KissMeData/018250/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185900	975505860	19930	19930	19930	19930	596
3	20231006	185800	975505860	19930	19930	19930	19930	0
4	20231006	185700	975505860	19930	19930	19930	19930	0
5	20231006	185600	975505860	19930	19930	19930	19930	0
6	20231006	185500	975505860	19930	19930	19930	19930	0
7	20231006	185400	975505860	19930	19930	19930	19930	0
8	20231006	185300	975505860	19930	19930	19930	19930	0
9	20231006	185200	975505860	19930	19930	19930	19930	0
10	20231006	185100	975505860	19930	19930	19930	19930	0
11	20231006	185000	975505860	19930	19930	19930	19930	0
12	20231006	184900	975505860	19930	19930	19930	19930	0
13	20231006	184800	975505860	19930	19930	19930	19930	0
14	20231006	184700	975505860	19930	19930	19930	19930	0
15	20231006	184600	975505860	19930	19930	19930	19930	0
16	20231006	184500	975505860	19930	19930	19930	19930	0
17	20231006	184400	975505860	19930	19930	19930	19930	0
18	20231006	184300	975505860	19930	19930	19930	19930	0
19	20231006	184200	975505860	19930	19930	19930	19930	0
20	20231006	184100	975505860	19930	19930	19930	19930	0
21	20231006	184000	975505860	19930	19930	19930	19930	0
22	20231006	183900	975505860	19930	19930	19930	19930	0
23	20231006	183800	975505860	19930	19930	19930	19930	0
24	20231006	183700	975505860	19930	19930	19930	19930	0
25	20231006	183600	975505860	19930	19930	19930	19930	0
26	20231006	183500	975505860	19930	19930	19930	19930	0
27	20231006	183400	975505860	19930	19930	19930	19930	0
28	20231006	183300	975505860	19930	19930	19930	19930	0
29	20231006	183200	975505860	19930	19930	19930	19930	0
30	20231006	183100	975505860	19930	19930	19930	19930	0
31	20231006	183000	975505860	19930	19930	19930	19930	0
32	20231006	182900	975505860	19930	19930	19930	19930	596
33	20231006	182800	975505860	19930	19930	19930	19930	0
34	20231006	182700	975505860	19930	19930	19930	19930	0
35	20231006	182600	975505860	19930	19930	19930	19930	0
36	20231006	182500	975505860	19930	19930	19930	19930	0
37	20231006	182400	975505860	19930	19930	19930	19930	0
38	20231006	182300	975505860	19930	19930	19930	19930	0
39	20231006	182200	975505860	19930	19930	19930	19930	0
40	20231006	182100	975505860	19930	19930	19930	19930	0
41	20231006	182000	975505860	19930	19930	19930	19930	0
42	20231006	181900	975505860	19930	19930	19930	19930	0
43	20231006	181800	975505860	19930	19930	19930	19930	0
44	20231006	181700	975505860	19930	19930	19930	19930	0
45	20231006	181600	975505860	19930	19930	19930	19930	0
46	20231006	181500	975505860	19930	19930	19930	19930	0
47	20231006	181400	975505860	19930	19930	19930	19930	0
48	20231006	181300	975505860	19930	19930	19930	19930	0
49	20231006	181200	975505860	19930	19930	19930	19930	0
50	20231006	181100	975505860	19930	19930	19930	19930	0
51	20231006	181000	975505860	19930	19930	19930	19930	0
52	20231006	180900	975505860	19930	19930	19930	19930	0
53	20231006	180800	975505860	19930	19930	19930	19930	0
54	20231006	180700	975505860	19930	19930	19930	19930	0
55	20231006	180600	975505860	19930	19930	19930	19930	0
56	20231006	180500	975505860	19930	19930	19930	19930	0
57	20231006	180400	975505860	19930	19930	19930	19930	0
58	20231006	180300	975505860	19930	19930	19930	19930	0
59	20231006	180200	975505860	19930	19930	19930	19930	0
60	20231006	180100	975505860	19930	19930	19930	19930	0
61	20231006	180000	975505860	19930	19930	19930	19930	0
62	20231006	175900	975505860	19930	19930	19930	19930	596
63	20231006	175800	975505860	19930	19930	19930	19930	0
64	20231006	175700	975505860	19930	19930	19930	19930	0
65	20231006	175600	975505860	19930	19930	19930	19930	0
66	20231006	175500	975505860	19930	19930	19930	19930	0
67	20231006	175400	975505860	19930	19930	19930	19930	0
68	20231006	175300	975505860	19930	19930	19930	19930	0
69	20231006	175200	975505860	19930	19930	19930	19930	0
70	20231006	175100	975505860	19930	19930	19930	19930	0
71	20231006	175000	975505860	19930	19930	19930	19930	0
72	20231006	174900	975505860	19930	19930	19930	19930	0
73	20231006	174800	975505860	19930	19930	19930	19930	0
74	20231006	174700	975505860	19930	19930	19930	19930	0
75	20231006	174600	975505860	19930	19930	19930	19930	0
76	20231006	174500	975505860	19930	19930	19930	19930	0
77	20231006	174400	975505860	19930	19930	19930	19930	0
