KissMeData/089980/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194500	786317330	19050	19050	19050	19050	574
3	20231025	194400	786317330	19050	19050	19050	19050	0
4	20231025	194300	786317330	19050	19050	19050	19050	0
5	20231025	194200	786317330	19050	19050	19050	19050	0
6	20231025	194100	786317330	19050	19050	19050	19050	0
7	20231025	194000	786317330	19050	19050	19050	19050	0
8	20231025	193900	786317330	19050	19050	19050	19050	0
9	20231025	193800	786317330	19050	19050	19050	19050	0
10	20231025	193700	786317330	19050	19050	19050	19050	0
11	20231025	193600	786317330	19050	19050	19050	19050	0
12	20231025	193500	786317330	19050	19050	19050	19050	0
13	20231025	193400	786317330	19050	19050	19050	19050	0
14	20231025	193300	786317330	19050	19050	19050	19050	0
15	20231025	193200	786317330	19050	19050	19050	19050	0
16	20231025	193100	786317330	19050	19050	19050	19050	0
17	20231025	193000	786317330	19050	19050	19050	19050	0
18	20231025	192900	786317330	19050	19050	19050	19050	0
19	20231025	192800	786317330	19050	19050	19050	19050	0
20	20231025	192700	786317330	19050	19050	19050	19050	0
21	20231025	192600	786317330	19050	19050	19050	19050	0
22	20231025	192500	786317330	19050	19050	19050	19050	0
23	20231025	192400	786317330	19050	19050	19050	19050	0
24	20231025	192300	786317330	19050	19050	19050	19050	0
25	20231025	192200	786317330	19050	19050	19050	19050	0
26	20231025	192100	786317330	19050	19050	19050	19050	0
27	20231025	192000	786317330	19050	19050	19050	19050	0
28	20231025	191900	786317330	19050	19050	19050	19050	0
29	20231025	191800	786317330	19050	19050	19050	19050	0
30	20231025	191700	786317330	19050	19050	19050	19050	0
31	20231025	191600	786317330	19050	19050	19050	19050	0
32	20231025	191500	786317330	19050	19050	19050	19050	574
33	20231025	191400	786317330	19050	19050	19050	19050	0
34	20231025	191300	786317330	19050	19050	19050	19050	0
35	20231025	191200	786317330	19050	19050	19050	19050	0
36	20231025	191100	786317330	19050	19050	19050	19050	0
37	20231025	191000	786317330	19050	19050	19050	19050	0
38	20231025	190900	786317330	19050	19050	19050	19050	0
39	20231025	190800	786317330	19050	19050	19050	19050	0
40	20231025	190700	786317330	19050	19050	19050	19050	0
41	20231025	190600	786317330	19050	19050	19050	19050	0
42	20231025	190500	786317330	19050	19050	19050	19050	0
43	20231025	190400	786317330	19050	19050	19050	19050	0
44	20231025	190300	786317330	19050	19050	19050	19050	0
45	20231025	190200	786317330	19050	19050	19050	19050	0
46	20231025	190100	786317330	19050	19050	19050	19050	0
47	20231025	190000	786317330	19050	19050	19050	19050	0
48	20231025	185900	786317330	19050	19050	19050	19050	0
49	20231025	185800	786317330	19050	19050	19050	19050	0
50	20231025	185700	786317330	19050	19050	19050	19050	0
51	20231025	185600	786317330	19050	19050	19050	19050	0
52	20231025	185500	786317330	19050	19050	19050	19050	0
53	20231025	185400	786317330	19050	19050	19050	19050	0
54	20231025	185300	786317330	19050	19050	19050	19050	0
55	20231025	185200	786317330	19050	19050	19050	19050	0
56	20231025	185100	786317330	19050	19050	19050	19050	0
57	20231025	185000	786317330	19050	19050	19050	19050	0
58	20231025	184900	786317330	19050	19050	19050	19050	0
59	20231025	184800	786317330	19050	19050	19050	19050	0
60	20231025	184700	786317330	19050	19050	19050	19050	0
61	20231025	184600	786317330	19050	19050	19050	19050	0
62	20231025	184500	786317330	19050	19050	19050	19050	574
63	20231025	184400	786317330	19050	19050	19050	19050	0
64	20231025	184300	786317330	19050	19050	19050	19050	0
65	20231025	184200	786317330	19050	19050	19050	19050	0
66	20231025	184100	786317330	19050	19050	19050	19050	0
67	20231025	184000	786317330	19050	19050	19050	19050	0
68	20231025	183900	786317330	19050	19050	19050	19050	0
69	20231025	183800	786317330	19050	19050	19050	19050	0
70	20231025	183700	786317330	19050	19050	19050	19050	0
71	20231025	183600	786317330	19050	19050	19050	19050	0
72	20231025	183500	786317330	19050	19050	19050	19050	0
73	20231025	183400	786317330	19050	19050	19050	19050	0
74	20231025	183300	786317330	19050	19050	19050	19050	0
75	20231025	183200	786317330	19050	19050	19050	19050	0
76	20231025	183100	786317330	19050	19050	19050	19050	0
77	20231025	183000	786317330	19050	19050	19050	19050	0
78	20231025	182900	786317330	19050	19050	19050	19050	0
79	20231025	182800	786317330	19050	19050	19050	19050	0
80	20231025	182700	786317330	19050	19050	19050	19050	0
81	20231025	182600	786317330	19050	19050	19050	19050	0
82	20231025	182500	786317330	19050	19050	19050	19050	0
83	20231025	182400	786317330	19050	19050	19050	19050	0
