KissMeData/020000/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190000	1854140200	19000	19000	19000	19000	3421
3	20231025	185900	1854140200	19000	19000	19000	19000	0
4	20231025	185800	1854140200	19000	19000	19000	19000	0
5	20231025	185700	1854140200	19000	19000	19000	19000	0
6	20231025	185600	1854140200	19000	19000	19000	19000	0
7	20231025	185500	1854140200	19000	19000	19000	19000	0
8	20231025	185400	1854140200	19000	19000	19000	19000	0
9	20231025	185300	1854140200	19000	19000	19000	19000	0
10	20231025	185200	1854140200	19000	19000	19000	19000	0
11	20231025	185100	1854140200	19000	19000	19000	19000	0
12	20231025	185000	1854140200	19000	19000	19000	19000	0
13	20231025	184900	1854140200	19000	19000	19000	19000	0
14	20231025	184800	1854140200	19000	19000	19000	19000	0
15	20231025	184700	1854140200	19000	19000	19000	19000	0
16	20231025	184600	1854140200	19000	19000	19000	19000	0
17	20231025	184500	1854140200	19000	19000	19000	19000	0
18	20231025	184400	1854140200	19000	19000	19000	19000	0
19	20231025	184300	1854140200	19000	19000	19000	19000	0
20	20231025	184200	1854140200	19000	19000	19000	19000	0
21	20231025	184100	1854140200	19000	19000	19000	19000	0
22	20231025	184000	1854140200	19000	19000	19000	19000	0
23	20231025	183900	1854140200	19000	19000	19000	19000	0
24	20231025	183800	1854140200	19000	19000	19000	19000	0
25	20231025	183700	1854140200	19000	19000	19000	19000	0
26	20231025	183600	1854140200	19000	19000	19000	19000	0
27	20231025	183500	1854140200	19000	19000	19000	19000	0
28	20231025	183400	1854140200	19000	19000	19000	19000	0
29	20231025	183300	1854140200	19000	19000	19000	19000	0
30	20231025	183200	1854140200	19000	19000	19000	19000	0
31	20231025	183100	1854140200	19000	19000	19000	19000	0
32	20231025	183000	1854140200	19000	19000	19000	19000	3421
33	20231025	182900	1854140200	19000	19000	19000	19000	0
34	20231025	182800	1854140200	19000	19000	19000	19000	0
35	20231025	182700	1854140200	19000	19000	19000	19000	0
36	20231025	182600	1854140200	19000	19000	19000	19000	0
37	20231025	182500	1854140200	19000	19000	19000	19000	0
38	20231025	182400	1854140200	19000	19000	19000	19000	0
39	20231025	182300	1854140200	19000	19000	19000	19000	0
40	20231025	182200	1854140200	19000	19000	19000	19000	0
41	20231025	182100	1854140200	19000	19000	19000	19000	0
42	20231025	182000	1854140200	19000	19000	19000	19000	0
43	20231025	181900	1854140200	19000	19000	19000	19000	0
44	20231025	181800	1854140200	19000	19000	19000	19000	0
45	20231025	181700	1854140200	19000	19000	19000	19000	0
46	20231025	181600	1854140200	19000	19000	19000	19000	0
47	20231025	181500	1854140200	19000	19000	19000	19000	0
48	20231025	181400	1854140200	19000	19000	19000	19000	0
49	20231025	181300	1854140200	19000	19000	19000	19000	0
50	20231025	181200	1854140200	19000	19000	19000	19000	0
51	20231025	181100	1854140200	19000	19000	19000	19000	0
52	20231025	181000	1854140200	19000	19000	19000	19000	0
53	20231025	180900	1854140200	19000	19000	19000	19000	0
54	20231025	180800	1854140200	19000	19000	19000	19000	0
55	20231025	180700	1854140200	19000	19000	19000	19000	0
56	20231025	180600	1854140200	19000	19000	19000	19000	0
57	20231025	180500	1854140200	19000	19000	19000	19000	0
58	20231025	180400	1854140200	19000	19000	19000	19000	0
59	20231025	180300	1854140200	19000	19000	19000	19000	0
60	20231025	180200	1854140200	19000	19000	19000	19000	0
61	20231025	180100	1854140200	19000	19000	19000	19000	0
62	20231025	180000	1854140200	19000	19000	19000	19000	3421
63	20231025	175900	1854140200	19000	19000	19000	19000	0
64	20231025	175800	1854140200	19000	19000	19000	19000	0
65	20231025	175700	1854140200	19000	19000	19000	19000	0
66	20231025	175600	1854140200	19000	19000	19000	19000	0
67	20231025	175500	1854140200	19000	19000	19000	19000	0
68	20231025	175400	1854140200	19000	19000	19000	19000	0
69	20231025	175300	1854140200	19000	19000	19000	19000	0
70	20231025	175200	1854140200	19000	19000	19000	19000	0
71	20231025	175100	1854140200	19000	19000	19000	19000	0
72	20231025	175000	1854140200	19000	19000	19000	19000	0
73	20231025	174900	1854140200	19000	19000	19000	19000	0
74	20231025	174800	1854140200	19000	19000	19000	19000	0
75	20231025	174700	1854140200	19000	19000	19000	19000	0
76	20231025	174600	1854140200	19000	19000	19000	19000	0
77	20231025	174500	1854140200	19000	19000	19000	19000	0