78	20231006	174300	975505860	19930	19930	19930	19930	0
79	20231006	174200	975505860	19930	19930	19930	19930	0
80	20231006	174100	975505860	19930	19930	19930	19930	0
81	20231006	174000	975505860	19930	19930	19930	19930	0
82	20231006	173900	975505860	19930	19930	19930	19930	0
83	20231006	173800	975505860	19930	19930	19930	19930	0
84	20231006	173700	975505860	19930	19930	19930	19930	0
85	20231006	173600	975505860	19930	19930	19930	19930	0
86	20231006	173500	975505860	19930	19930	19930	19930	0
87	20231006	173400	975505860	19930	19930	19930	19930	0
88	20231006	173300	975505860	19930	19930	19930	19930	0
89	20231006	173200	975505860	19930	19930	19930	19930	0
90	20231006	173100	975505860	19930	19930	19930	19930	0
91	20231006	173000	975505860	19930	19930	19930	19930	0
92	20231006	172900	975505860	19930	19930	19930	19930	596
93	20231006	172800	975505860	19930	19930	19930	19930	0
94	20231006	172700	975505860	19930	19930	19930	19930	0
95	20231006	172600	975505860	19930	19930	19930	19930	0
96	20231006	172500	975505860	19930	19930	19930	19930	0
97	20231006	172400	975505860	19930	19930	19930	19930	0
98	20231006	172300	975505860	19930	19930	19930	19930	0
99	20231006	172200	975505860	19930	19930	19930	19930	0
100	20231006	172100	975505860	19930	19930	19930	19930	0
101	20231006	172000	975505860	19930	19930	19930	19930	0
102	20231006	171900	975505860	19930	19930	19930	19930	0
103	20231006	171800	975505860	19930	19930	19930	19930	0
104	20231006	171700	975505860	19930	19930	19930	19930	0
105	20231006	171600	975505860	19930	19930	19930	19930	0
106	20231006	171500	975505860	19930	19930	19930	19930	0
107	20231006	171400	975505860	19930	19930	19930	19930	0
108	20231006	171300	975505860	19930	19930	19930	19930	0
109	20231006	171200	975505860	19930	19930	19930	19930	0
110	20231006	171100	975505860	19930	19930	19930	19930	0
111	20231006	171000	975505860	19930	19930	19930	19930	0
112	20231006	170900	975505860	19930	19930	19930	19930	0
113	20231006	170800	975505860	19930	19930	19930	19930	0
114	20231006	170700	975505860	19930	19930	19930	19930	0
115	20231006	170600	975505860	19930	19930	19930	19930	0
116	20231006	170500	975505860	19930	19930	19930	19930	0
117	20231006	170400	975505860	19930	19930	19930	19930	0
118	20231006	170300	975505860	19930	19930	19930	19930	0
119	20231006	170200	975505860	19930	19930	19930	19930	0
120	20231006	170100	975505860	19930	19930	19930	19930	0
121	20231006	170000	975505860	19930	19930	19930	19930	0
122	20231006	165900	975505860	19930	19930	19930	19930	596
123	20231006	165800	975505860	19930	19930	19930	19930	0
124	20231006	165700	975505860	19930	19930	19930	19930	0
125	20231006	165600	975505860	19930	19930	19930	19930	0
126	20231006	165500	975505860	19930	19930	19930	19930	0
127	20231006	165400	975505860	19930	19930	19930	19930	0
128	20231006	165300	975505860	19930	19930	19930	19930	0
129	20231006	165200	975505860	19930	19930	19930	19930	0
130	20231006	165100	975505860	19930	19930	19930	19930	0
131	20231006	165000	975505860	19930	19930	19930	19930	0
132	20231006	164900	975505860	19930	19930	19930	19930	0
133	20231006	164800	975505860	19930	19930	19930	19930	0
134	20231006	164700	975505860	19930	19930	19930	19930	0
135	20231006	164600	975505860	19930	19930	19930	19930	0
136	20231006	164500	975505860	19930	19930	19930	19930	0
137	20231006	164400	975505860	19930	19930	19930	19930	0
138	20231006	164300	975505860	19930	19930	19930	19930	0
139	20231006	164200	975505860	19930	19930	19930	19930	0
140	20231006	164100	975505860	19930	19930	19930	19930	0
141	20231006	164000	975505860	19930	19930	19930	19930	0
142	20231006	163900	975505860	19930	19930	19930	19930	0
143	20231006	163800	975505860	19930	19930	19930	19930	0
144	20231006	163700	975505860	19930	19930	19930	19930	0
145	20231006	163600	975505860	19930	19930	19930	19930	0
146	20231006	163500	975505860	19930	19930	19930	19930	0
147	20231006	163400	975505860	19930	19930	19930	19930	0
148	20231006	163300	975505860	19930	19930	19930	19930	0
149	20231006	163200	975505860	19930	19930	19930	19930	0
150	20231006	163100	975505860	19930	19930	19930	19930	0
151	20231006	163000	975505860	19930	19930	19930	19930	0
152	20231006	162900	975505860	19930	19930	19930	19930	596
153	20231006	162800	975505860	19930	19930	19930	19930	0
