KissMeData/018310/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185900	528281260	15900	15900	15900	15900	1084
3	20231025	185800	528281260	15900	15900	15900	15900	0
4	20231025	185700	528281260	15900	15900	15900	15900	0
5	20231025	185600	528281260	15900	15900	15900	15900	0
6	20231025	185500	528281260	15900	15900	15900	15900	0
7	20231025	185400	528281260	15900	15900	15900	15900	0
8	20231025	185300	528281260	15900	15900	15900	15900	0
9	20231025	185200	528281260	15900	15900	15900	15900	0
10	20231025	185100	528281260	15900	15900	15900	15900	0
11	20231025	185000	528281260	15900	15900	15900	15900	0
12	20231025	184900	528281260	15900	15900	15900	15900	0
13	20231025	184800	528281260	15900	15900	15900	15900	0
14	20231025	184700	528281260	15900	15900	15900	15900	0
15	20231025	184600	528281260	15900	15900	15900	15900	0
16	20231025	184500	528281260	15900	15900	15900	15900	0
17	20231025	184400	528281260	15900	15900	15900	15900	0
18	20231025	184300	528281260	15900	15900	15900	15900	0
19	20231025	184200	528281260	15900	15900	15900	15900	0
20	20231025	184100	528281260	15900	15900	15900	15900	0
21	20231025	184000	528281260	15900	15900	15900	15900	0
22	20231025	183900	528281260	15900	15900	15900	15900	0
23	20231025	183800	528281260	15900	15900	15900	15900	0
24	20231025	183700	528281260	15900	15900	15900	15900	0
25	20231025	183600	528281260	15900	15900	15900	15900	0
26	20231025	183500	528281260	15900	15900	15900	15900	0
27	20231025	183400	528281260	15900	15900	15900	15900	0
28	20231025	183300	528281260	15900	15900	15900	15900	0
29	20231025	183200	528281260	15900	15900	15900	15900	0
30	20231025	183100	528281260	15900	15900	15900	15900	0
31	20231025	183000	528281260	15900	15900	15900	15900	0
32	20231025	182900	528281260	15900	15900	15900	15900	1084
33	20231025	182800	528281260	15900	15900	15900	15900	0
34	20231025	182700	528281260	15900	15900	15900	15900	0
35	20231025	182600	528281260	15900	15900	15900	15900	0
36	20231025	182500	528281260	15900	15900	15900	15900	0
37	20231025	182400	528281260	15900	15900	15900	15900	0
38	20231025	182300	528281260	15900	15900	15900	15900	0
39	20231025	182200	528281260	15900	15900	15900	15900	0
40	20231025	182100	528281260	15900	15900	15900	15900	0
41	20231025	182000	528281260	15900	15900	15900	15900	0
42	20231025	181900	528281260	15900	15900	15900	15900	0
43	20231025	181800	528281260	15900	15900	15900	15900	0
44	20231025	181700	528281260	15900	15900	15900	15900	0
45	20231025	181600	528281260	15900	15900	15900	15900	0
46	20231025	181500	528281260	15900	15900	15900	15900	0
47	20231025	181400	528281260	15900	15900	15900	15900	0
48	20231025	181300	528281260	15900	15900	15900	15900	0
49	20231025	181200	528281260	15900	15900	15900	15900	0
50	20231025	181100	528281260	15900	15900	15900	15900	0
51	20231025	181000	528281260	15900	15900	15900	15900	0
52	20231025	180900	528281260	15900	15900	15900	15900	0
53	20231025	180800	528281260	15900	15900	15900	15900	0
54	20231025	180700	528281260	15900	15900	15900	15900	0
55	20231025	180600	528281260	15900	15900	15900	15900	0
56	20231025	180500	528281260	15900	15900	15900	15900	0
57	20231025	180400	528281260	15900	15900	15900	15900	0
58	20231025	180300	528281260	15900	15900	15900	15900	0
59	20231025	180200	528281260	15900	15900	15900	15900	0
60	20231025	180100	528281260	15900	15900	15900	15900	0
61	20231025	180000	528281260	15900	15900	15900	15900	0
62	20231025	175900	528281260	15900	15900	15900	15900	1084
63	20231025	175800	528281260	15900	15900	15900	15900	0
64	20231025	175700	528281260	15900	15900	15900	15900	0
65	20231025	175600	528281260	15900	15900	15900	15900	0
66	20231025	175500	528281260	15900	15900	15900	15900	0
67	20231025	175400	528281260	15900	15900	15900	15900	0
68	20231025	175300	528281260	15900	15900	15900	15900	0
69	20231025	175200	528281260	15900	15900	15900	15900	0
70	20231025	175100	528281260	15900	15900	15900	15900	0
71	20231025	175000	528281260	15900	15900	15900	15900	0
72	20231025	174900	528281260	15900	15900	15900	15900	0
73	20231025	174800	528281260	15900	15900	15900	15900	0
74	20231025	174700	528281260	15900	15900	15900	15900	0
75	20231025	174600	528281260	15900	15900	15900	15900	0
76	20231025	174500	528281260	15900	15900	15900	15900	0
77	20231025	174400	528281260	15900	15900	15900	15900	0
