109360	19090	19090	19090	19090	0
335	20231026	132200	485109360	19090	19090	19090	19090	6
336	20231026	132100	484994820	19090	19090	19090	19090	3
337	20231026	132000	484937550	19090	19080	19090	19080	3
338	20231026	131900	484880290	19090	19090	19090	19090	7
339	20231026	131800	484746660	19080	19080	19080	19080	0
340	20231026	131700	484746660	19080	19090	19090	19080	3
341	20231026	131600	484689400	19090	19090	19090	19090	84
342	20231026	131500	483085840	19080	19090	19090	19080	39
343	20231026	131400	482341690	19090	19090	19090	19090	7
344	20231026	131300	482208060	19100	19100	19100	19100	6
345	20231026	131200	482093460	19090	19090	19090	19090	1
346	20231026	131100	482074370	19100	19080	19100	19080	437
347	20231026	131000	473730950	19080	19080	19080	19080	2
348	20231026	130900	473692790	19070	19080	19080	19070	7
349	20231026	130800	473559240	19080	19080	19080	19080	2
350	20231026	130700	473521080	19070	19080	19080	19070	4
351	20231026	130600	473444770	19080	19080	19080	19080	7
352	20231026	130500	473311210	19080	19080	19080	19080	121
353	20231026	130400	471002530	19080	19080	19080	19080	1
354	20231026	130300	470983450	19080	19080	19080	19080	23
355	20231026	130200	470544610	19070	19070	19070	19070	1
356	20231026	130100	470525540	19080	19080	19080	19070	618
357	20231026	130000	458739610	19080	19090	19090	19080	19
358	20231026	125900	458377060	19080	19090	19090	19080	4
359	20231026	125800	458300730	19100	19090	19100	19090	5
360	20231026	125700	458205250	19090	19090	19090	19090	14
361	20231026	125600	457937990	19100	19100	19100	19100	6
362	20231026	125500	457823390	19100	19090	19100	19090	3
363	20231026	125400	457766100	19100	19100	19100	19100	1
364	20231026	125300	457747000	19100	19090	19100	19090	45
365	20231026	125200	456887650	19080	19080	19080	19080	1
366	20231026	125100	456868570	19090	19090	19090	19090	2
367	20231026	125000	456830390	19080	19080	19080	19080	124
368	20231026	124900	454464470	19080	19070	19080	19070	5
369	20231026	124800	454369080	19080	19080	19080	19080	2
370	20231026	124700	454330920	19080	19080	19080	19080	0
371	20231026	124600	454330920	19080	19080	19080	19080	6
372	20231026	124500	454216440	19080	19080	19080	19080	0
373	20231026	124400	454216440	19080	19070	19080	19070	3
374	20231026	124300	454159210	19080	19070	19080	19070	11
375	20231026	124200	453949400	19070	19080	19080	19060	120
376	20231026	124100	451661050	19070	19080	19080	19070	32
377	20231026	124000	451050780	19100	19130	19130	19100	204
378	20231026	123900	447154240	19120	19140	19140	19120	21
379	20231026	123800	446752320	19130	19080	19190	19080	681
380	20231026	123700	433746120	19080	19080	19080	19080	6
381	20231026	123600	433631640	19080	19080	19080	19080	2
382	20231026	123500	433593480	19070	19070	19070	19070	0
383	20231026	123400	433593480	19070	19080	19080	19070	3
384	20231026	123300	433536250	19080	19080	19080	19080	4
385	20231026	123200	433459930	19080	19070	19080	19070	4
386	20231026	123100	433383620	19080	19080	19080	19080	0
387	20231026	123000	433383620	19080	19080	19080	19080	6
388	20231026	122900	433269140	19070	19080	19080	19070	60
389	20231026	122800	432124920	19080	19080	19080	19080	1
390	20231026	122700	432105840	19080	19080	19080	19080	6
391	20231026	122600	431991360	19080	19080	19080	19080	0
392	20231026	122500	431991360	19080	19080	19080	19080	102
393	20231026	122400	430045200	19070	19070	19070	19070	15
394	20231026	122300	429759150	19070	19070	19070	19070	0
395	20231026	122200	429759150	19070	19080	19080	19070	140
396	20231026	122100	427089330	19070	19070	19070	19070	21
397	20231026	122000	426688860	19080	19080	19080	19080	6
398	20231026	121900	426574380	19070	19070	19070	19070	51
399	20231026	121800	425601810	19080	19080	19080	19080	2
400	20231026	121700	425563650	19080	19080	19080	19080	6