78	20231025	174400	1854140200	19000	19000	19000	19000	0
79	20231025	174300	1854140200	19000	19000	19000	19000	0
80	20231025	174200	1854140200	19000	19000	19000	19000	0
81	20231025	174100	1854140200	19000	19000	19000	19000	0
82	20231025	174000	1854140200	19000	19000	19000	19000	0
83	20231025	173900	1854140200	19000	19000	19000	19000	0
84	20231025	173800	1854140200	19000	19000	19000	19000	0
85	20231025	173700	1854140200	19000	19000	19000	19000	0
86	20231025	173600	1854140200	19000	19000	19000	19000	0
87	20231025	173500	1854140200	19000	19000	19000	19000	0
88	20231025	173400	1854140200	19000	19000	19000	19000	0
89	20231025	173300	1854140200	19000	19000	19000	19000	0
90	20231025	173200	1854140200	19000	19000	19000	19000	0
91	20231025	173100	1854140200	19000	19000	19000	19000	0
92	20231025	173000	1854140200	19000	19000	19000	19000	3421
93	20231025	172900	1854140200	19000	19000	19000	19000	0
94	20231025	172800	1854140200	19000	19000	19000	19000	0
95	20231025	172700	1854140200	19000	19000	19000	19000	0
96	20231025	172600	1854140200	19000	19000	19000	19000	0
97	20231025	172500	1854140200	19000	19000	19000	19000	0
98	20231025	172400	1854140200	19000	19000	19000	19000	0
99	20231025	172300	1854140200	19000	19000	19000	19000	0
100	20231025	172200	1854140200	19000	19000	19000	19000	0
101	20231025	172100	1854140200	19000	19000	19000	19000	0
102	20231025	172000	1854140200	19000	19000	19000	19000	0
103	20231025	171900	1854140200	19000	19000	19000	19000	0
104	20231025	171800	1854140200	19000	19000	19000	19000	0
105	20231025	171700	1854140200	19000	19000	19000	19000	0
106	20231025	171600	1854140200	19000	19000	19000	19000	0
107	20231025	171500	1854140200	19000	19000	19000	19000	0
108	20231025	171400	1854140200	19000	19000	19000	19000	0
109	20231025	171300	1854140200	19000	19000	19000	19000	0
110	20231025	171200	1854140200	19000	19000	19000	19000	0
111	20231025	171100	1854140200	19000	19000	19000	19000	0
112	20231025	171000	1854140200	19000	19000	19000	19000	0
113	20231025	170900	1854140200	19000	19000	19000	19000	0
114	20231025	170800	1854140200	19000	19000	19000	19000	0
115	20231025	170700	1854140200	19000	19000	19000	19000	0
116	20231025	170600	1854140200	19000	19000	19000	19000	0
117	20231025	170500	1854140200	19000	19000	19000	19000	0
118	20231025	170400	1854140200	19000	19000	19000	19000	0
119	20231025	170300	1854140200	19000	19000	19000	19000	0
120	20231025	170200	1854140200	19000	19000	19000	19000	0
121	20231025	170100	1854140200	19000	19000	19000	19000	0
122	20231025	170000	1854140200	19000	19000	19000	19000	3421
123	20231025	165900	1854140200	19000	19000	19000	19000	0
124	20231025	165800	1854140200	19000	19000	19000	19000	0
125	20231025	165700	1854140200	19000	19000	19000	19000	0
126	20231025	165600	1854140200	19000	19000	19000	19000	0
127	20231025	165500	1854140200	19000	19000	19000	19000	0
128	20231025	165400	1854140200	19000	19000	19000	19000	0
129	20231025	165300	1854140200	19000	19000	19000	19000	0
130	20231025	165200	1854140200	19000	19000	19000	19000	0
131	20231025	165100	1854140200	19000	19000	19000	19000	0
132	20231025	165000	1854140200	19000	19000	19000	19000	0
133	20231025	164900	1854140200	19000	19000	19000	19000	0
134	20231025	164800	1854140200	19000	19000	19000	19000	0
135	20231025	164700	1854140200	19000	19000	19000	19000	0
136	20231025	164600	1854140200	19000	19000	19000	19000	0
137	20231025	164500	1854140200	19000	19000	19000	19000	0
138	20231025	164400	1854140200	19000	19000	19000	19000	0
139	20231025	164300	1854140200	19000	19000	19000	19000	0
140	20231025	164200	1854140200	19000	19000	19000	19000	0
141	20231025	164100	1854140200	19000	19000	19000	19000	0
142	20231025	164000	1854140200	19000	19000	19000	19000	0
143	20231025	163900	1854140200	19000	19000	19000	19000	0
144	20231025	163800	1854140200	19000	19000	19000	19000	0
145	20231025	163700	1854140200	19000	19000	19000	19000	0
146	20231025	163600	1854140200	19000	19000	19000	19000	0
147	20231025	163500	1854140200	19000	19000	19000	19000	0
148	20231025	163400	1854140200	19000	19000	19000	19000	0
149	20231025	163300	1854140200	19000	19000	19000	19000	0
150	20231025	163200	1854140200	19000	19000	19000	19000	0
151	20231025	163100	1854140200	19000	19000	19000	19000	0
152	20231025	163000	1854140200	19000	19000	19000	19000	3421
153	20231025	162900	1854140200	19000	19000	19000	19000	0