154	20231006	162700	975505860	19930	19930	19930	19930	0
155	20231006	162600	975505860	19930	19930	19930	19930	0
156	20231006	162500	975505860	19930	19930	19930	19930	0
157	20231006	162400	975505860	19930	19930	19930	19930	0
158	20231006	162300	975505860	19930	19930	19930	19930	0
159	20231006	162200	975505860	19930	19930	19930	19930	0
160	20231006	162100	975505860	19930	19930	19930	19930	0
161	20231006	162000	975505860	19930	19930	19930	19930	0
162	20231006	161900	975505860	19930	19930	19930	19930	0
163	20231006	161800	975505860	19930	19930	19930	19930	0
164	20231006	161700	975505860	19930	19930	19930	19930	0
165	20231006	161600	975505860	19930	19930	19930	19930	0
166	20231006	161500	975505860	19930	19930	19930	19930	0
167	20231006	161400	975505860	19930	19930	19930	19930	0
168	20231006	161300	975505860	19930	19930	19930	19930	0
169	20231006	161200	975505860	19930	19930	19930	19930	0
170	20231006	161100	975505860	19930	19930	19930	19930	0
171	20231006	161000	975505860	19930	19930	19930	19930	0
172	20231006	160900	975505860	19930	19930	19930	19930	0
173	20231006	160800	975505860	19930	19930	19930	19930	0
174	20231006	160700	975505860	19930	19930	19930	19930	0
175	20231006	160600	975505860	19930	19930	19930	19930	0
176	20231006	160500	975505860	19930	19930	19930	19930	0
177	20231006	160400	975505860	19930	19930	19930	19930	0
178	20231006	160300	975505860	19930	19930	19930	19930	0
179	20231006	160200	975505860	19930	19930	19930	19930	0
180	20231006	160100	975505860	19930	19930	19930	19930	0
181	20231006	160000	975505860	19930	19930	19930	19930	0
182	20231006	155900	975505860	19930	19930	19930	19930	596
183	20231006	155800	975505860	19930	19930	19930	19930	0
184	20231006	155700	975505860	19930	19930	19930	19930	0
185	20231006	155600	975505860	19930	19930	19930	19930	0
186	20231006	155500	975505860	19930	19930	19930	19930	0
187	20231006	155400	975505860	19930	19930	19930	19930	0
188	20231006	155300	975505860	19930	19930	19930	19930	0
189	20231006	155200	975505860	19930	19930	19930	19930	0
190	20231006	155100	975505860	19930	19930	19930	19930	0
191	20231006	155000	975505860	19930	19930	19930	19930	0
192	20231006	154900	975505860	19930	19930	19930	19930	0
193	20231006	154800	975505860	19930	19930	19930	19930	0
194	20231006	154700	975505860	19930	19930	19930	19930	0
195	20231006	154600	975505860	19930	19930	19930	19930	0
196	20231006	154500	975505860	19930	19930	19930	19930	0
197	20231006	154400	975505860	19930	19930	19930	19930	0
198	20231006	154300	975505860	19930	19930	19930	19930	0
199	20231006	154200	975505860	19930	19930	19930	19930	0
200	20231006	154100	975505860	19930	19930	19930	19930	0
201	20231006	154000	975505860	19930	19930	19930	19930	0
202	20231006	153900	975505860	19930	19930	19930	19930	0
203	20231006	153800	975505860	19930	19930	19930	19930	0
204	20231006	153700	975505860	19930	19930	19930	19930	0
205	20231006	153600	975505860	19930	19930	19930	19930	0
206	20231006	153500	975505860	19930	19930	19930	19930	0
207	20231006	153400	975505860	19930	19930	19930	19930	0
208	20231006	153300	975505860	19930	19930	19930	19930	0
209	20231006	153200	975505860	19930	19930	19930	19930	0
210	20231006	153100	975505860	19930	19930	19930	19930	0
211	20231006	153000	975505860	19930	19930	19930	19930	596
212	20231006	152900	963627580	19940	19940	19940	19940	0
213	20231006	152800	963627580	19940	19940	19940	19940	0
214	20231006	152700	963627580	19940	19940	19940	19940	0
215	20231006	152600	963627580	19940	19940	19940	19940	0
216	20231006	152500	963627580	19940	19940	19940	19940	0
217	20231006	152400	963627580	19940	19940	19940	19940	0
218	20231006	152300	963627580	19940	19940	19940	19940	0
219	20231006	152200	963627580	19940	19940	19940	19940	0
220	20231006	152100	963627580	19940	19940	19940	19940	0
221	20231006	152000	963627580	19940	19940	19940	19940	0
222	20231006	151900	963627580	19940	19830	19960	19830	149
223	20231006	151800	960662860	19850	19850	19850	19840	99
224	20231006	151700	958698210	19860	19970	19970	19840	850
225	20231006	151600	941726670	19970	19810	19970	19810	38
226	20231006	151500	940969410	19960	19970	19970	19810	8
227	20231006	151400	940809990	19970	19990	19990	19790	52
228	20231006	151300	939771390	19790	19760	20000	19760	30
229	20231006	151200	939172290	19760	19740	19760	19730	67