84	20231025	182300	786317330	19050	19050	19050	19050	0
85	20231025	182200	786317330	19050	19050	19050	19050	0
86	20231025	182100	786317330	19050	19050	19050	19050	0
87	20231025	182000	786317330	19050	19050	19050	19050	0
88	20231025	181900	786317330	19050	19050	19050	19050	0
89	20231025	181800	786317330	19050	19050	19050	19050	0
90	20231025	181700	786317330	19050	19050	19050	19050	0
91	20231025	181600	786317330	19050	19050	19050	19050	0
92	20231025	181500	786317330	19050	19050	19050	19050	574
93	20231025	181400	786317330	19050	19050	19050	19050	0
94	20231025	181300	786317330	19050	19050	19050	19050	0
95	20231025	181200	786317330	19050	19050	19050	19050	0
96	20231025	181100	786317330	19050	19050	19050	19050	0
97	20231025	181000	786317330	19050	19050	19050	19050	0
98	20231025	180900	786317330	19050	19050	19050	19050	0
99	20231025	180800	786317330	19050	19050	19050	19050	0
100	20231025	180700	786317330	19050	19050	19050	19050	0
101	20231025	180600	786317330	19050	19050	19050	19050	0
102	20231025	180500	786317330	19050	19050	19050	19050	0
103	20231025	180400	786317330	19050	19050	19050	19050	0
104	20231025	180300	786317330	19050	19050	19050	19050	0
105	20231025	180200	786317330	19050	19050	19050	19050	0
106	20231025	180100	786317330	19050	19050	19050	19050	0
107	20231025	180000	786317330	19050	19050	19050	19050	0
108	20231025	175900	786317330	19050	19050	19050	19050	0
109	20231025	175800	786317330	19050	19050	19050	19050	0
110	20231025	175700	786317330	19050	19050	19050	19050	0
111	20231025	175600	786317330	19050	19050	19050	19050	0
112	20231025	175500	786317330	19050	19050	19050	19050	0
113	20231025	175400	786317330	19050	19050	19050	19050	0
114	20231025	175300	786317330	19050	19050	19050	19050	0
115	20231025	175200	786317330	19050	19050	19050	19050	0
116	20231025	175100	786317330	19050	19050	19050	19050	0
117	20231025	175000	786317330	19050	19050	19050	19050	0
118	20231025	174900	786317330	19050	19050	19050	19050	0
119	20231025	174800	786317330	19050	19050	19050	19050	0
120	20231025	174700	786317330	19050	19050	19050	19050	0
121	20231025	174600	786317330	19050	19050	19050	19050	0
122	20231025	174500	786317330	19050	19050	19050	19050	574
123	20231025	174400	786317330	19050	19050	19050	19050	0
124	20231025	174300	786317330	19050	19050	19050	19050	0
125	20231025	174200	786317330	19050	19050	19050	19050	0
126	20231025	174100	786317330	19050	19050	19050	19050	0
127	20231025	174000	786317330	19050	19050	19050	19050	0
128	20231025	173900	786317330	19050	19050	19050	19050	0
129	20231025	173800	786317330	19050	19050	19050	19050	0
130	20231025	173700	786317330	19050	19050	19050	19050	0
131	20231025	173600	786317330	19050	19050	19050	19050	0
132	20231025	173500	786317330	19050	19050	19050	19050	0
133	20231025	173400	786317330	19050	19050	19050	19050	0
134	20231025	173300	786317330	19050	19050	19050	19050	0
135	20231025	173200	786317330	19050	19050	19050	19050	0
136	20231025	173100	786317330	19050	19050	19050	19050	0
137	20231025	173000	786317330	19050	19050	19050	19050	0
138	20231025	172900	786317330	19050	19050	19050	19050	0
139	20231025	172800	786317330	19050	19050	19050	19050	0
140	20231025	172700	786317330	19050	19050	19050	19050	0
141	20231025	172600	786317330	19050	19050	19050	19050	0
142	20231025	172500	786317330	19050	19050	19050	19050	0
143	20231025	172400	786317330	19050	19050	19050	19050	0
144	20231025	172300	786317330	19050	19050	19050	19050	0
145	20231025	172200	786317330	19050	19050	19050	19050	0
146	20231025	172100	786317330	19050	19050	19050	19050	0
147	20231025	172000	786317330	19050	19050	19050	19050	0
148	20231025	171900	786317330	19050	19050	19050	19050	0
149	20231025	171800	786317330	19050	19050	19050	19050	0
150	20231025	171700	786317330	19050	19050	19050	19050	0
151	20231025	171600	786317330	19050	19050	19050	19050	0
152	20231025	171500	786317330	19050	19050	19050	19050	574
153	20231025	171400	786317330	19050	19050	19050	19050	0
154	20231025	171300	786317330	19050	19050	19050	19050	0
155	20231025	171200	786317330	19050	19050	19050	19050	0
156	20231025	171100	786317330	19050	19050	19050	19050	0
157	20231025	171000	786317330	19050	19050	19050	19050	0
158	20231025	170900	786317330	19050	19050	19050	19050	0
159	20231025	170800	786317330	19050	19050	19050	19050	0
160	20231025	170700	786317330	19050	19050	19050	19050	0
161	20231025	170600	786317330	19050	19050	19050	19050	0
162	20231025	170500	786317330	19050	19050	19050	19050	0
163	20231025	170400	786317330	19050	19050	19050	19050	0
164	20231025	170300	786317330	19050	19050	19050	19050	0
165	20231025	170200	786317330	19050	19050	19050	19050	0