154	20231025	162800	1854140200	19000	19000	19000	19000	0
155	20231025	162700	1854140200	19000	19000	19000	19000	0
156	20231025	162600	1854140200	19000	19000	19000	19000	0
157	20231025	162500	1854140200	19000	19000	19000	19000	0
158	20231025	162400	1854140200	19000	19000	19000	19000	0
159	20231025	162300	1854140200	19000	19000	19000	19000	0
160	20231025	162200	1854140200	19000	19000	19000	19000	0
161	20231025	162100	1854140200	19000	19000	19000	19000	0
162	20231025	162000	1854140200	19000	19000	19000	19000	0
163	20231025	161900	1854140200	19000	19000	19000	19000	0
164	20231025	161800	1854140200	19000	19000	19000	19000	0
165	20231025	161700	1854140200	19000	19000	19000	19000	0
166	20231025	161600	1854140200	19000	19000	19000	19000	0
167	20231025	161500	1854140200	19000	19000	19000	19000	0
168	20231025	161400	1854140200	19000	19000	19000	19000	0
169	20231025	161300	1854140200	19000	19000	19000	19000	0
170	20231025	161200	1854140200	19000	19000	19000	19000	0
171	20231025	161100	1854140200	19000	19000	19000	19000	0
172	20231025	161000	1854140200	19000	19000	19000	19000	0
173	20231025	160900	1854140200	19000	19000	19000	19000	0
174	20231025	160800	1854140200	19000	19000	19000	19000	0
175	20231025	160700	1854140200	19000	19000	19000	19000	0
176	20231025	160600	1854140200	19000	19000	19000	19000	0
177	20231025	160500	1854140200	19000	19000	19000	19000	0
178	20231025	160400	1854140200	19000	19000	19000	19000	0
179	20231025	160300	1854140200	19000	19000	19000	19000	0
180	20231025	160200	1854140200	19000	19000	19000	19000	0
181	20231025	160100	1854140200	19000	19000	19000	19000	0
182	20231025	160000	1854140200	19000	19000	19000	19000	3421
183	20231025	155900	1854140200	19000	19000	19000	19000	0
184	20231025	155800	1854140200	19000	19000	19000	19000	0
185	20231025	155700	1854140200	19000	19000	19000	19000	0
186	20231025	155600	1854140200	19000	19000	19000	19000	0
187	20231025	155500	1854140200	19000	19000	19000	19000	0
188	20231025	155400	1854140200	19000	19000	19000	19000	0
189	20231025	155300	1854140200	19000	19000	19000	19000	0
190	20231025	155200	1854140200	19000	19000	19000	19000	0
191	20231025	155100	1854140200	19000	19000	19000	19000	0
192	20231025	155000	1854140200	19000	19000	19000	19000	0
193	20231025	154900	1854140200	19000	19000	19000	19000	0
194	20231025	154800	1854140200	19000	19000	19000	19000	0
195	20231025	154700	1854140200	19000	19000	19000	19000	0
196	20231025	154600	1854140200	19000	19000	19000	19000	0
197	20231025	154500	1854140200	19000	19000	19000	19000	0
198	20231025	154400	1854140200	19000	19000	19000	19000	0
199	20231025	154300	1854140200	19000	19000	19000	19000	0
200	20231025	154200	1854140200	19000	19000	19000	19000	0
201	20231025	154100	1854140200	19000	19000	19000	19000	0
202	20231025	154000	1854140200	19000	19000	19000	19000	0
203	20231025	153900	1854140200	19000	19000	19000	19000	0
204	20231025	153800	1854140200	19000	19000	19000	19000	0
205	20231025	153700	1854140200	19000	19000	19000	19000	0
206	20231025	153600	1854140200	19000	19000	19000	19000	0
207	20231025	153500	1854140200	19000	19000	19000	19000	0
208	20231025	153400	1854140200	19000	19000	19000	19000	0
209	20231025	153300	1854140200	19000	19000	19000	19000	0
210	20231025	153200	1854140200	19000	19000	19000	19000	0
211	20231025	153100	1854140200	19000	19000	19000	19000	0
212	20231025	153000	1854140200	19000	19000	19000	19000	6842
213	20231025	152900	1789141200	19020	19020	19020	19020	0
214	20231025	152800	1789141200	19020	19020	19020	19020	0
215	20231025	152700	1789141200	19020	19020	19020	19020	0
216	20231025	152600	1789141200	19020	19020	19020	19020	0
217	20231025	152500	1789141200	19020	19020	19020	19020	0
218	20231025	152400	1789141200	19020	19020	19020	19020	0
219	20231025	152300	1789141200	19020	19020	19020	19020	0
220	20231025	152200	1789141200	19020	19020	19020	19020	0
221	20231025	152100	1789141200	19020	19020	19020	19020	0
222	20231025	152000	1789141200	19020	19020	19020	19020	0
223	20231025	151900	1789141200	19020	19040	19040	19020	209
224	20231025	151800	1785162820	19040	18990	19040	18990	189
225	20231025	151700	1781570400	19000	18990	19000	18980	116
226	20231025	151600	1779367340	18990	19000	19000	18980	221
227	20231025	151500	1775170340	19000	19000	19010	19000	109
228	20231025	151400	1773098880	19010	19000	19010	18990	284
229	20231025	151300	1767702710	19000	19040	19040	19000	591