78	20231025	174300	528281260	15900	15900	15900	15900	0
79	20231025	174200	528281260	15900	15900	15900	15900	0
80	20231025	174100	528281260	15900	15900	15900	15900	0
81	20231025	174000	528281260	15900	15900	15900	15900	0
82	20231025	173900	528281260	15900	15900	15900	15900	0
83	20231025	173800	528281260	15900	15900	15900	15900	0
84	20231025	173700	528281260	15900	15900	15900	15900	0
85	20231025	173600	528281260	15900	15900	15900	15900	0
86	20231025	173500	528281260	15900	15900	15900	15900	0
87	20231025	173400	528281260	15900	15900	15900	15900	0
88	20231025	173300	528281260	15900	15900	15900	15900	0
89	20231025	173200	528281260	15900	15900	15900	15900	0
90	20231025	173100	528281260	15900	15900	15900	15900	0
91	20231025	173000	528281260	15900	15900	15900	15900	0
92	20231025	172900	528281260	15900	15900	15900	15900	1084
93	20231025	172800	528281260	15900	15900	15900	15900	0
94	20231025	172700	528281260	15900	15900	15900	15900	0
95	20231025	172600	528281260	15900	15900	15900	15900	0
96	20231025	172500	528281260	15900	15900	15900	15900	0
97	20231025	172400	528281260	15900	15900	15900	15900	0
98	20231025	172300	528281260	15900	15900	15900	15900	0
99	20231025	172200	528281260	15900	15900	15900	15900	0
100	20231025	172100	528281260	15900	15900	15900	15900	0
101	20231025	172000	528281260	15900	15900	15900	15900	0
102	20231025	171900	528281260	15900	15900	15900	15900	0
103	20231025	171800	528281260	15900	15900	15900	15900	0
104	20231025	171700	528281260	15900	15900	15900	15900	0
105	20231025	171600	528281260	15900	15900	15900	15900	0
106	20231025	171500	528281260	15900	15900	15900	15900	0
107	20231025	171400	528281260	15900	15900	15900	15900	0
108	20231025	171300	528281260	15900	15900	15900	15900	0
109	20231025	171200	528281260	15900	15900	15900	15900	0
110	20231025	171100	528281260	15900	15900	15900	15900	0
111	20231025	171000	528281260	15900	15900	15900	15900	0
112	20231025	170900	528281260	15900	15900	15900	15900	0
113	20231025	170800	528281260	15900	15900	15900	15900	0
114	20231025	170700	528281260	15900	15900	15900	15900	0
115	20231025	170600	528281260	15900	15900	15900	15900	0
116	20231025	170500	528281260	15900	15900	15900	15900	0
117	20231025	170400	528281260	15900	15900	15900	15900	0
118	20231025	170300	528281260	15900	15900	15900	15900	0
119	20231025	170200	528281260	15900	15900	15900	15900	0
120	20231025	170100	528281260	15900	15900	15900	15900	0
121	20231025	170000	528281260	15900	15900	15900	15900	0
122	20231025	165900	528281260	15900	15900	15900	15900	1084
123	20231025	165800	528281260	15900	15900	15900	15900	0
124	20231025	165700	528281260	15900	15900	15900	15900	0
125	20231025	165600	528281260	15900	15900	15900	15900	0
126	20231025	165500	528281260	15900	15900	15900	15900	0
127	20231025	165400	528281260	15900	15900	15900	15900	0
128	20231025	165300	528281260	15900	15900	15900	15900	0
129	20231025	165200	528281260	15900	15900	15900	15900	0
130	20231025	165100	528281260	15900	15900	15900	15900	0
131	20231025	165000	528281260	15900	15900	15900	15900	0
132	20231025	164900	528281260	15900	15900	15900	15900	0
133	20231025	164800	528281260	15900	15900	15900	15900	0
134	20231025	164700	528281260	15900	15900	15900	15900	0
135	20231025	164600	528281260	15900	15900	15900	15900	0
136	20231025	164500	528281260	15900	15900	15900	15900	0
137	20231025	164400	528281260	15900	15900	15900	15900	0
138	20231025	164300	528281260	15900	15900	15900	15900	0
139	20231025	164200	528281260	15900	15900	15900	15900	0
140	20231025	164100	528281260	15900	15900	15900	15900	0
141	20231025	164000	528281260	15900	15900	15900	15900	0
142	20231025	163900	528281260	15900	15900	15900	15900	0
143	20231025	163800	528281260	15900	15900	15900	15900	0
144	20231025	163700	528281260	15900	15900	15900	15900	0
145	20231025	163600	528281260	15900	15900	15900	15900	0
146	20231025	163500	528281260	15900	15900	15900	15900	0
147	20231025	163400	528281260	15900	15900	15900	15900	0
148	20231025	163300	528281260	15900	15900	15900	15900	0
149	20231025	163200	528281260	15900	15900	15900	15900	0
150	20231025	163100	528281260	15900	15900	15900	15900	0
151	20231025	163000	528281260	15900	15900	15900	15900	0
152	20231025	162900	528281260	15900	15900	15900	15900	1084
153	20231025	162800	528281260	15900	15900	15900	15900	0