230	20231006	151100	937848630	19740	19700	20050	19690	490
231	20231006	151000	928123780	19700	19660	19700	19650	355
232	20231006	150900	921139090	19650	19670	19670	19640	324
233	20231006	150800	914772630	19650	19650	19650	19640	82
234	20231006	150700	913161560	19650	19640	19650	19640	43
235	20231006	150600	912316790	19640	19640	19650	19640	41
236	20231006	150500	911511300	19640	19640	19650	19630	48
237	20231006	150400	910568470	19640	19630	19650	19630	33
238	20231006	150300	909920350	19630	19630	19650	19630	39
239	20231006	150200	909154490	19640	19630	19650	19630	40
240	20231006	150100	908368880	19630	19650	19650	19630	230
241	20231006	150000	903851420	19640	19640	19650	19640	133
242	20231006	145900	901239090	19640	19650	19670	19640	47
243	20231006	145800	900315260	19650	19650	19670	19650	24
244	20231006	145700	899843510	19650	19640	19660	19640	19
245	20231006	145600	899470240	19660	19640	19660	19640	40
246	20231006	145500	898684340	19640	19640	19660	19640	37
247	20231006	145400	897957230	19650	19650	19660	19640	134
248	20231006	145300	895324510	19640	19650	19650	19640	174
249	20231006	145200	891905950	19650	19650	19660	19640	35
250	20231006	145100	891218100	19650	19660	19670	19650	38
251	20231006	145000	890471080	19660	19650	19670	19650	29
252	20231006	144900	889900940	19650	19640	19670	19640	68
253	20231006	144800	888564500	19640	19640	19670	19640	38
254	20231006	144700	887817710	19640	19640	19670	19640	41
255	20231006	144600	887011960	19640	19650	19660	19640	42
256	20231006	144500	886186980	19650	19640	19650	19640	46
257	20231006	144400	885283230	19650	19670	19670	19640	128
258	20231006	144300	882767290	19670	19670	19670	19660	119
259	20231006	144200	880427630	19670	19670	19670	19660	50
260	20231006	144100	879444260	19670	19660	19680	19660	49
261	20231006	144000	878480520	19680	19670	19680	19660	28
262	20231006	143900	877929680	19670	19680	19680	19660	55
263	20231006	143800	876847780	19680	19690	19690	19660	40
264	20231006	143700	876060600	19690	19680	19690	19660	47
265	20231006	143600	875135720	19690	19690	19690	19670	67
266	20231006	143500	873817430	19670	19690	19690	19650	31
267	20231006	143400	873207420	19690	19690	19690	19650	70
268	20231006	143300	871829870	19690	19630	19690	19610	367
269	20231006	143200	864623500	19630	19610	19630	19600	230
270	20231006	143100	860110220	19590	19590	19620	19590	43
271	20231006	143000	859267270	19590	19560	19590	19560	82
272	20231006	142900	857661900	19570	19580	19590	19570	152
273	20231006	142800	854686020	19580	19570	19580	19560	115
274	20231006	142700	852434610	19560	19590	19590	19560	488
275	20231006	142600	842883790	19580	19590	19610	19580	142
276	20231006	142500	840101010	19590	19590	19600	19580	65
277	20231006	142400	838827330	19590	19600	19600	19590	37
278	20231006	142300	838102220	19600	19590	19600	19580	554
279	20231006	142200	827252060	19590	19600	19610	19590	310
280	20231006	142100	821176680	19610	19610	19610	19600	239
281	20231006	142000	816491750	19630	19620	19630	19600	608
282	20231006	141900	804567110	19620	19630	19630	19610	340
283	20231006	141800	797896300	19620	19640	19640	19620	205
284	20231006	141700	793872640	19640	19640	19640	19630	23
285	20231006	141600	793420980	19630	19630	19640	19630	193
286	20231006	141500	789632350	19640	19640	19640	19630	123
287	20231006	141400	787216800	19640	19650	19650	19630	309
288	20231006	141300	781147660	19640	19630	19640	19630	245
289	20231006	141200	776336000	19640	19660	19660	19630	952
290	20231006	141100	757641730	19660	19670	19670	19660	93
291	20231006	141000	755812990	19670	19660	19670	19660	235
292	20231006	140900	751190650	19650	19680	19690	19650	574
293	20231006	140800	739904080	19700	19700	19700	19680	123
294	20231006	140700	737482260	19690	19700	19710	19690	133
295	20231006	140600	734863260	19710	19700	19710	19700	42
296	20231006	140500	734035740	19690	19690	19710	19690	329
297	20231006	140400	727555330	19700	19690	19700	19690	34
298	20231006	140300	726885700	19690	19700	19710	19690	137
299	20231006	140200	724186810	19700	19700	19700	19690	330
300	20231006	140100	717685880	19700	19700	19710	19700	34
301	20231006	140000	717015980	19710	19710	19710	19700	405
302	20231006	135900	709034650	19710	19730	19740	19710	337
303	20231006	135800	702390530	19740	19740	19750	19740	38