166	20231025	170100	786317330	19050	19050	19050	19050	0
167	20231025	170000	786317330	19050	19050	19050	19050	0
168	20231025	165900	786317330	19050	19050	19050	19050	0
169	20231025	165800	786317330	19050	19050	19050	19050	0
170	20231025	165700	786317330	19050	19050	19050	19050	0
171	20231025	165600	786317330	19050	19050	19050	19050	0
172	20231025	165500	786317330	19050	19050	19050	19050	0
173	20231025	165400	786317330	19050	19050	19050	19050	0
174	20231025	165300	786317330	19050	19050	19050	19050	0
175	20231025	165200	786317330	19050	19050	19050	19050	0
176	20231025	165100	786317330	19050	19050	19050	19050	0
177	20231025	165000	786317330	19050	19050	19050	19050	0
178	20231025	164900	786317330	19050	19050	19050	19050	0
179	20231025	164800	786317330	19050	19050	19050	19050	0
180	20231025	164700	786317330	19050	19050	19050	19050	0
181	20231025	164600	786317330	19050	19050	19050	19050	0
182	20231025	164500	786317330	19050	19050	19050	19050	574
183	20231025	164400	786317330	19050	19050	19050	19050	0
184	20231025	164300	786317330	19050	19050	19050	19050	0
185	20231025	164200	786317330	19050	19050	19050	19050	0
186	20231025	164100	786317330	19050	19050	19050	19050	0
187	20231025	164000	786317330	19050	19050	19050	19050	0
188	20231025	163900	786317330	19050	19050	19050	19050	0
189	20231025	163800	786317330	19050	19050	19050	19050	0
190	20231025	163700	786317330	19050	19050	19050	19050	0
191	20231025	163600	786317330	19050	19050	19050	19050	0
192	20231025	163500	786317330	19050	19050	19050	19050	0
193	20231025	163400	786317330	19050	19050	19050	19050	0
194	20231025	163300	786317330	19050	19050	19050	19050	0
195	20231025	163200	786317330	19050	19050	19050	19050	0
196	20231025	163100	786317330	19050	19050	19050	19050	0
197	20231025	163000	786317330	19050	19050	19050	19050	0
198	20231025	162900	786317330	19050	19050	19050	19050	0
199	20231025	162800	786317330	19050	19050	19050	19050	0
200	20231025	162700	786317330	19050	19050	19050	19050	0
201	20231025	162600	786317330	19050	19050	19050	19050	0
202	20231025	162500	786317330	19050	19050	19050	19050	0
203	20231025	162400	786317330	19050	19050	19050	19050	0
204	20231025	162300	786317330	19050	19050	19050	19050	0
205	20231025	162200	786317330	19050	19050	19050	19050	0
206	20231025	162100	786317330	19050	19050	19050	19050	0
207	20231025	162000	786317330	19050	19050	19050	19050	0
208	20231025	161900	786317330	19050	19050	19050	19050	0
209	20231025	161800	786317330	19050	19050	19050	19050	0
210	20231025	161700	786317330	19050	19050	19050	19050	0
211	20231025	161600	786317330	19050	19050	19050	19050	0
212	20231025	161500	786317330	19050	19050	19050	19050	574
213	20231025	161400	786317330	19050	19050	19050	19050	0
214	20231025	161300	786317330	19050	19050	19050	19050	0
215	20231025	161200	786317330	19050	19050	19050	19050	0
216	20231025	161100	786317330	19050	19050	19050	19050	0
217	20231025	161000	786317330	19050	19050	19050	19050	0
218	20231025	160900	786317330	19050	19050	19050	19050	0
219	20231025	160800	786317330	19050	19050	19050	19050	0
220	20231025	160700	786317330	19050	19050	19050	19050	0
221	20231025	160600	786317330	19050	19050	19050	19050	0
222	20231025	160500	786317330	19050	19050	19050	19050	0
223	20231025	160400	786317330	19050	19050	19050	19050	0
224	20231025	160300	786317330	19050	19050	19050	19050	0
225	20231025	160200	786317330	19050	19050	19050	19050	0
226	20231025	160100	786317330	19050	19050	19050	19050	0
227	20231025	160000	786317330	19050	19050	19050	19050	0
228	20231025	155900	786317330	19050	19050	19050	19050	0
229	20231025	155800	786317330	19050	19050	19050	19050	0
230	20231025	155700	786317330	19050	19050	19050	19050	0
231	20231025	155600	786317330	19050	19050	19050	19050	0
232	20231025	155500	786317330	19050	19050	19050	19050	0
233	20231025	155400	786317330	19050	19050	19050	19050	0
234	20231025	155300	786317330	19050	19050	19050	19050	0
235	20231025	155200	786317330	19050	19050	19050	19050	0
236	20231025	155100	786317330	19050	19050	19050	19050	0
237	20231025	155000	786317330	19050	19050	19050	19050	0
238	20231025	154900	786317330	19050	19050	19050	19050	0
239	20231025	154800	786317330	19050	19050	19050	19050	0
240	20231025	154700	786317330	19050	19050	19050	19050	0
241	20231025	154600	786317330	19050	19050	19050	19050	0
242	20231025	154500	786317330	19050	19050	19050	19050	574
243	20231025	154400	786317330	19050	19050	19050	19050	0
244	20231025	154300	786317330	19050	19050	19050	19050	0
245	20231025	154200	786317330	19050	19050	19050	19050	0
246	20231025	154100	786317330	19050	19050	19050	19050	0