154	20231025	162700	528281260	15900	15900	15900	15900	0
155	20231025	162600	528281260	15900	15900	15900	15900	0
156	20231025	162500	528281260	15900	15900	15900	15900	0
157	20231025	162400	528281260	15900	15900	15900	15900	0
158	20231025	162300	528281260	15900	15900	15900	15900	0
159	20231025	162200	528281260	15900	15900	15900	15900	0
160	20231025	162100	528281260	15900	15900	15900	15900	0
161	20231025	162000	528281260	15900	15900	15900	15900	0
162	20231025	161900	528281260	15900	15900	15900	15900	0
163	20231025	161800	528281260	15900	15900	15900	15900	0
164	20231025	161700	528281260	15900	15900	15900	15900	0
165	20231025	161600	528281260	15900	15900	15900	15900	0
166	20231025	161500	528281260	15900	15900	15900	15900	0
167	20231025	161400	528281260	15900	15900	15900	15900	0
168	20231025	161300	528281260	15900	15900	15900	15900	0
169	20231025	161200	528281260	15900	15900	15900	15900	0
170	20231025	161100	528281260	15900	15900	15900	15900	0
171	20231025	161000	528281260	15900	15900	15900	15900	0
172	20231025	160900	528281260	15900	15900	15900	15900	0
173	20231025	160800	528281260	15900	15900	15900	15900	0
174	20231025	160700	528281260	15900	15900	15900	15900	0
175	20231025	160600	528281260	15900	15900	15900	15900	0
176	20231025	160500	528281260	15900	15900	15900	15900	0
177	20231025	160400	528281260	15900	15900	15900	15900	0
178	20231025	160300	528281260	15900	15900	15900	15900	0
179	20231025	160200	528281260	15900	15900	15900	15900	0
180	20231025	160100	528281260	15900	15900	15900	15900	0
181	20231025	160000	528281260	15900	15900	15900	15900	0
182	20231025	155900	528281260	15900	15900	15900	15900	1084
183	20231025	155800	528281260	15900	15900	15900	15900	0
184	20231025	155700	528281260	15900	15900	15900	15900	0
185	20231025	155600	528281260	15900	15900	15900	15900	0
186	20231025	155500	528281260	15900	15900	15900	15900	0
187	20231025	155400	528281260	15900	15900	15900	15900	0
188	20231025	155300	528281260	15900	15900	15900	15900	0
189	20231025	155200	528281260	15900	15900	15900	15900	0
190	20231025	155100	528281260	15900	15900	15900	15900	0
191	20231025	155000	528281260	15900	15900	15900	15900	0
192	20231025	154900	528281260	15900	15900	15900	15900	0
193	20231025	154800	528281260	15900	15900	15900	15900	0
194	20231025	154700	528281260	15900	15900	15900	15900	0
195	20231025	154600	528281260	15900	15900	15900	15900	0
196	20231025	154500	528281260	15900	15900	15900	15900	0
197	20231025	154400	528281260	15900	15900	15900	15900	0
198	20231025	154300	528281260	15900	15900	15900	15900	0
199	20231025	154200	528281260	15900	15900	15900	15900	0
200	20231025	154100	528281260	15900	15900	15900	15900	0
201	20231025	154000	528281260	15900	15900	15900	15900	0
202	20231025	153900	528281260	15900	15900	15900	15900	0
203	20231025	153800	528281260	15900	15900	15900	15900	0
204	20231025	153700	528281260	15900	15900	15900	15900	0
205	20231025	153600	528281260	15900	15900	15900	15900	0
206	20231025	153500	528281260	15900	15900	15900	15900	0
207	20231025	153400	528281260	15900	15900	15900	15900	0
208	20231025	153300	528281260	15900	15900	15900	15900	0
209	20231025	153200	528281260	15900	15900	15900	15900	0
210	20231025	153100	528281260	15900	15900	15900	15900	0
211	20231025	153000	528281260	15900	15900	15900	15900	1084
212	20231025	152900	511045660	15950	15950	15950	15950	0
213	20231025	152800	511045660	15950	15950	15950	15950	0
214	20231025	152700	511045660	15950	15950	15950	15950	0
215	20231025	152600	511045660	15950	15950	15950	15950	0
216	20231025	152500	511045660	15950	15950	15950	15950	0
217	20231025	152400	511045660	15950	15950	15950	15950	0
218	20231025	152300	511045660	15950	15950	15950	15950	0
219	20231025	152200	511045660	15950	15950	15950	15950	0
220	20231025	152100	511045660	15950	15950	15950	15950	0
221	20231025	152000	511045660	15950	15950	15950	15950	0
222	20231025	151900	511045660	15950	15920	15950	15920	20
223	20231025	151800	510726950	15940	15940	15940	15920	30
224	20231025	151700	510249190	15940	15940	15940	15920	94
225	20231025	151600	508752460	15940	15950	15950	15930	518
226	20231025	151500	500497550	15970	15940	15970	15940	4
227	20231025	151400	500433720	15950	15950	15950	15950	17
228	20231025	151300	500162570	15940	15950	15950	15940	18