304	20231006	135700	701640390	19740	19740	19750	19740	209
305	20231006	135600	697514600	19730	19720	19730	19710	184
306	20231006	135500	693886110	19720	19740	19740	19720	387
307	20231006	135400	686251740	19740	19750	19760	19740	40
308	20231006	135300	685461950	19750	19760	19760	19750	166
309	20231006	135200	682183030	19750	19750	19750	19750	82
310	20231006	135100	680563530	19760	19760	19760	19760	80
311	20231006	135000	678982730	19760	19760	19760	19760	102
312	20231006	134900	676967210	19770	19790	19790	19760	236
313	20231006	134800	672301000	19780	19780	19790	19780	24
314	20231006	134700	671826270	19800	19780	19810	19780	38
315	20231006	134600	671074220	19810	19810	19810	19790	105
316	20231006	134500	668996090	19850	19770	19850	19770	23
317	20231006	134400	668540830	19790	19780	19790	19770	137
318	20231006	134300	665832230	19770	19780	19780	19770	233
319	20231006	134200	661223540	19780	19780	19790	19780	203
320	20231006	134100	657208140	19780	19790	19790	19780	133
321	20231006	134000	654577260	19790	19790	19790	19790	142
322	20231006	133900	651767080	19790	19790	19800	19790	173
323	20231006	133800	648343400	19790	19800	19800	19790	28
324	20231006	133700	647789210	19790	19800	19800	19790	173
325	20231006	133600	644365070	19790	19790	19800	19790	53
326	20231006	133500	643315950	19800	19800	19800	19790	104
327	20231006	133400	641256890	19800	19800	19800	19790	26
328	20231006	133300	640742200	19790	19790	19800	19790	188
329	20231006	133200	637021430	19800	19810	19820	19790	1426
330	20231006	133100	608781110	19810	19820	19830	19810	28
331	20231006	133000	608226180	19820	19820	19820	19820	77
332	20231006	132900	606700040	19820	19820	19830	19810	169
333	20231006	132800	603351830	19830	19830	19840	19820	335
334	20231006	132700	596711780	19840	19830	19840	19820	28
335	20231006	132600	596156540	19830	19830	19830	19820	175
336	20231006	132500	592687930	19820	19840	19840	19820	836
337	20231006	132400	576109740	19840	19840	19850	19840	23
338	20231006	132300	575653320	19850	19850	19850	19840	341
339	20231006	132200	568887790	19840	19840	19850	19840	166
340	20231006	132100	565594330	19850	19850	19850	19840	168
341	20231006	132000	562261090	19840	19850	19850	19840	14
342	20231006	131900	561983240	19840	19840	19840	19840	139
343	20231006	131800	559225480	19850	19850	19850	19840	137
344	20231006	131700	556506660	19860	19850	19860	19850	15
345	20231006	131600	556208830	19850	19840	19850	19840	179
346	20231006	131500	552657460	19860	19840	19860	19840	64
347	20231006	131400	551387490	19850	19850	19850	19850	3
348	20231006	131300	551327940	19850	19840	19850	19840	36
349	20231006	131200	550613690	19860	19840	19860	19840	40
350	20231006	131100	549819840	19850	19840	19850	19840	13
351	20231006	131000	549561900	19850	19860	19860	19840	12
352	20231006	130900	549323790	19850	19840	19850	19840	40
353	20231006	130800	548530130	19840	19840	19840	19840	5
354	20231006	130700	548430930	19840	19850	19850	19840	455
355	20231006	130600	539399300	19860	19860	19870	19860	118
356	20231006	130500	537055770	19870	19870	19870	19860	16
357	20231006	130400	536737950	19860	19860	19870	19860	39
358	20231006	130300	535963390	19860	19860	19860	19860	35
359	20231006	130200	535268290	19870	19870	19870	19870	5
360	20231006	130100	535168940	19860	19870	19870	19860	30
361	20231006	130000	534573090	19860	19860	19870	19860	46
362	20231006	125900	533659480	19870	19870	19870	19870	7
363	20231006	125800	533520390	19860	19860	19860	19860	46
364	20231006	125700	532606830	19870	19860	19870	19860	50
365	20231006	125600	531613780	19870	19870	19870	19870	6
366	20231006	125500	531494560	19870	19860	19880	19860	38
367	20231006	125400	530739700	19860	19870	19870	19860	20
368	20231006	125300	530342450	19870	19870	19870	19870	6
369	20231006	125200	530223230	19890	19890	19890	19880	63
370	20231006	125100	528970430	19860	19880	19880	19860	43
371	20231006	125000	528115940	19880	19870	19880	19870	22
372	20231006	124900	527678790	19870	19870	19880	19870	36
373	20231006	124800	526963280	19860	19860	19860	19860	23
374	20231006	124700	526506500	19860	19870	19880	19860	16
375	20231006	124600	526188580	19860	19860	19860	19860	39
376	20231006	124500	525414040	19860	19860	19860	19860	23
377	20231006	124400	524957260	19880	19870	19880	19870	13