247	20231025	154000	786317330	19050	19050	19050	19050	0
248	20231025	153900	786317330	19050	19050	19050	19050	0
249	20231025	153800	786317330	19050	19050	19050	19050	0
250	20231025	153700	786317330	19050	19050	19050	19050	0
251	20231025	153600	786317330	19050	19050	19050	19050	0
252	20231025	153500	786317330	19050	19050	19050	19050	0
253	20231025	153400	786317330	19050	19050	19050	19050	0
254	20231025	153300	786317330	19050	19050	19050	19050	0
255	20231025	153200	786317330	19050	19050	19050	19050	0
256	20231025	153100	786317330	19050	19050	19050	19050	0
257	20231025	153000	786317330	19050	19050	19050	19050	574
258	20231025	152900	775382630	19040	19040	19040	19040	0
259	20231025	152800	775382630	19040	19040	19040	19040	0
260	20231025	152700	775382630	19040	19040	19040	19040	0
261	20231025	152600	775382630	19040	19040	19040	19040	0
262	20231025	152500	775382630	19040	19040	19040	19040	0
263	20231025	152400	775382630	19040	19040	19040	19040	0
264	20231025	152300	775382630	19040	19040	19040	19040	0
265	20231025	152200	775382630	19040	19040	19040	19040	0
266	20231025	152100	775382630	19040	19040	19040	19040	0
267	20231025	152000	775382630	19040	19040	19040	19040	0
268	20231025	151900	775382630	19040	19030	19040	19020	115
269	20231025	151800	773194590	19030	19050	19050	19000	195
270	20231025	151700	769484370	19050	19060	19060	19030	128
271	20231025	151600	767047390	19060	19040	19060	19030	93
272	20231025	151500	765276630	19040	19050	19060	19030	172
273	20231025	151400	762000650	19040	19040	19050	19040	68
274	20231025	151300	760705890	19040	19050	19050	19030	191
275	20231025	151200	757069860	19050	19050	19050	19040	80
276	20231025	151100	755546160	19060	19060	19070	19060	30
277	20231025	151000	754974270	19060	19060	19070	19060	80
278	20231025	150900	753449430	19070	19040	19070	19040	105
279	20231025	150800	751448850	19040	19050	19050	19040	127
280	20231025	150700	749030340	19050	19040	19050	19030	31
281	20231025	150600	748440090	19050	19070	19070	19050	346
282	20231025	150500	741843230	19080	19080	19080	19070	84
283	20231025	150400	740241230	19080	19060	19080	19060	189
284	20231025	150300	736637610	19060	19060	19060	19060	24
285	20231025	150200	736180170	19060	19060	19060	19060	152
286	20231025	150100	733283050	19060	19060	19060	19060	4
287	20231025	150000	733206810	19060	19060	19060	19050	219
288	20231025	145900	729033810	19060	19060	19060	19060	0
289	20231025	145800	729033810	19060	19060	19060	19060	51
290	20231025	145700	728061750	19070	19080	19080	19070	76
291	20231025	145600	726612230	19060	19090	19090	19060	72
292	20231025	145500	725238410	19120	19110	19120	19080	493
293	20231025	145400	715818220	19120	19010	19120	19010	645
294	20231025	145300	703541520	19020	19020	19020	19020	5
295	20231025	145200	703446420	19020	19020	19020	19020	32
296	20231025	145100	702837780	19010	19010	19010	19010	100
297	20231025	145000	700936780	19020	19010	19020	19010	22
298	20231025	144900	700518500	19020	19020	19020	19020	3
299	20231025	144800	700461440	19020	19020	19020	19020	231
300	20231025	144700	696067820	19030	19030	19030	19030	6
301	20231025	144600	695953640	19030	19030	19030	19030	22
302	20231025	144500	695534980	19030	19030	19040	19030	107
303	20231025	144400	693498730	19040	19030	19040	19030	78
304	20231025	144300	692014360	19030	19030	19030	19030	1
305	20231025	144200	691995330	19030	19030	19030	19030	18
306	20231025	144100	691652790	19030	19030	19030	19030	2
307	20231025	144000	691614730	19030	19030	19030	19030	37
308	20231025	143900	690910620	19030	19030	19030	19030	5
309	20231025	143800	690815470	19030	19030	19030	19030	6
310	20231025	143700	690701290	19030	19030	19030	19030	6
311	20231025	143600	690587110	19030	19030	19030	19030	6
312	20231025	143500	690472930	19030	19040	19040	19030	16
313	20231025	143400	690168430	19040	19040	19040	19030	54
314	20231025	143300	689140710	19040	19040	19040	19040	18
315	20231025	143200	688797990	19040	19040	19040	19040	4
316	20231025	143100	688721830	19040	19050	19050	19040	112
317	20231025	143000	686589300	19050	19070	19070	19050	77
318	20231025	142900	685121710	19070	19080	19080	19070	7
319	20231025	142800	684988170	19080	19100	19100	19080	43
320	20231025	142700	684167460	19100	19100	19100	19100	4
321	20231025	142600	684091060	19100	19110	19110	19100	71
322	20231025	142500	682734270	19120	19120	19120	19120	28
323	20231025	142400	682198910	19120	19110	19120	19110	29
324	20231025	142300	681644560	19110	19110	19110	19110	18
325	20231025	142200	681300580	19110	19110	19110	19110	24
326	20231025	142100	680841940	19110	19110	19110	19110	37