401	20231026	121600	425449170	19080	19080	19080	19080	0
402	20231026	121500	425449170	19080	19080	19080	19080	3
403	20231026	121400	425391930	19070	19080	19080	19070	7
404	20231026	121300	425258380	19080	19080	19080	19080	2
405	20231026	121200	425220220	19070	19080	19080	19070	100
406	20231026	121100	423313200	19070	19070	19070	19070	40
407	20231026	121000	422550400	19070	19070	19070	19070	2
408	20231026	120900	422512260	19060	19060	19060	19060	412
409	20231026	120800	414659540	19060	19060	19060	19060	2
410	20231026	120700	414621420	19060	19060	19060	19060	4
411	20231026	120600	414545180	19060	19050	19060	19050	4
412	20231026	120500	414468950	19060	19060	19060	19060	2
413	20231026	120400	414430830	19050	19060	19060	19050	11
414	20231026	120300	414221230	19070	19070	19070	19070	2
415	20231026	120200	414183090	19070	19080	19080	19070	855
416	20231026	120100	397875810	19090	19090	19090	19080	7
417	20231026	120000	397742190	19090	19090	19090	19090	2
418	20231026	115900	397704010	19090	19090	19090	19090	0
419	20231026	115800	397704010	19090	19090	19090	19090	3
420	20231026	115700	397646740	19090	19090	19090	19090	4
421	20231026	115600	397570380	19090	19080	19090	19080	3
422	20231026	115500	397513120	19090	19090	19090	19090	11
423	20231026	115400	397303130	19090	19090	19090	19090	18
424	20231026	115300	396959510	19090	19090	19090	19090	34
425	20231026	115200	396310450	19090	19090	19090	19090	34
426	20231026	115100	395661390	19100	19110	19110	19100	7
427	20231026	115000	395527630	19100	19120	19120	19100	352
428	20231026	114900	388802090	19120	19140	19140	19110	57
429	20231026	114800	387712140	19140	19140	19140	19130	59
430	20231026	114700	386582910	19120	19120	19120	19120	208
431	20231026	114600	382605950	19110	19120	19120	19110	3
432	20231026	114500	382548600	19120	19120	19120	19120	0
433	20231026	114400	382548600	19120	19120	19120	19120	6
434	20231026	114300	382433880	19110	19110	19110	19110	2
435	20231026	114200	382395660	19120	19120	19120	19120	2
436	20231026	114100	382357420	19120	19120	19120	19110	9
437	20231026	114000	382185350	19120	19110	19120	19110	35
438	20231026	113900	381516490	19120	19110	19120	19110	92
439	20231026	113800	379758350	19110	19120	19120	19110	5
440	20231026	113700	379662760	19120	19120	19120	19120	51
441	20231026	113600	378687640	19110	19110	19110	19110	1
442	20231026	113500	378668530	19120	19120	19120	19120	9
443	20231026	113400	378496450	19120	19120	19120	19120	102
444	20231026	113300	376546210	19110	19120	19120	19110	77
445	20231026	113200	375073980	19120	19120	19120	19120	4
446	20231026	113100	374997500	19120	19120	19120	19120	4
447	20231026	113000	374921020	19120	19120	19120	19120	4
448	20231026	112900	374844540	19120	19140	19140	19120	682
449	20231026	112800	361802550	19130	19130	19140	19130	36
450	20231026	112700	361113820	19140	19140	19140	19140	2
451	20231026	112600	361075540	19130	19130	19130	19130	1
452	20231026	112500	361056410	19140	19140	19140	19140	6
453	20231026	112400	360941570	19140	19140	19140	19140	0
454	20231026	112300	360941570	19140	19150	19150	19130	403
455	20231026	112200	353225370	19160	19160	19160	19150	51
456	20231026	112100	352248660	19150	19150	19150	19150	54
457	20231026	112000	351214560	19160	19160	19160	19160	2
458	20231026	111900	351176240	19160	19160	19160	19160	1
459	20231026	111800	351157080	19160	19150	19160	19150	7
460	20231026	111700	351022970	19160	19170	19170	19160	5
461	20231026	111600	350927150	19170	19180	19180	19170	5
462	20231026	111500	350831290	19170	19160	19170	19160	18
463	20231026	111400	350486330	19160	19160	19160	19160	37
464	20231026	111300	349777410	19160	19160	19160	19160	26
465	20231026	111200	349279250	19160	19160	19160	19160	64
466	20231026	111100	348053010	19160	19150	19160	19150	4