230	20231025	151200	1756465040	19030	19030	19040	19020	165
231	20231025	151100	1753324970	19030	19030	19030	19020	65
232	20231025	151000	1752088070	19030	19010	19030	19010	178
233	20231025	150900	1748702110	19010	19020	19020	19010	86
234	20231025	150800	1747066710	19020	19020	19020	19010	230
235	20231025	150700	1742693340	19020	19030	19030	19020	251
236	20231025	150600	1737917720	19030	19030	19030	19030	89
237	20231025	150500	1736224050	19030	19050	19050	19030	369
238	20231025	150400	1729195660	19050	19050	19060	19050	270
239	20231025	150300	1724050740	19050	19050	19060	19040	87
240	20231025	150200	1722393310	19050	19050	19050	19040	60
241	20231025	150100	1721250320	19050	19050	19050	19040	50
242	20231025	150000	1720297840	19030	19030	19050	19030	280
243	20231025	145900	1714966670	19030	19030	19040	19030	793
244	20231025	145800	1699875740	19030	19070	19070	19030	723
245	20231025	145700	1686096480	19060	19070	19070	19060	232
246	20231025	145600	1681673970	19070	19070	19070	19060	162
247	20231025	145500	1678585030	19070	19070	19070	19060	52
248	20231025	145400	1677593410	19070	19070	19070	19070	98
249	20231025	145300	1675724550	19070	19070	19070	19060	126
250	20231025	145200	1673322150	19060	19070	19070	19060	239
251	20231025	145100	1668766420	19070	19070	19070	19060	147
252	20231025	145000	1665963230	19070	19070	19070	19060	98
253	20231025	144900	1664094780	19070	19080	19080	19070	100
254	20231025	144800	1662187380	19080	19070	19080	19070	94
255	20231025	144700	1660394480	19060	19070	19070	19060	143
256	20231025	144600	1657668190	19070	19070	19070	19070	43
257	20231025	144500	1656848180	19070	19060	19070	19060	189
258	20231025	144400	1653244160	19070	19070	19070	19050	94
259	20231025	144300	1651452000	19070	19070	19070	19070	112
260	20231025	144200	1649316160	19060	19090	19090	19040	284
261	20231025	144100	1643903590	19090	19130	19130	19080	1532
262	20231025	144000	1614625500	19130	19130	19130	19120	51
263	20231025	143900	1613649970	19130	19130	19130	19130	140
264	20231025	143800	1610971770	19130	19150	19150	19120	175
265	20231025	143700	1607622900	19150	19160	19160	19150	122
266	20231025	143600	1605286470	19160	19140	19160	19140	178
267	20231025	143500	1601877180	19140	19120	19140	19120	337
268	20231025	143400	1595430540	19130	19130	19130	19130	83
269	20231025	143300	1593842750	19130	19130	19130	19130	64
270	20231025	143200	1592618430	19130	19120	19130	19120	161
271	20231025	143100	1589539520	19130	19160	19160	19130	183
272	20231025	143000	1586036860	19170	19160	19170	19150	126
273	20231025	142900	1583622680	19160	19150	19160	19150	41
274	20231025	142800	1582837340	19150	19150	19160	19140	503
275	20231025	142700	1573202110	19150	19150	19150	19140	97
276	20231025	142600	1571344860	19150	19140	19150	19140	115
277	20231025	142500	1569142790	19140	19150	19150	19140	138
278	20231025	142400	1566500820	19140	19140	19150	19140	236
279	20231025	142300	1561983620	19140	19130	19140	19130	46
280	20231025	142200	1561103620	19130	19120	19140	19120	195
281	20231025	142100	1557373300	19120	19120	19120	19120	71
282	20231025	142000	1556015780	19120	19120	19120	19110	88
283	20231025	141900	1554333230	19120	19120	19120	19100	99
284	20231025	141800	1552441900	19120	19110	19120	19100	259
285	20231025	141700	1547493370	19110	19120	19120	19110	309
286	20231025	141600	1541587600	19120	19120	19120	19110	96
287	20231025	141500	1539752480	19120	19120	19120	19120	128
288	20231025	141400	1537305120	19120	19120	19120	19120	63
289	20231025	141300	1536100560	19100	19110	19110	19100	211
290	20231025	141200	1532068760	19110	19120	19120	19110	348
291	20231025	141100	1525418470	19120	19120	19120	19120	89
292	20231025	141000	1523716790	19120	19100	19120	19100	115
293	20231025	140900	1521519160	19110	19100	19110	19100	200
294	20231025	140800	1517697180	19110	19110	19110	19100	108
295	20231025	140700	1515633630	19110	19100	19110	19090	656
296	20231025	140600	1503102700	19080	19080	19100	19080	200
297	20231025	140500	1499285140	19080	19070	19080	19070	61
298	20231025	140400	1498121570	19070	19050	19070	19050	113
299	20231025	140300	1495967320	19050	19040	19070	19040	645
300	20231025	140200	1483684580	19040	19040	19040	19030	118
301	20231025	140100	1481438330	19040	19040	19040	19040	95
302	20231025	140000	1479629530	19030	19040	19040	19030	86
303	20231025	135900	1477992490	19040	19040	19040	19040	88