229	20231025	151200	499875490	15950	15940	15950	15940	22
230	20231025	151100	499524740	15950	15940	15950	15940	30
231	20231025	151000	499046400	15950	15980	15990	15940	387
232	20231025	150900	492870570	15980	16010	16020	15980	73
233	20231025	150800	491702390	16020	16010	16020	16010	10
234	20231025	150700	491542200	16020	16000	16020	16000	20
235	20231025	150600	491221920	16000	16010	16010	16000	20
236	20231025	150500	490901730	16020	16010	16020	16010	13
237	20231025	150400	490693510	16010	16010	16020	16010	30
238	20231025	150300	490213130	16020	16000	16020	16000	92
239	20231025	150200	488740270	16010	16000	16010	16000	16
240	20231025	150100	488484180	16000	16000	16010	16000	90
241	20231025	150000	487043390	16000	16000	16000	16000	97
242	20231025	145900	485491390	16000	16000	16010	15990	124
243	20231025	145800	483506490	16010	15990	16010	15990	16
244	20231025	145700	483250520	16000	16000	16010	16000	14
245	20231025	145600	483026430	16000	16000	16010	16000	112
246	20231025	145500	481234050	16000	16010	16010	16000	19
247	20231025	145400	480929870	16010	16010	16010	16010	9
248	20231025	145300	480785780	16010	16010	16010	16010	8
249	20231025	145200	480657700	16010	16010	16010	16010	24
250	20231025	145100	480273460	16010	16010	16010	16010	8
251	20231025	145000	480145380	16010	16010	16020	16000	31
252	20231025	144900	479649260	16010	16010	16010	16010	24
253	20231025	144800	479265020	16010	16010	16010	16010	8
254	20231025	144700	479136940	16010	16010	16010	16010	10
255	20231025	144600	478976840	16010	15990	16010	15990	17
256	20231025	144500	478704810	15990	15990	15990	15990	9
257	20231025	144400	478560900	15990	15990	15990	15990	9
258	20231025	144300	478416990	15990	15990	15990	15990	23
259	20231025	144200	478049220	15990	15990	15990	15990	9
260	20231025	144100	477905310	15990	15990	15990	15990	21
261	20231025	144000	477569520	15980	15980	15980	15980	7
262	20231025	143900	477457660	15980	15980	15980	15980	9
263	20231025	143800	477313840	15980	15980	15980	15980	1
264	20231025	143700	477297860	15940	15950	15980	15940	105
265	20231025	143600	475623870	15960	16020	16020	15960	307
266	20231025	143500	470722160	16020	16010	16020	16010	11
267	20231025	143400	470545970	15980	15990	16000	15980	199
268	20231025	143300	467364150	15990	16000	16000	15990	126
269	20231025	143200	465349320	16000	16020	16020	16000	48
270	20231025	143100	464580730	16020	16030	16030	16020	29
271	20231025	143000	464116130	16040	16040	16040	16030	21
272	20231025	142900	463779330	16030	16030	16040	16030	43
273	20231025	142800	463089950	16040	16040	16040	16040	9
274	20231025	142700	462945590	16040	16030	16040	16030	37
275	20231025	142600	462352380	16040	16040	16040	16040	10
276	20231025	142500	462191980	16040	16040	16040	16040	9
277	20231025	142400	462047620	16030	16040	16040	16030	15
278	20231025	142300	461807080	16030	16030	16030	16030	8
279	20231025	142200	461678840	16030	16040	16040	16030	59
280	20231025	142100	460732980	16040	16040	16040	16040	17
281	20231025	142000	460460300	16040	16040	16040	16040	9
282	20231025	141900	460315940	16030	16030	16030	16030	159
283	20231025	141800	457767170	16040	16040	16040	16030	41
284	20231025	141700	457109760	16040	16040	16040	16040	9
285	20231025	141600	456965400	16040	16040	16040	16040	14
286	20231025	141500	456740840	16040	16040	16040	16040	18
287	20231025	141400	456452120	16040	16030	16040	16030	13
288	20231025	141300	456243650	16040	16040	16040	16040	9
289	20231025	141200	456099290	16040	16040	16040	16040	18
290	20231025	141100	455810570	16040	16030	16040	16030	9
291	20231025	141000	455666220	16040	16040	16040	16040	9
292	20231025	140900	455521860	16040	16040	16040	16030	89
293	20231025	140800	454094390	16040	16040	16040	16040	9
294	20231025	140700	453950030	16040	16040	16040	16030	20
295	20231025	140600	453629280	16040	16040	16040	16040	17
296	20231025	140500	453356600	16040	16040	16040	16040	10
297	20231025	140400	453196200	16040	16040	16040	16040	9
298	20231025	140300	453051840	16040	16030	16040	16030	9
299	20231025	140200	452907490	16040	16040	16040	16030	29
300	20231025	140100	452442440	16040	16040	16040	16040	9
301	20231025	140000	452298080	16040	16040	16040	16040	8
302	20231025	135900	452169760	16040	16030	16040	16030	19