467	20231026	111000	347976380	19160	19160	19160	19160	18
468	20231026	110900	347631500	19160	19160	19160	19160	4
469	20231026	110800	347554860	19160	19150	19160	19150	19
470	20231026	110700	347190830	19160	19160	19160	19160	100
471	20231026	110600	345274830	19160	19160	19160	19160	3
472	20231026	110500	345217350	19150	19170	19170	19150	2339
473	20231026	110400	300422590	19170	19180	19180	19170	185
474	20231026	110300	296875330	19190	19200	19200	19190	244
475	20231026	110200	292192950	19200	19200	19200	19200	4
476	20231026	110100	292116150	19200	19200	19200	19200	202
477	20231026	110000	288237750	19190	19200	19200	19190	211
478	20231026	105900	284186560	19210	19210	19210	19210	7
479	20231026	105800	284052090	19200	19200	19200	19200	1
480	20231026	105700	284032890	19200	19200	19200	19200	0
481	20231026	105600	284032890	19200	19200	19200	19200	0
482	20231026	105500	284032890	19200	19200	19200	19200	2
483	20231026	105400	283994490	19200	19200	19200	19200	0
484	20231026	105300	283994490	19200	19200	19200	19200	46
485	20231026	105200	283111290	19200	19200	19200	19200	313
486	20231026	105100	277101690	19210	19210	19210	19210	3
487	20231026	105000	277044060	19200	19210	19210	19200	34
488	20231026	104900	276390930	19210	19210	19210	19210	1
489	20231026	104800	276371720	19210	19200	19210	19200	21
490	20231026	104700	275968320	19210	19220	19220	19210	32
491	20231026	104600	275353590	19230	19230	19230	19230	5
492	20231026	104500	275257440	19230	19230	19230	19230	0
493	20231026	104400	275257440	19230	19230	19230	19230	6
494	20231026	104300	275142060	19210	19210	19210	19210	1
495	20231026	104200	275122850	19220	19220	19220	19220	48
496	20231026	104100	274200290	19210	19210	19210	19210	0
497	20231026	104000	274200290	19210	19210	19210	19210	1
498	20231026	103900	274181080	19230	19230	19230	19230	45
499	20231026	103800	273315730	19230	19210	19230	19210	35
500	20231026	103700	272642860	19250	19250	19250	19250	0
501	20231026	103600	272642860	19250	19250	19250	19250	16
502	20231026	103500	272334860	19240	19240	19240	19240	1
503	20231026	103400	272315620	19240	19250	19250	19240	92
504	20231026	103300	270545220	19240	19190	19340	19190	303
505	20231026	103200	264724570	19200	19200	19200	19200	0
506	20231026	103100	264724570	19200	19200	19200	19200	56
507	20231026	103000	263649370	19210	19200	19210	19200	2
508	20231026	102900	263610960	19210	19210	19210	19210	2
509	20231026	102800	263572540	19210	19210	19210	19210	22
510	20231026	102700	263149920	19210	19210	19210	19210	1
511	20231026	102600	263130710	19220	19220	19220	19220	0
512	20231026	102500	263130710	19220	19220	19220	19220	1
513	20231026	102400	263111490	19220	19220	19220	19220	0
514	20231026	102300	263111490	19220	19220	19220	19220	0
515	20231026	102200	263111490	19220	19280	19280	19220	27
516	20231026	102100	262591990	19220	19220	19220	19220	0
517	20231026	102000	262591990	19220	19220	19380	19220	770
518	20231026	101900	247767590	19210	19210	19210	19210	0
519	20231026	101800	247767590	19210	19210	19210	19210	0
520	20231026	101700	247767590	19210	19210	19210	19210	0
521	20231026	101600	247767590	19210	19210	19210	19210	0
522	20231026	101500	247767590	19210	19230	19230	19210	101
523	20231026	101400	245825960	19230	19230	19230	19230	0
524	20231026	101300	245825960	19230	19230	19230	19230	48
525	20231026	101200	244902920	19230	19230	19230	19230	1
526	20231026	101100	244883690	19230	19230	19230	19230	0
527	20231026	101000	244883690	19230	19230	19230	19230	17
528	20231026	100900	244556780	19240	19240	19240	19240	10
529	20231026	100800	244364380	19240	19240	19240	19240	8
530	20231026	100700	244210460	19230	19230	19230	19230	0
531	20231026	100600	244210460	19230	19230	19230	19230	23
532	20231026	100500	243768170	19240	19250	19250	19240	347