304	20231025	135800	1476316970	19040	19080	19080	19040	628
305	20231025	135700	1464355880	19080	19090	19090	19070	194
306	20231025	135600	1460654510	19090	19090	19090	19080	76
307	20231025	135500	1459203690	19090	19080	19090	19080	52
308	20231025	135400	1458211050	19090	19090	19090	19080	111
309	20231025	135300	1456092460	19090	19080	19090	19080	44
310	20231025	135200	1455252520	19090	19100	19100	19090	595
311	20231025	135100	1443892970	19090	19090	19090	19080	70
312	20231025	135000	1442557180	19080	19070	19080	19060	76
313	20231025	134900	1441107520	19070	19070	19070	19060	46
314	20231025	134800	1440230330	19070	19070	19070	19060	150
315	20231025	134700	1437370360	19070	19060	19070	19060	73
316	20231025	134600	1435978970	19060	19030	19060	19030	226
317	20231025	134500	1431676290	19030	19010	19050	19010	107
318	20231025	134400	1429639560	19050	19050	19060	19010	186
319	20231025	134300	1426098240	19060	19050	19060	19050	83
320	20231025	134200	1424517020	19050	19050	19050	19040	173
321	20231025	134100	1421221800	19060	19060	19060	19060	72
322	20231025	134000	1419849480	19060	19060	19060	19060	72
323	20231025	133900	1418477160	19060	19060	19060	19050	72
324	20231025	133800	1417104860	19060	19070	19070	19050	135
325	20231025	133700	1414531710	19060	19070	19070	19060	161
326	20231025	133600	1411462110	19070	19070	19070	19070	58
327	20231025	133500	1410356050	19060	19090	19090	19060	379
328	20231025	133400	1403125720	19090	19100	19100	19090	116
329	20231025	133300	1400910790	19100	19100	19100	19100	146
330	20231025	133200	1398122190	19090	19110	19110	19090	106
331	20231025	133100	1396097840	19110	19110	19110	19100	238
332	20231025	133000	1391551060	19110	19100	19110	19100	49
333	20231025	132900	1390614740	19110	19100	19110	19090	140
334	20231025	132800	1387941020	19100	19090	19110	19090	64
335	20231025	132700	1386718570	19070	19070	19100	19070	72
336	20231025	132600	1385344890	19070	19100	19100	19070	64
337	20231025	132500	1384122610	19100	19060	19100	19060	168
338	20231025	132400	1380919340	19050	19100	19100	19050	319
339	20231025	132300	1374833160	19100	19100	19100	19080	113
340	20231025	132200	1372675730	19110	19110	19110	19100	81
341	20231025	132100	1371128390	19110	19070	19110	19070	99
342	20231025	132000	1369238980	19080	19080	19080	19060	341
343	20231025	131900	1362735910	19080	19080	19090	19070	537
344	20231025	131800	1352490050	19080	19080	19080	19080	112
345	20231025	131700	1350353090	19080	19100	19100	19080	673
346	20231025	131600	1337510120	19110	19120	19130	19110	170
347	20231025	131500	1334260130	19120	19130	19130	19120	16
348	20231025	131400	1333954200	19130	19130	19130	19130	144
349	20231025	131300	1331199480	19120	19130	19130	19120	144
350	20231025	131200	1328445440	19130	19130	19140	19120	123
351	20231025	131100	1326091920	19130	19120	19130	19120	440
352	20231025	131000	1317675860	19110	19110	19130	19110	605
353	20231025	130900	1306109310	19110	19100	19110	19090	149
354	20231025	130800	1303263290	19100	19100	19100	19090	95
355	20231025	130700	1301448800	19100	19110	19110	19100	102
356	20231025	130600	1299500030	19110	19110	19110	19100	72
357	20231025	130500	1298124120	19110	19100	19110	19100	95
358	20231025	130400	1296308700	19110	19110	19110	19100	90
359	20231025	130300	1294589410	19110	19110	19110	19100	330
360	20231025	130200	1288285820	19110	19100	19110	19100	246
361	20231025	130100	1283586050	19110	19120	19120	19100	318
362	20231025	130000	1277509330	19110	19120	19130	19110	192
363	20231025	125900	1273838080	19120	19110	19120	19110	137
364	20231025	125800	1271219320	19100	19120	19130	19100	179
365	20231025	125700	1267799440	19120	19090	19120	19090	311
366	20231025	125600	1261858360	19090	19110	19120	19090	150
367	20231025	125500	1258992410	19110	19090	19120	19070	1088
368	20231025	125400	1238214380	19080	19080	19080	19040	778
369	20231025	125300	1223384240	19080	19060	19080	19040	832
370	20231025	125200	1207529200	19070	19070	19080	19070	304
371	20231025	125100	1201731820	19080	19080	19080	19080	103
372	20231025	125000	1199766580	19070	19070	19070	19060	606
373	20231025	124900	1188213910	19080	19080	19090	19080	335
374	20231025	124800	1181822090	19080	19090	19090	19060	112
375	20231025	124700	1179684580	19080	19070	19080	19070	477
376	20231025	124600	1170587000	19070	19070	19080	19070	379
377	20231025	124500	1163359100	19060	19070	19080	19040	417