303	20231025	135800	451865010	16040	16030	16040	16030	13
304	20231025	135700	451656540	16040	16040	16040	16040	9
305	20231025	135600	451512180	16040	16040	16040	16030	19
306	20231025	135500	451207430	16040	16040	16040	16040	8
307	20231025	135400	451079110	16040	16040	16040	16040	9
308	20231025	135300	450934750	16040	16040	16040	16030	23
309	20231025	135200	450565890	16030	16040	16040	16030	10
310	20231025	135100	450405500	16040	16030	16040	16030	11
311	20231025	135000	450229070	16040	16040	16040	16040	17
312	20231025	134900	449956390	16040	16030	16040	16030	14
313	20231025	134800	449731880	16040	16040	16040	16040	9
314	20231025	134700	449587520	16040	16040	16040	16040	17
315	20231025	134600	449314840	16040	16040	16040	16040	9
316	20231025	134500	449170480	16040	16040	16040	16040	9
317	20231025	134400	449026120	16040	16040	16040	16040	17
318	20231025	134300	448753440	16040	16040	16040	16040	9
319	20231025	134200	448609080	16040	16040	16040	16040	9
320	20231025	134100	448464720	16040	16040	16040	16040	25
321	20231025	134000	448063720	16040	16040	16040	16040	1
322	20231025	133900	448047680	16030	16030	16030	16030	63
323	20231025	133800	447037790	16030	16030	16030	16030	18
324	20231025	133700	446749250	16030	16030	16030	16030	9
325	20231025	133600	446604980	16030	16030	16030	16030	8
326	20231025	133500	446476740	16030	16030	16030	16030	18
327	20231025	133400	446188200	16020	16020	16020	16020	0
328	20231025	133300	446188200	16020	16020	16020	16020	117
329	20231025	133200	444313860	16010	16020	16020	16010	28
330	20231025	133100	443865370	16020	16020	16020	16020	8
331	20231025	133000	443737210	16020	16020	16020	16020	29
332	20231025	132900	443272630	16020	16010	16020	16010	10
333	20231025	132800	443112440	16010	16020	16020	16010	228
334	20231025	132700	439460040	16000	16010	16010	16000	10
335	20231025	132600	439300000	16010	16010	16010	16010	8
336	20231025	132500	439171920	16010	16010	16010	16010	11
337	20231025	132400	438995810	15990	15990	15990	15990	6
338	20231025	132300	438899870	15990	15990	15990	15990	8
339	20231025	132200	438771950	15990	15990	15990	15990	18
340	20231025	132100	438484130	15990	15990	15990	15990	9
341	20231025	132000	438340220	15990	15990	15990	15990	8
342	20231025	131900	438212300	15990	15990	15990	15980	25
343	20231025	131800	437812620	15990	15990	15990	15990	8
344	20231025	131700	437684700	15980	15980	15980	15980	4
345	20231025	131600	437620780	15980	15980	15980	15970	23
346	20231025	131500	437253290	15980	15990	15990	15980	19
347	20231025	131400	436949590	15990	15990	15990	15990	9
348	20231025	131300	436805680	15990	15980	15990	15980	15
349	20231025	131200	436565890	15980	15990	15990	15980	17
350	20231025	131100	436294140	15980	15980	15980	15980	1
351	20231025	131000	436278160	15970	15980	15980	15970	21
352	20231025	130900	435942620	15970	15980	15980	15970	13
353	20231025	130800	435734920	15970	15980	15980	15970	10
354	20231025	130700	435575130	15970	15970	15980	15970	18
355	20231025	130600	435287560	15960	15980	15980	15950	23
356	20231025	130500	434920510	15990	15990	15990	15980	21
357	20231025	130400	434584770	15990	15980	15990	15980	12
358	20231025	130300	434392920	15970	15980	15980	15970	25
359	20231025	130200	433993490	15960	15960	15960	15960	1
360	20231025	130100	433977530	15950	15990	15990	15950	26
361	20231025	130000	433562160	15990	15990	15990	15990	18
362	20231025	125900	433274340	15950	15950	15950	15950	0
363	20231025	125800	433274340	15950	16020	16020	15950	14
364	20231025	125700	433050300	16020	16010	16020	16010	30
365	20231025	125600	432569740	16010	15990	16010	15990	11
366	20231025	125500	432393650	15990	15990	15990	15990	2
367	20231025	125400	432361670	15990	15980	15990	15980	22
368	20231025	125300	432010100	15970	15970	15970	15970	0
369	20231025	125200	432010100	15970	15980	15980	15960	51
370	20231025	125100	431195470	15960	15960	15960	15960	0
371	20231025	125000	431195470	15960	16020	16020	15960	201
372	20231025	124900	427985330	16020	16020	16020	16020	2
373	20231025	124800	427953290	16020	16030	16030	16020	30
374	20231025	124700	427472460	16010	16010	16010	16010	3
375	20231025	124600	427424430	16010	16010	16010	16010	8
376	20231025	124500	427296350	16010	16010	16010	16010	26
377	20231025	124400	426880090	16010	16010	16010	16010	6