378	20231006	124300	524698870	19860	19860	19860	19860	21
379	20231006	124200	524281810	19860	19860	19880	19860	106
380	20231006	124100	522176410	19860	19860	19860	19860	0
381	20231006	124000	522176410	19860	19860	19870	19860	34
382	20231006	123900	521501040	19860	19860	19860	19860	17
383	20231006	123800	521163420	19870	19870	19870	19870	18
384	20231006	123700	520805760	19860	19860	19860	19860	49
385	20231006	123600	519832620	19880	19850	19880	19850	39
386	20231006	123500	519058150	19860	19850	19860	19850	26
387	20231006	123400	518541950	19860	19870	19870	19860	13
388	20231006	123300	518283690	19870	19850	19870	19850	22
389	20231006	123200	517846830	19850	19850	19860	19850	39
390	20231006	123100	517072500	19850	19860	19860	19850	48
391	20231006	123000	516119610	19860	19850	19870	19850	19
392	20231006	122900	515742260	19870	19860	19870	19860	100
393	20231006	122800	513755310	19860	19850	19860	19850	42
394	20231006	122700	512921510	19860	19850	19860	19850	20
395	20231006	122600	512524410	19860	19860	19860	19860	8
396	20231006	122500	512365530	19850	19860	19860	19850	45
397	20231006	122400	511472150	19850	19860	19860	19850	70
398	20231006	122300	510082590	19860	19860	19860	19860	6
399	20231006	122200	509963430	19850	19850	19850	19850	40
400	20231006	122100	509169430	19860	19850	19860	19850	22
401	20231006	122000	508732670	19870	19860	19870	19860	7
402	20231006	121900	508593630	19850	19850	19870	19850	39
403	20231006	121800	507819380	19860	19860	19860	19860	11
404	20231006	121700	507600920	19840	19860	19870	19840	30
405	20231006	121600	507005240	19840	19840	19850	19840	43
406	20231006	121500	506152100	19850	19840	19850	19840	70
407	20231006	121400	504763140	19840	19840	19850	19840	40
408	20231006	121300	503969510	19860	19840	19860	19840	18
409	20231006	121200	503612300	19850	19840	19850	19840	20
410	20231006	121100	503215480	19850	19850	19850	19840	17
411	20231006	121000	502878080	19840	19840	19850	19840	52
412	20231006	120900	501846320	19850	19850	19850	19840	78
413	20231006	120800	500298610	19870	19850	19870	19850	16
414	20231006	120700	499980880	19840	19850	19850	19840	37
415	20231006	120600	499246780	19840	19850	19850	19840	34
416	20231006	120500	498571890	19870	19840	19870	19840	22
417	20231006	120400	498135210	19840	19860	19860	19840	60
418	20231006	120300	496944560	19850	19860	19860	19840	46
419	20231006	120200	496031560	19860	19850	19860	19850	12
420	20231006	120100	495793290	19870	19860	19870	19860	19
421	20231006	120000	495415810	19860	19840	19860	19840	59
422	20231006	115900	494244750	19850	19840	19850	19840	61
423	20231006	115800	493034380	19850	19850	19850	19840	12
424	20231006	115700	492796230	19860	19850	19860	19850	10
425	20231006	115600	492597680	19850	19840	19860	19840	58
426	20231006	115500	491446750	19840	19840	19840	19840	22
427	20231006	115400	491010270	19840	19840	19840	19840	20
428	20231006	115300	490613470	19860	19830	19860	19830	71
429	20231006	115200	489205200	19830	19840	19840	19830	23
430	20231006	115100	488748990	19840	19850	19850	19830	62
431	20231006	115000	487518900	19840	19850	19850	19840	32
432	20231006	114900	486883750	19860	19850	19860	19850	17
433	20231006	114800	486546290	19850	19860	19870	19850	10
434	20231006	114700	486347680	19870	19860	19870	19860	39
435	20231006	114600	485573080	19860	19860	19860	19850	23
436	20231006	114500	485116350	19850	19880	19880	19850	20
437	20231006	114400	484719090	19880	19860	19880	19860	104
438	20231006	114300	482651920	19880	19850	19880	19850	13
439	20231006	114200	482393770	19860	19850	19860	19850	67
440	20231006	114100	481063740	19850	19860	19860	19850	25
441	20231006	114000	480567290	19870	19860	19870	19860	12
442	20231006	113900	480328900	19870	19870	19870	19870	8
443	20231006	113800	480169940	19850	19850	19880	19850	44
444	20231006	113700	479296320	19860	19850	19860	19850	31
445	20231006	113600	478680960	19850	19860	19860	19840	26
446	20231006	113500	478164970	19860	19840	19860	19830	77
447	20231006	113400	476637610	19830	19840	19840	19830	37
448	20231006	113300	475903710	19840	19850	19850	19840	35
449	20231006	113200	475209260	19850	19840	19850	19840	12
450	20231006	113100	474971110	19860	19840	19860	19830	26
451	20231006	113000	474455250	19840	19840	19840	19830	54
452	20231006	112900	473384240	19840	19840	19840	19840	46