378	20231025	124400	1155407100	19070	18990	19070	18990	2559
379	20231025	124300	1106736300	18990	18960	18990	18960	208
380	20231025	124200	1102788770	18960	18970	18980	18960	100
381	20231025	124100	1100891770	18960	18970	18970	18960	29
382	20231025	124000	1100341840	18970	18970	18970	18950	402
383	20231025	123900	1092719540	18970	18970	18970	18960	105
384	20231025	123800	1090728090	18960	18970	18970	18960	280
385	20231025	123700	1085418040	18970	18970	18990	18970	248
386	20231025	123600	1080712500	18970	18980	18990	18970	145
387	20231025	123500	1077960570	18980	18980	18980	18980	80
388	20231025	123400	1076442170	18980	18980	18980	18970	81
389	20231025	123300	1074904890	18980	18980	18980	18970	70
390	20231025	123200	1073576690	18980	18990	18990	18980	605
391	20231025	123100	1062092570	18990	19000	19000	18990	164
392	20231025	123000	1058977610	19000	18990	19000	18990	102
393	20231025	122900	1057040610	19000	18980	19000	18980	69
394	20231025	122800	1055729830	18990	18970	19000	18960	628
395	20231025	122700	1043809360	18960	18950	18960	18950	79
396	20231025	122600	1042311930	18960	18960	18960	18960	229
397	20231025	122500	1037970090	18960	18950	18970	18950	81
398	20231025	122400	1036434580	18950	18960	18960	18940	205
399	20231025	122300	1032549850	18960	18970	18970	18960	87
400	20231025	122200	1030900070	18970	18990	18990	18960	436
401	20231025	122100	1022630120	19000	19000	19000	18990	179
402	20231025	122000	1019230120	18990	19020	19020	18970	258
403	20231025	121900	1014330850	19060	18980	19060	18980	214
404	20231025	121800	1010264560	18980	19010	19010	18960	288
405	20231025	121700	1004795030	19010	19000	19020	19000	229
406	20231025	121600	1000441140	19020	19040	19040	19000	354
407	20231025	121500	993708600	19060	19060	19060	19050	722
408	20231025	121400	979953590	19070	19090	19090	19060	507
409	20231025	121300	970289010	19090	19090	19090	19090	123
410	20231025	121200	967940940	19090	19080	19090	19070	112
411	20231025	121100	965803750	19090	19080	19090	19080	147
412	20231025	121000	962998260	19070	19060	19100	19060	563
413	20231025	120900	952254960	19060	19060	19070	19060	198
414	20231025	120800	948480480	19070	19070	19070	19060	101
415	20231025	120700	946554810	19070	19070	19080	19070	149
416	20231025	120600	943712910	19080	19090	19090	19080	67
417	20231025	120500	942434510	19090	19070	19090	19060	235
418	20231025	120400	937952120	19070	19080	19080	19070	162
419	20231025	120300	934861180	19080	19070	19080	19070	140
420	20231025	120200	932190690	19080	19080	19080	19070	209
421	20231025	120100	928203930	19070	19060	19070	19040	874
422	20231025	120000	911547510	19050	19000	19050	19000	1785
423	20231025	115900	877600820	19000	18990	19000	18990	237
424	20231025	115800	873098220	19000	19000	19000	18990	219
425	20231025	115700	868938440	18990	18990	19000	18980	188
426	20231025	115600	865367920	19000	19000	19000	18990	134
427	20231025	115500	862822440	18990	19010	19010	18990	253
428	20231025	115400	858014440	19030	19020	19030	19020	350
429	20231025	115300	851357430	19020	19010	19030	19000	136
430	20231025	115200	848771000	19010	19010	19010	18990	506
431	20231025	115100	839157920	19020	19030	19030	19000	294
432	20231025	115000	833563670	19030	19000	19060	19000	2257
433	20231025	114900	790644620	19000	18980	19000	18970	443
434	20231025	114800	782234060	18980	18970	18980	18970	242
435	20231025	114700	777642980	18970	18960	18970	18960	135
436	20231025	114600	775082130	18960	18970	18980	18960	173
437	20231025	114500	771800680	18970	18970	18980	18970	129
438	20231025	114400	769352950	18970	18960	18970	18960	111
439	20231025	114300	767248300	18960	18920	18960	18910	1435
440	20231025	114200	740086790	18920	18920	18920	18910	178
441	20231025	114100	736720530	18920	18900	18920	18900	1407
442	20231025	114000	710116280	18900	18900	18900	18880	117
443	20231025	113900	707905730	18890	18890	18890	18880	461
444	20231025	113800	699197550	18890	18890	18890	18880	71
445	20231025	113700	697856510	18890	18870	18890	18870	174
446	20231025	113600	694572040	18870	18860	18870	18860	117
447	20231025	113500	692364350	18860	18860	18870	18860	151
448	20231025	113400	689515950	18850	18860	18860	18820	303
449	20231025	113300	683805980	18860	18840	18860	18840	448
450	20231025	113200	675364470	18830	18840	18840	18820	328
451	20231025	113100	669190050	18830	18810	18840	18800	379