533	20231026	100400	237089070	19250	19250	19250	19250	0
534	20231026	100300	237089070	19250	19250	19250	19250	0
535	20231026	100200	237089070	19250	19250	19250	19250	45
536	20231026	100100	236222820	19250	19250	19250	19250	0
537	20231026	100000	236222820	19250	19250	19250	19250	705
538	20231026	095900	222651570	19260	19260	19260	19260	1
539	20231026	095800	222632310	19260	19260	19260	19260	1
540	20231026	095700	222613050	19260	19260	19260	19260	0
541	20231026	095600	222613050	19260	19260	19260	19260	67
542	20231026	095500	221322630	19270	19270	19300	19270	118
543	20231026	095400	219047130	19290	19290	19300	19290	204
544	20231026	095300	215111070	19310	19360	19360	19300	1172
545	20231026	095200	192456030	19360	19380	19380	19360	3
546	20231026	095100	192397920	19380	19380	19380	19380	0
547	20231026	095000	192397920	19380	19380	19380	19380	16
548	20231026	094900	192087840	19380	19380	19380	19380	16
549	20231026	094800	191777760	19380	19380	19380	19380	102
550	20231026	094700	189801000	19360	19360	19360	19360	1
551	20231026	094600	189781640	19370	19370	19370	19370	77
552	20231026	094500	188290150	19370	19370	19370	19370	5
553	20231026	094400	188193300	19370	19370	19370	19370	194
554	20231026	094300	184435520	19360	19410	19410	19360	261
555	20231026	094200	179370590	19460	19460	19460	19460	33
556	20231026	094100	178728410	19460	19460	19460	19460	0
557	20231026	094000	178728410	19460	19410	19470	19410	175
558	20231026	093900	175324350	19400	19400	19400	19400	10
559	20231026	093800	175130350	19400	19350	19400	19350	85
560	20231026	093700	173483500	19360	19290	19360	19290	82
561	20231026	093600	171899600	19270	19280	19280	19270	49
562	20231026	093500	170955210	19270	19260	19270	19260	75
563	20231026	093400	169509990	19260	19260	19260	19260	0
564	20231026	093300	169509990	19260	19300	19300	19250	205
565	20231026	093200	165561000	19470	19260	19470	19260	275
566	20231026	093100	160260670	19260	19260	19260	19260	0
567	20231026	093000	160260670	19260	19260	19260	19260	1
568	20231026	092900	160241410	19260	19260	19260	19260	0
569	20231026	092800	160241410	19260	19290	19310	19260	213
570	20231026	092700	156137420	19330	19300	19460	19300	81
571	20231026	092600	154570980	19280	19260	19280	19260	273
572	20231026	092500	149308670	19260	19260	19260	19260	4
573	20231026	092400	149231630	19260	19260	19260	19260	20
574	20231026	092300	148846430	19220	19220	19220	19220	0
575	20231026	092200	148846430	19220	19190	19220	19190	69
576	20231026	092100	147520700	19190	19170	19240	19170	301
577	20231026	092000	141749800	19170	19220	19220	19170	501
578	20231026	091900	132140730	19230	19220	19230	19220	47
579	20231026	091800	131237380	19230	19170	19230	19170	114
580	20231026	091700	129049290	19170	19170	19180	19170	9
581	20231026	091600	128876740	19170	19120	19170	19120	426
582	20231026	091500	120723180	19120	19150	19150	19120	234
583	20231026	091400	116246590	19150	19140	19160	19140	166
584	20231026	091300	113067520	19140	19170	19170	19140	147
585	20231026	091200	110249950	19180	19230	19230	19180	687
586	20231026	091100	97055260	19230	19230	19230	19230	118
587	20231026	091000	94786120	19220	19240	19250	19220	133
588	20231026	090900	92226800	19250	19210	19250	19210	185
589	20231026	090800	88670500	19190	19180	19190	19180	389
590	20231026	090700	81207500	19180	19200	19210	19180	632
591	20231026	090600	69075220	19200	19360	19360	19200	1635
592	20231026	090500	37560670	19380	19460	19460	19380	357
593	20231026	090400	30629670	19460	19390	19500	19390	335
594	20231026	090300	24123770	19400	19400	19400	19400	16
595	20231026	090200	23813370	19430	19380	19440	19380	356
596	20231026	090100	16901820	19450	19400	19450	19400	220
597	20231026	090000	12625530	19400	19620	19620	19400	647