378	20231025	124300	426784030	16000	16000	16000	16000	2
379	20231025	124200	426752030	15970	15970	15970	15970	12
380	20231025	124100	426560390	15970	15970	15970	15960	42
381	20231025	124000	425889910	15970	16000	16000	15970	11
382	20231025	123900	425713970	16030	15970	16030	15970	6
383	20231025	123800	425617980	15960	15970	15970	15940	42
384	20231025	123700	424947890	15980	15970	15980	15970	19
385	20231025	123600	424644300	15960	15960	15960	15960	1
386	20231025	123500	424628340	15970	15980	15980	15970	26
387	20231025	123400	424212950	15980	15970	15980	15970	11
388	20231025	123300	424037190	15980	15960	15980	15960	15
389	20231025	123200	423797530	15970	16020	16020	15960	55
390	20231025	123100	422919250	16020	16020	16030	16020	11
391	20231025	123000	422742940	16030	16030	16030	16030	20
392	20231025	122900	422422340	16020	16010	16020	16010	6
393	20231025	122800	422326270	16010	16010	16010	16010	1
394	20231025	122700	422310260	16030	16040	16040	16030	30
395	20231025	122600	421829140	16030	16030	16030	16030	3
396	20231025	122500	421781050	16030	16020	16040	16020	18
397	20231025	122400	421492470	16010	16010	16010	16010	1
398	20231025	122300	421476460	16030	16040	16040	16030	32
399	20231025	122200	420963230	16040	16030	16040	16030	5
400	20231025	122100	420883070	16040	16040	16040	16040	0
401	20231025	122000	420883070	16040	16050	16050	16040	9
402	20231025	121900	420738630	16050	16050	16050	16050	9
403	20231025	121800	420594180	16040	16040	16050	16040	29
404	20231025	121700	420128760	16040	16040	16040	16040	6
405	20231025	121600	420032520	16040	16040	16040	16040	4
406	20231025	121500	419968360	16040	16060	16060	16040	23
407	20231025	121400	419599180	16050	16070	16070	16050	44
408	20231025	121300	418892500	16070	16070	16070	16070	9
409	20231025	121200	418747870	16060	16050	16060	16050	12
410	20231025	121100	418555180	16060	16060	16060	16060	17
411	20231025	121000	418282160	16060	16060	16060	16060	18
412	20231025	120900	417993080	16050	16050	16050	16050	0
413	20231025	120800	417993080	16050	16050	16050	16050	18
414	20231025	120700	417704180	16050	16050	16050	16050	9
415	20231025	120600	417559730	16050	16050	16050	16050	8
416	20231025	120500	417431330	16050	16060	16070	16050	25
417	20231025	120400	417029790	16060	16060	16060	16060	18
418	20231025	120300	416740710	16020	16010	16020	16010	12
419	20231025	120200	416548560	16010	15990	16010	15990	33
420	20231025	120100	416020710	15980	15980	15980	15980	0
421	20231025	120000	416020710	15980	15990	15990	15980	96
422	20231025	115900	414486540	16000	16040	16040	16000	160
423	20231025	115800	411925620	16030	16040	16040	16030	47
424	20231025	115700	411171880	16040	16040	16040	16040	0
425	20231025	115600	411171880	16040	16060	16060	16040	38
426	20231025	115500	410561760	16030	16040	16040	16030	52
427	20231025	115400	409728110	16030	16040	16040	16030	11
428	20231025	115300	409551770	16050	16060	16060	16050	29
429	20231025	115200	409086150	16060	16060	16060	16060	0
430	20231025	115100	409086150	16060	16070	16070	16060	30
431	20231025	115000	408604260	16070	16070	16070	16070	17
432	20231025	114900	408331070	16070	16070	16070	16070	9
433	20231025	114800	408186440	16070	16070	16070	16070	8
434	20231025	114700	408057880	16070	16070	16070	16070	27
435	20231025	114600	407623990	16070	16060	16070	16060	6
436	20231025	114500	407527620	16060	16070	16070	16060	18
437	20231025	114400	407238460	16060	16070	16070	16040	42
438	20231025	114300	406564410	16070	16050	16070	16050	50
439	20231025	114200	405761750	16040	16050	16060	16040	692
440	20231025	114100	394655460	16050	16050	16050	16050	9
441	20231025	114000	394511010	16050	16050	16050	16050	24
442	20231025	113900	394125810	16050	16050	16050	16050	3
443	20231025	113800	394077660	16030	16030	16030	16030	82
444	20231025	113700	392763200	16050	16050	16050	16020	24
445	20231025	113600	392378180	16000	16000	16000	16000	0
446	20231025	113500	392378180	16000	16040	16040	15940	64
447	20231025	113400	391354810	16050	16040	16050	16040	22
448	20231025	113300	391001730	16050	16040	16050	16040	7
449	20231025	113200	390889440	16040	16040	16040	16040	8
450	20231025	113100	390761120	16040	16040	16040	16040	33
451	20231025	113000	390231800	16040	16030	16040	16030	12
452	20231025	112900	390039340	16030	16030	16030	16030	4