452	20231025	113000	662052580	18810	18800	18810	18800	1265
453	20231025	112900	638270130	18800	18800	18800	18800	50
454	20231025	112800	637330130	18800	18820	18830	18800	92
455	20231025	112700	635599060	18820	18830	18830	18820	245
456	20231025	112600	630986040	18830	18830	18830	18830	101
457	20231025	112500	629084210	18850	18840	18850	18840	45
458	20231025	112400	628235980	18840	18840	18840	18840	77
459	20231025	112300	626785300	18850	18850	18850	18850	0
460	20231025	112200	626785300	18850	18850	18850	18850	30
461	20231025	112100	626219800	18840	18840	18850	18840	153
462	20231025	112000	623336750	18830	18830	18830	18830	0
463	20231025	111900	623336750	18830	18830	18830	18830	0
464	20231025	111800	623336750	18830	18830	18830	18830	40
465	20231025	111700	622583550	18820	18810	18820	18810	276
466	20231025	111600	617391970	18800	18780	18800	18780	379
467	20231025	111500	610270440	18780	18750	18780	18750	95
468	20231025	111400	608487840	18820	18820	18820	18820	489
469	20231025	111300	599284860	18820	18820	18820	18820	0
470	20231025	111200	599284860	18820	18820	18820	18820	40
471	20231025	111100	598532060	18830	18840	18840	18830	57
472	20231025	111000	597458590	18830	18820	18830	18820	145
473	20231025	110900	594728980	18820	18820	18820	18820	73
474	20231025	110800	593355120	18820	18820	18820	18820	4
475	20231025	110700	593279840	18820	18820	18820	18820	20
476	20231025	110600	592903440	18810	18820	18820	18740	938
477	20231025	110500	575270480	18830	18830	18830	18830	0
478	20231025	110400	575270480	18830	18830	18830	18830	0
479	20231025	110300	575270480	18830	18830	18830	18830	43
480	20231025	110200	574460790	18830	18840	18850	18830	220
481	20231025	110100	570315920	18850	18850	18850	18850	2
482	20231025	110000	570278220	18860	18860	18860	18860	1
483	20231025	105900	570259360	18860	18860	18860	18860	44
484	20231025	105800	569429520	18890	18840	18890	18840	215
485	20231025	105700	565372740	18840	18790	18840	18780	249
486	20231025	105600	560692920	18780	18780	18780	18780	40
487	20231025	105500	559941720	18780	18790	18790	18780	101
488	20231025	105400	558044140	18790	18790	18790	18790	56
489	20231025	105300	556991900	18780	18780	18780	18780	40
490	20231025	105200	556240700	18790	18790	18790	18790	125
491	20231025	105100	553891950	18790	18790	18790	18790	39
492	20231025	105000	553159140	18820	18840	18840	18820	317
493	20231025	104900	547192360	18840	18760	18840	18760	547
494	20231025	104800	536910900	18750	18750	18750	18750	2
495	20231025	104700	536873400	18750	18770	18770	18750	86
496	20231025	104600	535259980	18780	18780	18780	18780	0
497	20231025	104500	535259980	18780	18760	18780	18760	50
498	20231025	104400	534321650	18760	18760	18760	18760	67
499	20231025	104300	533064730	18790	18790	18790	18790	0
500	20231025	104200	533064730	18790	18720	18790	18720	316
501	20231025	104100	527145610	18720	18720	18720	18720	79
502	20231025	104000	525666730	18730	18730	18730	18730	29
503	20231025	103900	525123560	18740	18730	18740	18730	96
504	20231025	103800	523325260	18720	18690	18720	18690	575
505	20231025	103700	512569450	18690	18690	18690	18690	40
506	20231025	103600	511821850	18700	18700	18700	18700	66
507	20231025	103500	510587650	18710	18710	18710	18710	148
508	20231025	103400	507818570	18720	18730	18730	18720	52
509	20231025	103300	506844840	18720	18720	18720	18720	2
510	20231025	103200	506807400	18730	18720	18730	18720	252
511	20231025	103100	502089870	18710	18710	18720	18710	84
512	20231025	103000	500518220	18710	18720	18720	18710	47
513	20231025	102900	499638390	18710	18710	18710	18710	0
514	20231025	102800	499638390	18710	18710	18710	18710	64
515	20231025	102700	498440950	18710	18710	18720	18710	138
516	20231025	102600	495858670	18710	18780	18780	18710	2387
517	20231025	102500	451074850	18780	18780	18810	18780	716
518	20231025	102400	437620230	18780	18780	18790	18780	102
519	20231025	102300	435703690	18780	18780	18780	18780	2
520	20231025	102200	435666130	18780	18790	18790	18780	502
521	20231025	102100	426234000	18820	18810	18820	18810	80
522	20231025	102000	424729170	18810	18820	18820	18810	58
523	20231025	101900	423637940	18820	18820	18820	18820	29
524	20231025	101800	423092160	18820	18790	18820	18780	336
525	20231025	101700	416775510	18810	18810	18810	18790	365
526	20231025	101600	409914430	18830	18830	18840	18830	164
527	20231025	101500	406826220	18840	18850	18850	18840	158