327	20231025	142000	680134870	19110	19100	19110	19100	13
328	20231025	141900	679886500	19110	19110	19110	19110	1
329	20231025	141800	679867390	19080	19080	19080	19080	28
330	20231025	141700	679333150	19080	19080	19080	19080	7
331	20231025	141600	679199590	19080	19070	19080	19070	48
332	20231025	141500	678283820	19070	19120	19120	19070	126
333	20231025	141400	675876040	19120	19100	19120	19100	20
334	20231025	141300	675493790	19100	19070	19100	19070	24
335	20231025	141200	675035540	19070	19110	19120	19070	133
336	20231025	141100	672494440	19120	19120	19120	19110	120
337	20231025	141000	670201020	19120	19110	19120	19110	496
338	20231025	140900	660722140	19110	19110	19110	19100	21
339	20231025	140800	660320880	19100	19100	19100	19100	20
340	20231025	140700	659938880	19110	19080	19110	19080	87
341	20231025	140600	658278590	19080	19080	19080	19080	19
342	20231025	140500	657916070	19070	19070	19070	19070	13
343	20231025	140400	657668160	19100	19100	19100	19100	41
344	20231025	140300	656885060	19090	19080	19090	19080	17
345	20231025	140200	656560630	19080	19040	19080	19040	27
346	20231025	140100	656046180	19030	19070	19070	19030	74
347	20231025	140000	654636740	19100	19100	19100	19100	0
348	20231025	135900	654636740	19100	19120	19120	19100	160
349	20231025	135800	651579410	19110	19120	19120	19110	37
350	20231025	135700	650872280	19120	19110	19120	19110	18
351	20231025	135600	650528170	19120	19110	19120	19110	101
352	20231025	135500	648597990	19110	19110	19110	19110	20
353	20231025	135400	648215790	19110	19080	19110	19080	35
354	20231025	135300	647547460	19070	19090	19090	19070	15
355	20231025	135200	647261240	19080	19080	19080	19080	9
356	20231025	135100	647089520	19070	19060	19070	19060	35
357	20231025	135000	646422320	19050	19020	19050	19020	20
358	20231025	134900	646041630	19020	19020	19020	19020	18
359	20231025	134800	645699270	19010	19070	19070	19010	141
360	20231025	134700	643014970	19070	19070	19070	19070	0
361	20231025	134600	643014970	19070	19060	19070	19060	46
362	20231025	134500	642137990	19060	19050	19060	19050	21
363	20231025	134400	641737740	19020	19020	19020	19020	118
364	20231025	134300	639493380	19020	19020	19020	19020	10
365	20231025	134200	639303180	19020	19020	19020	19020	0
366	20231025	134100	639303180	19020	19010	19020	19010	54
367	20231025	134000	638276600	19010	19060	19060	19010	44
368	20231025	133900	637439570	19050	19050	19050	19050	53
369	20231025	133800	636429920	19060	19070	19070	19050	52
370	20231025	133700	635439100	19080	19080	19080	19080	3
371	20231025	133600	635381860	19080	19080	19080	19080	2
372	20231025	133500	635343700	19080	19080	19080	19080	11
373	20231025	133400	635133820	19090	19100	19100	19090	9
374	20231025	133300	634961930	19100	19100	19100	19100	0
375	20231025	133200	634961930	19100	19110	19110	19100	91
376	20231025	133100	633223750	19110	19110	19110	19110	0
377	20231025	133000	633223750	19110	19110	19110	19110	5
378	20231025	132900	633128200	19080	19080	19080	19080	71
379	20231025	132800	631773520	19060	19060	19060	19060	0
380	20231025	132700	631773520	19060	19060	19060	19060	5
381	20231025	132600	631678220	19080	19080	19080	19080	1
382	20231025	132500	631659140	19050	19070	19070	19050	11
383	20231025	132400	631449430	19100	19040	19100	19040	389
384	20231025	132300	624040920	19030	19010	19040	19010	369
385	20231025	132200	617017700	19010	19010	19010	19010	13
386	20231025	132100	616770570	19010	19020	19020	19010	111
387	20231025	132000	614659390	19010	19010	19010	19010	17
388	20231025	131900	614336220	19020	19020	19020	19020	6
389	20231025	131800	614222100	19010	19010	19010	19010	0
390	20231025	131700	614222100	19010	19020	19020	19010	116
391	20231025	131600	612016920	19020	19020	19020	19020	4
392	20231025	131500	611940840	19010	19000	19010	19000	312
393	20231025	131400	606011680	19000	19010	19010	18990	158
394	20231025	131300	603009690	19000	19000	19000	19000	0
395	20231025	131200	603009690	19000	19000	19000	19000	287
396	20231025	131100	597556690	19010	19020	19020	19010	217
397	20231025	131000	593431460	19020	19030	19030	19020	80
398	20231025	130900	591909820	19020	19030	19030	19020	61
399	20231025	130800	590749570	19030	19030	19030	19030	212
400	20231025	130700	586715210	19030	19040	19040	19030	219
401	20231025	130600	582545670	19050	19060	19060	19050	150
402	20231025	130500	579688020	19070	19060	19070	19060	24
403	20231025	130400	579230540	19060	19090	19090	19060	1271
404	20231025	130300	554993130	19090	19090	19090	19090	7
405	20231025	130200	554859500	19090	19090	19090	19080	69
406	20231025	130100	553542460	19090	19080	19090	19080	63