453	20231006	112800	472471600	19850	19850	19850	19850	8
454	20231006	112700	472312800	19840	19860	19870	19840	47
455	20231006	112600	471379830	19870	19870	19870	19870	8
456	20231006	112500	471220870	19870	19850	19870	19850	219
457	20231006	112400	466869780	19840	19840	19840	19840	11
458	20231006	112300	466651540	19880	19840	19880	19840	20
459	20231006	112200	466254450	19850	19840	19850	19840	13
460	20231006	112100	465996450	19850	19840	19850	19840	51
461	20231006	112000	464984520	19850	19840	19850	19830	112
462	20231006	111900	462763020	19880	19840	19880	19840	10
463	20231006	111800	462564480	19840	19850	19850	19840	25
464	20231006	111700	462068470	19850	19840	19850	19830	92
465	20231006	111600	460243210	19850	19850	19850	19840	23
466	20231006	111500	459786760	19850	19840	19850	19840	55
467	20231006	111400	458695500	19850	19840	19850	19840	49
468	20231006	111300	457723230	19840	19820	19880	19820	123
469	20231006	111200	455284310	19820	19810	19820	19810	25
470	20231006	111100	454789050	19820	19810	19820	19810	53
471	20231006	111000	453739000	19820	19810	19820	19810	71
472	20231006	110900	452331890	19820	19820	19820	19820	30
473	20231006	110800	451737290	19820	19860	19870	19820	1601
474	20231006	110700	419964800	19870	19860	19870	19860	12
475	20231006	110600	419726410	19870	19860	19870	19860	154
476	20231006	110500	416667900	19880	19860	19880	19860	54
477	20231006	110400	415595280	19860	19870	19880	19860	40
478	20231006	110300	414800720	19860	19860	19870	19860	43
479	20231006	110200	413946690	19860	19860	19870	19860	68
480	20231006	110100	412596140	19860	19870	19870	19860	8
481	20231006	110000	412437230	19870	19880	19880	19870	33
482	20231006	105900	411781460	19880	19880	19880	19870	40
483	20231006	105800	410986590	19870	19880	19880	19870	12
484	20231006	105700	410748080	19870	19860	19870	19860	30
485	20231006	105600	410152150	19870	19860	19870	19860	28
486	20231006	105500	409595890	19870	19870	19870	19870	26
487	20231006	105400	409079270	19870	19860	19880	19860	57
488	20231006	105300	407946560	19860	19880	19880	19860	28
489	20231006	105200	407390200	19870	19880	19880	19870	63
490	20231006	105100	406137870	19870	19870	19870	19860	56
491	20231006	105000	405025570	19860	19870	19880	19860	52
492	20231006	104900	403992360	19870	19870	19870	19870	3
493	20231006	104800	403932750	19880	19880	19880	19860	78
494	20231006	104700	402383150	19880	19900	19910	19870	165
495	20231006	104600	399101050	19900	19890	19900	19890	50
496	20231006	104500	398106150	19910	19880	19910	19850	31
497	20231006	104400	397490010	19870	19850	19910	19850	110
498	20231006	104300	395305860	19860	19850	19860	19850	131
499	20231006	104200	392705350	19850	19860	19870	19850	52
500	20231006	104100	391673120	19850	19860	19870	19850	154
501	20231006	104000	388614860	19860	19860	19870	19860	77
502	20231006	103900	387085450	19860	19920	19920	19860	80
503	20231006	103800	385495620	19930	19970	19970	19860	66
504	20231006	103700	384183140	19840	19850	20050	19840	700
505	20231006	103600	370221090	19850	19850	19860	19850	104
506	20231006	103500	368156680	19850	19850	19860	19840	367
507	20231006	103400	360872960	19860	19860	19870	19850	33
508	20231006	103300	360217590	19850	19880	19880	19850	369
509	20231006	103200	352888680	19880	19870	19890	19870	118
510	20231006	103100	350543260	19870	19890	19890	19870	124
511	20231006	103000	348078120	19890	19890	19940	19890	36
512	20231006	102900	347361430	19890	20000	20000	19890	51
513	20231006	102800	346345400	20000	19870	20000	19870	374
514	20231006	102700	338889550	19870	19870	19890	19870	87
515	20231006	102600	337160290	19860	19880	19880	19860	300
516	20231006	102500	331201670	19860	19860	19880	19860	468
517	20231006	102400	321906350	19860	19860	19870	19850	184
518	20231006	102300	318252600	19860	19910	19910	19850	497
519	20231006	102200	308370320	19910	19920	19920	19910	358
520	20231006	102100	301242530	19920	19930	19930	19920	399
521	20231006	102000	293294250	19920	19930	19940	19920	118
522	20231006	101900	290942460	19940	19940	19940	19930	133
523	20231006	101800	288291290	19930	19940	19950	19930	115
524	20231006	101700	285999100	19940	19940	19950	19940	187
525	20231006	101600	282270290	19940	19940	19940	19940	82
526	20231006	101500	280635210	19950	19960	19960	19940	393