453	20231025	112800	389975220	16020	16050	16050	16020	24
454	20231025	112700	389590330	16050	16050	16050	16050	8
455	20231025	112600	389461930	16050	16050	16050	16050	9
456	20231025	112500	389317480	16050	16050	16050	16050	19
457	20231025	112400	389012530	16050	16050	16050	16050	8
458	20231025	112300	388884130	16050	16050	16050	16050	9
459	20231025	112200	388739680	16050	16050	16050	16050	17
460	20231025	112100	388466830	16050	16050	16050	16050	10
461	20231025	112000	388306330	16050	16050	16050	16050	29
462	20231025	111900	387840880	16050	16050	16050	16050	18
463	20231025	111800	387551980	16050	16050	16050	16050	10
464	20231025	111700	387391480	16050	16050	16050	16050	18
465	20231025	111600	387102580	16050	16050	16050	16040	22
466	20231025	111500	386749510	16010	16010	16010	16010	0
467	20231025	111400	386749510	16010	15990	16010	15990	172
468	20231025	111300	383996490	15940	16050	16050	15940	236
469	20231025	111200	380224200	16050	16050	16050	16050	9
470	20231025	111100	380079750	16050	16040	16050	16040	12
471	20231025	111000	379887190	16050	16060	16060	16050	20
472	20231025	110900	379566180	16030	16030	16030	16030	0
473	20231025	110800	379566180	16030	16060	16060	16020	205
474	20231025	110700	376281720	16070	16070	16070	16070	509
475	20231025	110600	368102090	16070	16070	16070	16070	17
476	20231025	110500	367828900	16070	16070	16070	16070	10
477	20231025	110400	367668200	16070	16070	16070	16070	9
478	20231025	110300	367523570	16070	16060	16070	16060	252
479	20231025	110200	363473950	16070	16070	16070	16070	8
480	20231025	110100	363345390	16010	16010	16010	16010	0
481	20231025	110000	363345390	16010	16060	16060	15980	38
482	20231025	105900	362735830	16070	16070	16070	16070	9
483	20231025	105800	362591200	16040	16040	16040	16040	154
484	20231025	105700	360121040	16040	16040	16040	16040	18
485	20231025	105600	359832320	16030	16030	16030	16030	51
486	20231025	105500	359014790	16030	16030	16030	16030	17
487	20231025	105400	358742280	16020	16030	16030	16020	16
488	20231025	105300	358485860	16020	16020	16020	16020	9
489	20231025	105200	358341680	16020	16030	16030	16020	17
490	20231025	105100	358069250	16030	16030	16030	16030	117
491	20231025	105000	356193740	16020	16020	16020	16020	42
492	20231025	104900	355520900	16010	15970	16010	15970	21
493	20231025	104800	355185250	16010	16070	16070	16010	65
494	20231025	104700	354143960	16020	16080	16080	16010	101
495	20231025	104600	352526180	16090	16090	16090	16080	12
496	20231025	104500	352333110	16090	16080	16090	16080	22
497	20231025	104400	351979200	16080	16070	16080	16070	19
498	20231025	104300	351673690	16080	16080	16080	16070	141
499	20231025	104200	349406430	16080	16080	16080	16080	18
500	20231025	104100	349116990	16080	16080	16080	16080	6
501	20231025	104000	349020510	16080	16020	16080	16020	11
502	20231025	103900	348843750	16090	16090	16090	16090	17
503	20231025	103800	348570220	16000	16040	16040	16000	52
504	20231025	103700	347736180	16020	16030	16090	16020	193
505	20231025	103600	344639100	16020	16020	16030	16020	51
506	20231025	103500	343821910	16020	16020	16020	16020	6
507	20231025	103400	343725790	16020	16030	16030	16020	20
508	20231025	103300	343405210	16020	16020	16020	16020	18
509	20231025	103200	343116850	16020	16000	16020	16000	61
510	20231025	103100	342139650	16000	16000	16000	16000	5
511	20231025	103000	342059650	15970	15970	15970	15970	100
512	20231025	102900	340462650	15970	15970	15990	15950	850
513	20231025	102800	326890440	15990	16000	16010	15990	64
514	20231025	102700	325866450	16010	16030	16030	15940	1277
515	20231025	102600	305441730	16040	16060	16060	16040	17
516	20231025	102500	305168890	16110	16140	16140	16110	639
517	20231025	102400	294874210	16130	16140	16140	16130	12
518	20231025	102300	294680560	16140	16190	16190	16140	28
519	20231025	102200	294228110	16200	16190	16200	16170	251
520	20231025	102100	290162880	16200	16160	16200	16160	1360
521	20231025	102000	268145680	16180	16100	16180	16100	247
522	20231025	101900	264163210	16100	15920	16140	15920	1305
523	20231025	101800	243219890	15930	15930	15930	15920	26
524	20231025	101700	242805720	15930	15930	15930	15930	29
525	20231025	101600	242343750	15910	15910	15910	15910	3
526	20231025	101500	242296020	15910	15910	15910	15910	0