407	20231025	130000	552340410	19070	19080	19080	19070	29
408	20231025	125900	551787190	19080	19080	19080	19080	8
409	20231025	125800	551634550	19080	19080	19080	19080	6
410	20231025	125700	551520070	19080	19090	19090	19080	33
411	20231025	125600	550890400	19080	19080	19080	19070	155
412	20231025	125500	547933100	19080	19080	19080	19080	19
413	20231025	125400	547570580	19080	19080	19080	19080	4
414	20231025	125300	547494260	19080	19080	19080	19080	1
415	20231025	125200	547475180	19080	19090	19100	19080	646
416	20231025	125100	535145630	19100	19100	19100	19100	10
417	20231025	125000	534954630	19100	19090	19100	19090	33
418	20231025	124900	534324610	19100	19100	19100	19100	3
419	20231025	124800	534267310	19090	19100	19100	19090	51
420	20231025	124700	533293690	19100	19100	19100	19100	5
421	20231025	124600	533198190	19100	19100	19100	19100	135
422	20231025	124500	530619690	19090	19110	19110	19090	232
423	20231025	124400	526189490	19110	19110	19110	19110	4
424	20231025	124300	526113050	19110	19110	19110	19110	4
425	20231025	124200	526036610	19110	19110	19110	19110	1
426	20231025	124100	526017500	19110	19100	19110	19100	204
427	20231025	124000	522120960	19110	19120	19120	19110	164
428	20231025	123900	518986910	19120	19120	19120	19120	6
429	20231025	123800	518872190	19120	19120	19130	19120	53
430	20231025	123700	517858780	19120	19130	19130	19120	129
431	20231025	123600	515392290	19130	19130	19130	19130	3
432	20231025	123500	515334900	19130	19130	19130	19130	8
433	20231025	123400	515181860	19130	19130	19130	19130	1
434	20231025	123300	515162730	19130	19130	19130	19130	4
435	20231025	123200	515086210	19130	19140	19140	19130	180
436	20231025	123100	511642800	19140	19140	19140	19130	172
437	20231025	123000	508351400	19140	19140	19140	19140	6
438	20231025	122900	508236560	19130	19140	19140	19130	7
439	20231025	122800	508102630	19140	19140	19140	19140	6
440	20231025	122700	507987790	19140	19140	19140	19140	8
441	20231025	122600	507834670	19140	19140	19140	19140	6
442	20231025	122500	507719830	19140	19140	19140	19140	4
443	20231025	122400	507643270	19140	19140	19140	19140	27
444	20231025	122300	507126490	19140	19140	19140	19140	8
445	20231025	122200	506973370	19140	19150	19150	19140	32
446	20231025	122100	506360850	19150	19150	19150	19140	58
447	20231025	122000	505250670	19140	19180	19180	19140	39
448	20231025	121900	504504060	19180	19180	19180	19180	4
449	20231025	121800	504427340	19180	19180	19180	19180	7
450	20231025	121700	504293080	19180	19180	19180	19180	6
451	20231025	121600	504178000	19170	19160	19170	19160	52
452	20231025	121500	503181380	19150	19150	19150	19150	44
453	20231025	121400	502338780	19150	19150	19150	19150	5
454	20231025	121300	502243030	19140	19140	19150	19140	47
455	20231025	121200	501343430	19140	19140	19140	19140	8
456	20231025	121100	501190310	19140	19140	19140	19140	3
457	20231025	121000	501132890	19140	19140	19140	19140	4
458	20231025	120900	501056330	19140	19140	19140	19140	0
459	20231025	120800	501056330	19140	19150	19150	19140	35
460	20231025	120700	500386420	19150	19140	19150	19140	217
461	20231025	120600	496233000	19140	19140	19140	19130	38
462	20231025	120500	495506010	19130	19130	19140	19130	58
463	20231025	120400	494396460	19130	19140	19140	19130	58
464	20231025	120300	493286820	19140	19140	19140	19140	110
465	20231025	120200	491181420	19140	19140	19140	19140	0
466	20231025	120100	491181420	19140	19140	19140	19140	5
467	20231025	120000	491085720	19140	19140	19140	19130	20
468	20231025	115900	490702930	19150	19150	19150	19150	4
469	20231025	115800	490626330	19140	19140	19140	19140	19
470	20231025	115700	490262670	19150	19150	19150	19150	3
471	20231025	115600	490205220	19150	19140	19150	19140	53
472	20231025	115500	489190770	19140	19130	19140	19130	9
473	20231025	115400	489018520	19130	19130	19130	19130	0
474	20231025	115300	489018520	19130	19160	19160	19120	1419
475	20231025	115200	461872810	19170	19180	19180	19170	104
476	20231025	115100	459879100	19200	19210	19210	19200	92
477	20231025	115000	458112550	19210	19220	19220	19210	6
478	20231025	114900	457997240	19220	19220	19220	19220	1
479	20231025	114800	457978020	19220	19220	19220	19220	0
480	20231025	114700	457978020	19220	19220	19220	19220	21
481	20231025	114600	457574400	19210	19210	19210	19210	58
482	20231025	114500	456460220	19210	19210	19210	19210	6
483	20231025	114400	456344960	19200	19200	19200	19200	10
484	20231025	114300	456152960	19190	19190	19190	19190	3
485	20231025	114200	456095390	19190	19190	19190	19190	22
486	20231025	114100	455673210	19190	19190	19190	19190	18
487	20231025	114000	455327790	19190	19170	19190	19170	16