527	20231006	101400	272796270	19960	19960	19970	19960	225
528	20231006	101300	268305020	19960	19970	19980	19960	185
529	20231006	101200	264610940	19970	20050	20050	19970	279
530	20231006	101100	259034340	20000	20000	20000	19990	87
531	20231006	101000	257295170	20000	19990	20000	19990	63
532	20231006	100900	256035780	20000	20000	20000	19990	110
533	20231006	100800	253835920	20000	20000	20000	19990	30
534	20231006	100700	253236040	20050	20000	20050	19990	88
535	20231006	100600	251475490	20000	20000	20000	20000	51
536	20231006	100500	250455490	20000	20000	20050	20000	125
537	20231006	100400	247954890	20000	20000	20000	19990	92
538	20231006	100300	246115390	20000	20050	20050	20000	117
539	20231006	100200	243775190	20000	20000	20000	20000	87
540	20231006	100100	242035190	20050	20000	20050	20000	99
541	20231006	100000	240054540	20000	20000	20050	20000	70
542	20231006	095900	238654090	20000	20100	20100	20000	68
543	20231006	095800	237292990	20000	20050	20050	20000	85
544	20231006	095700	235591790	20100	20000	20100	20000	68
545	20231006	095600	234230740	20150	20000	20150	20000	61
546	20231006	095500	233009090	20100	20050	20100	20000	126
547	20231006	095400	230483090	20000	20000	20000	20000	50
548	20231006	095300	229483090	20100	20000	20100	20000	101
549	20231006	095200	227457990	20100	20100	20150	20000	295
550	20231006	095100	221533940	20000	20050	20100	20000	112
551	20231006	095000	219290390	20050	20000	20100	20000	87
552	20231006	094900	217549440	20100	20000	20150	20000	325
553	20231006	094800	211044140	20150	20000	20150	20000	75
554	20231006	094700	209542190	20050	20050	20150	20050	221
555	20231006	094600	205108440	20150	20050	20150	20050	66
556	20231006	094500	203783540	20150	20050	20150	20050	65
557	20231006	094400	202479440	20100	20100	20100	20050	83
558	20231006	094300	200813690	20100	20150	20150	20100	17
559	20231006	094200	200471940	20150	20150	20150	20150	15
560	20231006	094100	200169690	20150	20150	20150	20150	9
561	20231006	094000	199988340	20150	20150	20150	20150	3
562	20231006	093900	199927890	20150	20150	20150	20150	11
563	20231006	093800	199706240	20100	20100	20100	20100	1
564	20231006	093700	199686140	20050	20050	20050	20050	0
565	20231006	093600	199686140	20050	20100	20100	20050	7
566	20231006	093500	199545690	20100	20100	20100	20100	1
567	20231006	093400	199525590	20100	20100	20100	20100	4
568	20231006	093300	199445190	20150	20150	20150	20150	0
569	20231006	093200	199445190	20150	20150	20150	20150	0
570	20231006	093100	199445190	20150	20150	20150	20150	2
571	20231006	093000	199404890	20150	20150	20150	20150	0
572	20231006	092900	199404890	20150	20200	20200	20050	362
573	20231006	092800	192108040	20200	20200	20200	20200	5
574	20231006	092700	192007040	20250	20300	20300	20200	3587
575	20231006	092600	119546440	20200	20150	20250	20150	1126
576	20231006	092500	96786040	20150	20200	20200	20150	6
577	20231006	092400	96665040	20200	20200	20200	20200	51
578	20231006	092300	95634840	20200	20200	20200	20200	0
579	20231006	092200	95634840	20200	20050	20200	20050	69
580	20231006	092100	94250240	20050	20050	20050	20050	1
581	20231006	092000	94230190	20150	20150	20150	20150	3
582	20231006	091900	94169740	20150	20150	20150	20150	3
583	20231006	091800	94109290	20200	20100	20200	20100	10
584	20231006	091700	93907390	20100	20050	20100	20000	241
585	20231006	091600	89077590	20100	20100	20100	20100	437
586	20231006	091500	80293890	20200	20200	20200	20200	0
587	20231006	091400	80293890	20200	20200	20200	20200	6
588	20231006	091300	80172690	20200	20250	20250	20200	66
589	20231006	091200	78838590	20250	20100	20250	20100	200
590	20231006	091100	74806090	20100	20100	20100	20100	4
591	20231006	091000	74725690	20100	20100	20100	20100	49
592	20231006	090900	73740790	20050	20050	20050	20050	155
593	20231006	090800	70633040	20000	19950	20000	19950	136
594	20231006	090700	67918290	19950	19950	19950	19950	15
595	20231006	090600	67619040	19940	19940	19950	19940	37
596	20231006	090500	66881220	19940	19920	20000	19920	48
597	20231006	090400	65922370	19920	19990	19990	19920	125
598	20231006	090300	63426900	19920	19920	19930	19920	6
599	20231006	090200	63307370	19920	19930	19930	19920	588
600	20231006	090100	51591010	19930	20100	20100	19930	76
601	20231006	090000	50072020	20100	19710	20100	19500	2541