528	20231025	101400	403848120	18850	18880	18880	18850	257
529	20231025	101300	399000420	18890	18900	18900	18890	156
530	20231025	101200	396052030	18900	18850	18950	18850	2065
531	20231025	101100	357038410	18850	18820	18850	18820	723
532	20231025	101000	343420040	18810	18800	18810	18800	132
533	20231025	100900	340938180	18800	18830	18830	18760	257
534	20231025	100800	336112940	18830	18770	18830	18760	914
535	20231025	100700	318938170	18760	18750	18760	18750	170
536	20231025	100600	315750340	18760	18770	18780	18750	90
537	20231025	100500	314061930	18780	18780	18780	18730	136
538	20231025	100400	311510610	18790	18770	18790	18770	156
539	20231025	100300	308581770	18750	18750	18760	18750	199
540	20231025	100200	304849750	18750	18770	18770	18750	122
541	20231025	100100	302561760	18770	18790	18790	18770	148
542	20231025	100000	299782820	18790	18750	18790	18750	400
543	20231025	095900	292278800	18750	18710	18750	18700	638
544	20231025	095800	280333440	18720	18720	18730	18700	812
545	20231025	095700	265146910	18720	18700	18720	18700	217
546	20231025	095600	261086370	18700	18710	18710	18680	198
547	20231025	095500	257384530	18700	18650	18700	18650	838
548	20231025	095400	241719990	18680	18690	18690	18650	256
549	20231025	095300	236941430	18690	18630	18700	18630	950
550	20231025	095200	219212040	18620	18610	18620	18610	62
551	20231025	095100	218058160	18570	18560	18600	18560	313
552	20231025	095000	212239980	18560	18560	18560	18560	0
553	20231025	094900	212239980	18560	18610	18610	18560	96
554	20231025	094800	210454960	18640	18570	18640	18570	156
555	20231025	094700	207552380	18570	18560	18570	18560	196
556	20231025	094600	203914300	18560	18560	18560	18560	44
557	20231025	094500	203097660	18530	18580	18580	18530	228
558	20231025	094400	198861520	18600	18510	18600	18510	474
559	20231025	094300	190064350	18510	18490	18510	18490	58
560	20231025	094200	188991430	18490	18460	18490	18450	504
561	20231025	094100	179682110	18460	18470	18470	18460	286
562	20231025	094000	174401400	18490	18510	18510	18490	37
563	20231025	093900	173716900	18510	18510	18510	18510	0
564	20231025	093800	173716900	18510	18540	18540	18510	87
565	20231025	093700	172104900	18550	18570	18580	18550	62
566	20231025	093600	170953630	18560	18540	18560	18540	273
567	20231025	093500	165888870	18550	18550	18550	18550	29
568	20231025	093400	165350920	18550	18560	18560	18540	122
569	20231025	093300	163088740	18560	18510	18570	18510	125
570	20231025	093200	160771980	18490	18510	18510	18470	380
571	20231025	093100	153748680	18490	18490	18520	18490	130
572	20231025	093000	151343580	18520	18530	18530	18480	321
573	20231025	092900	145401720	18530	18530	18530	18530	0
574	20231025	092800	145401720	18530	18570	18570	18530	210
575	20231025	092700	141504750	18560	18560	18560	18560	22
576	20231025	092600	141096430	18570	18560	18580	18540	413
577	20231025	092500	133435280	18550	18550	18580	18550	240
578	20231025	092400	128982350	18550	18560	18580	18550	217
579	20231025	092300	124956770	18590	18540	18590	18540	135
580	20231025	092200	122451430	18540	18540	18540	18540	10
581	20231025	092100	122266030	18540	18540	18540	18510	114
582	20231025	092000	120154610	18560	18480	18560	18480	203
583	20231025	091900	116398290	18480	18480	18480	18480	3
584	20231025	091800	116342850	18480	18460	18480	18460	277
585	20231025	091700	111228640	18450	18470	18480	18450	734
586	20231025	091600	97681220	18470	18470	18470	18470	37
587	20231025	091500	96997830	18500	18500	18500	18500	0
588	20231025	091400	96997830	18500	18500	18500	18500	3
589	20231025	091300	96942330	18510	18540	18540	18500	83
590	20231025	091200	95405880	18550	18580	18580	18520	220
591	20231025	091100	91329650	18550	18630	18630	18550	565
592	20231025	091000	80811250	18640	18650	18690	18640	433
593	20231025	090900	72731320	18640	18630	18640	18620	119
594	20231025	090800	70514520	18590	18570	18670	18570	646
595	20231025	090700	58503600	18570	18490	18570	18490	479
596	20231025	090600	49628640	18520	18450	18520	18450	1138
597	20231025	090500	28599480	18460	18430	18460	18430	179
598	20231025	090400	25299220	18430	18430	18470	18430	444
599	20231025	090300	17114780	18480	18460	18490	18460	165
600	20231025	090200	14067010	18470	18460	18470	18410	72
601	20231025	090100	12738490	18460	18420	18460	18410	108
602	20231025	090000	10748870	18430	18410	18450	18370	584