488	20231025	113900	455020880	19180	19180	19180	19180	1
489	20231025	113800	455001700	19170	19160	19170	19160	150
490	20231025	113700	452126680	19160	19170	19170	19160	35
491	20231025	113600	451456020	19170	19170	19170	19170	5
492	20231025	113500	451360170	19170	19170	19170	19170	0
493	20231025	113400	451360170	19170	19150	19170	19150	89
494	20231025	113300	449654950	19150	19150	19150	19150	16
495	20231025	113200	449348550	19150	19150	19150	19150	52
496	20231025	113100	448352750	19150	19160	19160	19150	74
497	20231025	113000	446935140	19160	19160	19160	19160	1
498	20231025	112900	446915980	19160	19160	19160	19160	20
499	20231025	112800	446532780	19160	19150	19200	19150	122
500	20231025	112700	444193870	19140	19200	19200	19140	85
501	20231025	112600	442563220	19200	19170	19200	19150	134
502	20231025	112500	439994290	19170	19170	19170	19170	11
503	20231025	112400	439783420	19180	19180	19180	19180	3
504	20231025	112300	439725880	19160	19160	19160	19160	9
505	20231025	112200	439553440	19160	19160	19160	19160	1
506	20231025	112100	439534280	19160	19140	19160	19140	269
507	20231025	112000	434385090	19140	19140	19140	19130	6
508	20231025	111900	434270260	19130	19130	19130	19130	32
509	20231025	111800	433658100	19140	19140	19140	19140	5
510	20231025	111700	433562400	19130	19130	19130	19130	2
511	20231025	111600	433524140	19140	19140	19140	19140	4
512	20231025	111500	433447580	19140	19150	19160	19140	180
513	20231025	111400	430001570	19160	19160	19160	19160	1
514	20231025	111300	429982410	19160	19160	19160	19160	7
515	20231025	111200	429848290	19160	19160	19160	19160	5
516	20231025	111100	429752490	19150	19150	19150	19150	0
517	20231025	111000	429752490	19150	19200	19200	19150	406
518	20231025	110900	421963660	19200	19200	19200	19200	2
519	20231025	110800	421925260	19200	19200	19200	19200	3
520	20231025	110700	421867660	19200	19200	19200	19200	220
521	20231025	110600	417643660	19200	19200	19200	19200	0
522	20231025	110500	417643660	19200	19200	19200	19200	4
523	20231025	110400	417566860	19200	19200	19200	19190	166
524	20231025	110300	414380660	19220	19210	19290	19210	764
525	20231025	110200	399693130	19210	19190	19220	19190	32
526	20231025	110100	399078560	19200	19200	19200	19200	12
527	20231025	110000	398848160	19190	19190	19190	19190	1
528	20231025	105900	398828970	19190	19190	19190	19190	41
529	20231025	105800	398042180	19180	19180	19180	19170	24
530	20231025	105700	397581870	19190	19190	19190	19190	1
531	20231025	105600	397562680	19140	19140	19140	19140	0
532	20231025	105500	397562680	19140	19140	19140	19140	0
533	20231025	105400	397562680	19140	19140	19150	19140	41
534	20231025	105300	396777930	19150	19170	19170	19150	11
535	20231025	105200	396567180	19160	19170	19170	19160	45
536	20231025	105100	395704720	19170	19170	19170	19160	59
537	20231025	105000	394574080	19150	19150	19150	19150	0
538	20231025	104900	394574080	19150	19140	19150	19140	86
539	20231025	104800	392927940	19120	19150	19150	19120	295
540	20231025	104700	387282000	19150	19150	19150	19150	97
541	20231025	104600	385424450	19150	19190	19190	19150	306
542	20231025	104500	379556630	19200	19200	19200	19190	11
543	20231025	104400	379345440	19210	19210	19210	19210	10
544	20231025	104300	379153340	19210	19200	19210	19200	20
545	20231025	104200	378769330	19190	19170	19190	19170	91
546	20231025	104100	377023300	19170	19170	19170	19170	14
547	20231025	104000	376754920	19170	19170	19170	19160	11
548	20231025	103900	376544060	19170	19170	19170	19170	1
549	20231025	103800	376524890	19150	19150	19150	19150	64
550	20231025	103700	375299290	19140	19150	19150	19140	51
551	20231025	103600	374323120	19140	19140	19140	19140	50
552	20231025	103500	373366120	19140	19130	19140	19130	109
553	20231025	103400	371280860	19130	19140	19140	19130	150
554	20231025	103300	368410560	19140	19140	19140	19140	5
555	20231025	103200	368314860	19140	19140	19140	19140	4
556	20231025	103100	368238300	19130	19130	19130	19130	0
557	20231025	103000	368238300	19130	19120	19130	19120	17
558	20231025	102900	367913110	19110	19150	19150	19110	336
559	20231025	102800	361488510	19150	19170	19170	19150	10
560	20231025	102700	361296950	19140	19130	19140	19130	341
561	20231025	102600	354771370	19130	19140	19140	19120	437
562	20231025	102500	346413860	19140	19150	19170	19140	172
563	20231025	102400	343120030	19150	19140	19150	19140	203
564	20231025	102300	339234010	19140	19140	19140	19140	19
565	20231025	102200	338870350	19140	19130	19140	19130	38
566	20231025	102100	338143360	19120	19130	19130	19120	26
567	20231025	102000	337646210	19120	19120	19130	19120	10