527	20231025	101400	242296020	15910	15940	15940	15910	50
528	20231025	101300	241500230	15940	15960	15970	15940	90
529	20231025	101200	240063320	15940	15970	15970	15940	125
530	20231025	101100	238068210	15930	15930	15980	15930	1253
531	20231025	101000	218090130	15930	15890	15930	15890	214
532	20231025	100900	214685870	15890	15810	15890	15810	637
533	20231025	100800	204572370	15810	15810	15810	15810	13
534	20231025	100700	204366840	15770	15750	15820	15750	19
535	20231025	100600	204066890	15750	15800	15800	15740	59
536	20231025	100500	203137860	15800	15730	15800	15730	741
537	20231025	100400	191438200	15730	15730	15730	15730	9
538	20231025	100300	191296630	15730	15700	15730	15700	408
539	20231025	100200	184882540	15700	15700	15700	15700	9
540	20231025	100100	184741240	15650	15650	15650	15650	0
541	20231025	100000	184741240	15650	15720	15720	15650	29
542	20231025	095900	184285510	15710	15710	15710	15710	17
543	20231025	095800	184018440	15720	15720	15720	15720	8
544	20231025	095700	183892680	15720	15580	15720	15580	274
545	20231025	095600	179622300	15620	15620	15620	15620	9
546	20231025	095500	179481720	15620	15620	15620	15620	8
547	20231025	095400	179356760	15480	15610	15610	15480	106
548	20231025	095300	177712670	15620	15620	15620	15620	37
549	20231025	095200	177134730	15620	15620	15620	15620	17
550	20231025	095100	176869190	15620	15620	15620	15620	14
551	20231025	095000	176650510	15610	15610	15610	15610	8
552	20231025	094900	176525630	15560	15560	15560	15560	0
553	20231025	094800	176525630	15560	15600	15600	15550	104
554	20231025	094700	174907470	15620	15620	15620	15620	8
555	20231025	094600	174782510	15620	15600	15620	15600	33
556	20231025	094500	174267530	15510	15510	15510	15510	0
557	20231025	094400	174267530	15510	15510	15510	15510	0
558	20231025	094300	174267530	15510	15640	15650	15510	613
559	20231025	094200	164708020	15650	15650	15650	15650	0
560	20231025	094100	164708020	15650	15680	15720	15650	496
561	20231025	094000	156924680	15680	15690	15690	15680	49
562	20231025	093900	156156270	15680	15730	15730	15680	14
563	20231025	093800	155936510	15730	15730	15730	15730	10
564	20231025	093700	155779210	15730	15750	15780	15730	156
565	20231025	093600	153324370	15740	15760	15760	15740	66
566	20231025	093500	152285120	15760	15740	15760	15730	2131
567	20231025	093400	118743770	15740	15620	15740	15620	2756
568	20231025	093300	75646230	15620	15530	15620	15530	389
569	20231025	093200	69577460	15530	15520	15530	15510	132
570	20231025	093100	67528830	15510	15490	15580	15490	221
571	20231025	093000	64098290	15490	15470	15490	15470	122
572	20231025	092900	62209010	15460	15460	15470	15460	46
573	20231025	092800	61497600	15470	15440	15470	15440	108
574	20231025	092700	59828830	15380	15410	15410	15380	442
575	20231025	092600	53025280	15450	15420	15450	15380	276
576	20231025	092500	48775680	15420	15400	15420	15380	309
577	20231025	092400	44017130	15400	15440	15470	15400	428
578	20231025	092300	37419050	15440	15360	15440	15360	642
579	20231025	092200	27539990	15360	15320	15360	15320	95
580	20231025	092100	26082670	15320	15310	15320	15300	148
581	20231025	092000	23817810	15300	15240	15300	15240	1066
582	20231025	091900	7547600	15220	15230	15230	15220	3
583	20231025	091800	7501920	15240	15230	15240	15230	19
584	20231025	091700	7212370	15240	15230	15240	15230	18
585	20231025	091600	6938150	15240	15240	15240	15240	33
586	20231025	091500	6435230	15240	15240	15240	15240	27
587	20231025	091400	6023750	15240	15240	15240	15240	9
588	20231025	091300	5886590	15240	15240	15240	15240	8
589	20231025	091200	5764670	15240	15240	15240	15240	18
590	20231025	091100	5490350	15240	15240	15240	15240	12
591	20231025	091000	5307470	15240	15240	15240	15240	9
592	20231025	090900	5170310	15240	15240	15240	15240	9
593	20231025	090800	5033150	15220	15220	15220	15220	0
594	20231025	090700	5033150	15220	15260	15260	15100	60
595	20231025	090600	4120400	15260	15260	15260	15250	21
596	20231025	090500	3799950	15260	15240	15260	15240	4
597	20231025	090400	3738970	15190	15200	15200	15190	17
598	20231025	090300	3480660	15270	15280	15280	15200	97
599	20231025	090200	2004990	15280	15200	15280	15200	57
600	20231025	090100	1137970	15200	15200	15200	15190	5
601	20231025	090000	1061980	15150	15190	15190	15150	70