568	20231025	101900	337454960	19120	19110	19120	19110	7
569	20231025	101800	337321130	19110	19120	19120	19110	93
570	20231025	101700	335543350	19120	19120	19120	19120	5
571	20231025	101600	335447750	19120	19110	19120	19110	5
572	20231025	101500	335352160	19110	19120	19120	19110	63
573	20231025	101400	334147930	19130	19100	19130	19100	222
574	20231025	101300	329905870	19090	19090	19100	19090	13
575	20231025	101200	329657620	19100	19100	19100	19100	1
576	20231025	101100	329638520	19100	19070	19100	19070	57
577	20231025	101000	328551000	19060	19080	19080	19060	66
578	20231025	100900	327292340	19060	19060	19060	19060	5
579	20231025	100800	327197040	19060	19020	19060	19020	63
580	20231025	100700	325996970	19020	19020	19020	19020	19
581	20231025	100600	325635590	19020	19010	19050	19000	621
582	20231025	100500	313829810	19030	19050	19060	18970	1638
583	20231025	100400	282693930	19050	19070	19070	19050	26
584	20231025	100300	282198590	19070	19040	19070	19040	28
585	20231025	100200	281665350	19040	19060	19060	19040	14
586	20231025	100100	281398640	19060	19080	19080	19060	2
587	20231025	100000	281360500	19080	19080	19080	19080	3
588	20231025	095900	281303260	19080	19080	19080	19080	6
589	20231025	095800	281188780	19010	18980	19010	18980	142
590	20231025	095700	278492800	18990	19030	19030	18990	113
591	20231025	095600	276344420	19100	19050	19100	19050	610
592	20231025	095500	264695610	19010	19010	19010	19010	0
593	20231025	095400	264695610	19010	19000	19010	19000	31
594	20231025	095300	264106500	18990	18990	18990	18990	20
595	20231025	095200	263726700	18980	18970	18980	18970	64
596	20231025	095100	262512210	18980	19010	19010	18980	82
597	20231025	095000	260954830	19010	18980	19010	18980	168
598	20231025	094900	257764680	18990	19000	19000	18990	96
599	20231025	094800	255941050	19000	19020	19020	19000	149
600	20231025	094700	253109070	19050	19030	19050	19030	4
601	20231025	094600	253032920	19010	19000	19010	18970	50
602	20231025	094500	252083720	19000	19000	19000	19000	19
603	20231025	094400	251722720	19020	19020	19020	19020	0
604	20231025	094300	251722720	19020	18990	19020	18990	795
605	20231025	094200	236623730	18980	18990	18990	18980	2
606	20231025	094100	236585760	18990	18970	18990	18970	518
607	20231025	094000	226750040	18970	19020	19020	18970	202
608	20231025	093900	222914840	19020	19020	19130	18980	1444
609	20231025	093800	195466950	19030	19040	19040	19030	92
610	20231025	093700	193715580	19050	19050	19050	19050	30
611	20231025	093600	193144080	19050	19050	19050	19050	47
612	20231025	093500	192248730	19050	19050	19050	19050	88
613	20231025	093400	190572330	19070	19080	19080	19070	117
614	20231025	093300	188340490	19050	19020	19050	19020	166
615	20231025	093200	185179240	19010	19050	19050	19010	977
616	20231025	093100	166587530	19060	19070	19070	19060	149
617	20231025	093000	163746710	19070	19060	19080	19060	48
618	20231025	092900	162831470	19080	19050	19080	19050	232
619	20231025	092800	158409000	19060	19070	19100	19060	705
620	20231025	092700	144965740	19080	19120	19150	19080	102
621	20231025	092600	143016640	19100	19090	19100	19090	126
622	20231025	092500	140610650	19080	19150	19150	19070	79
623	20231025	092400	139102180	19160	19150	19160	19130	19
624	20231025	092300	138738570	19200	19260	19260	19140	138
625	20231025	092200	136093130	19260	19110	19260	19110	71
626	20231025	092100	134733820	19090	19060	19260	19060	186
627	20231025	092000	131167880	19040	19060	19060	19040	118
628	20231025	091900	128919940	19050	19080	19080	19050	7
629	20231025	091800	128786470	19070	19040	19070	19040	109
630	20231025	091700	126710080	19040	19060	19060	19040	169
631	20231025	091600	123490630	19100	19110	19110	19100	26
632	20231025	091500	122993780	19100	19100	19100	19100	13
633	20231025	091400	122745480	19110	19070	19110	19070	51
634	20231025	091300	121771450	19060	19120	19120	19060	130
635	20231025	091200	119288810	19130	19140	19140	19120	49
636	20231025	091100	118351590	19110	19100	19110	19080	348
637	20231025	091000	111705770	19100	19070	19100	19070	53
638	20231025	090900	110694260	19070	19080	19090	19070	498
639	20231025	090800	101193150	19080	19100	19120	19080	390
640	20231025	090700	93739490	19090	19100	19100	19060	139
641	20231025	090600	91087560	19100	19150	19160	19100	630
642	20231025	090500	79035870	19150	19160	19160	19140	135
643	20231025	090400	76449670	19160	19260	19260	19150	975
644	20231025	090300	57688070	19250	19260	19260	19250	114
645	20231025	090200	55493330	19250	19250	19250	19250	1
646	20231025	090100	55474080	19250	19330	19330	19250	1045
647	20231025	090000	35324850	19320	19420	19420	19320	1820