KissMeData/001680/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183400	2135334890	19180	19180	19180	19180	3094
3	20231017	183300	2135334890	19180	19180	19180	19180	0
4	20231017	183200	2135334890	19180	19180	19180	19180	0
5	20231017	183100	2135334890	19180	19180	19180	19180	0
6	20231017	183000	2135334890	19180	19180	19180	19180	0
7	20231017	182900	2135334890	19180	19180	19180	19180	0
8	20231017	182800	2135334890	19180	19180	19180	19180	0
9	20231017	182700	2135334890	19180	19180	19180	19180	0
10	20231017	182600	2135334890	19180	19180	19180	19180	0
11	20231017	182500	2135334890	19180	19180	19180	19180	0
12	20231017	182400	2135334890	19180	19180	19180	19180	0
13	20231017	182300	2135334890	19180	19180	19180	19180	0
14	20231017	182200	2135334890	19180	19180	19180	19180	0
15	20231017	182100	2135334890	19180	19180	19180	19180	0
16	20231017	182000	2135334890	19180	19180	19180	19180	0
17	20231017	181900	2135334890	19180	19180	19180	19180	0
18	20231017	181800	2135334890	19180	19180	19180	19180	0
19	20231017	181700	2135334890	19180	19180	19180	19180	0
20	20231017	181600	2135334890	19180	19180	19180	19180	0
21	20231017	181500	2135334890	19180	19180	19180	19180	0
22	20231017	181400	2135334890	19180	19180	19180	19180	0
23	20231017	181300	2135334890	19180	19180	19180	19180	0
24	20231017	181200	2135334890	19180	19180	19180	19180	0
25	20231017	181100	2135334890	19180	19180	19180	19180	0
26	20231017	181000	2135334890	19180	19180	19180	19180	0
27	20231017	180900	2135334890	19180	19180	19180	19180	0
28	20231017	180800	2135334890	19180	19180	19180	19180	0
29	20231017	180700	2135334890	19180	19180	19180	19180	0
30	20231017	180600	2135334890	19180	19180	19180	19180	0
31	20231017	180500	2135334890	19180	19180	19180	19180	0
32	20231017	180400	2135334890	19180	19180	19180	19180	3094
33	20231017	180300	2135334890	19180	19180	19180	19180	0
34	20231017	180200	2135334890	19180	19180	19180	19180	0
35	20231017	180100	2135334890	19180	19180	19180	19180	0
36	20231017	180000	2135334890	19180	19180	19180	19180	0
37	20231017	175900	2135334890	19180	19180	19180	19180	0
38	20231017	175800	2135334890	19180	19180	19180	19180	0
39	20231017	175700	2135334890	19180	19180	19180	19180	0
40	20231017	175600	2135334890	19180	19180	19180	19180	0
41	20231017	175500	2135334890	19180	19180	19180	19180	0
42	20231017	175400	2135334890	19180	19180	19180	19180	0
43	20231017	175300	2135334890	19180	19180	19180	19180	0
44	20231017	175200	2135334890	19180	19180	19180	19180	0
45	20231017	175100	2135334890	19180	19180	19180	19180	0
46	20231017	175000	2135334890	19180	19180	19180	19180	0
47	20231017	174900	2135334890	19180	19180	19180	19180	0
48	20231017	174800	2135334890	19180	19180	19180	19180	0
49	20231017	174700	2135334890	19180	19180	19180	19180	0
50	20231017	174600	2135334890	19180	19180	19180	19180	0
51	20231017	174500	2135334890	19180	19180	19180	19180	0
52	20231017	174400	2135334890	19180	19180	19180	19180	0
53	20231017	174300	2135334890	19180	19180	19180	19180	0
54	20231017	174200	2135334890	19180	19180	19180	19180	0
55	20231017	174100	2135334890	19180	19180	19180	19180	0
56	20231017	174000	2135334890	19180	19180	19180	19180	0
57	20231017	173900	2135334890	19180	19180	19180	19180	0
58	20231017	173800	2135334890	19180	19180	19180	19180	0
59	20231017	173700	2135334890	19180	19180	19180	19180	0
60	20231017	173600	2135334890	19180	19180	19180	19180	0
61	20231017	173500	2135334890	19180	19180	19180	19180	0
62	20231017	173400	2135334890	19180	19180	19180	19180	3094
63	20231017	173300	2135334890	19180	19180	19180	19180	0
64	20231017	173200	2135334890	19180	19180	19180	19180	0
65	20231017	173100	2135334890	19180	19180	19180	19180	0
66	20231017	173000	2135334890	19180	19180	19180	19180	0
67	20231017	172900	2135334890	19180	19180	19180	19180	0
68	20231017	172800	2135334890	19180	19180	19180	19180	0
69	20231017	172700	2135334890	19180	19180	19180	19180	0
70	20231017	172600	2135334890	19180	19180	19180	19180	0
71	20231017	172500	2135334890	19180	19180	19180	19180	0
72	20231017	172400	2135334890	19180	19180	19180	19180	0
73	20231017	172300	2135334890	19180	19180	19180	19180	0
74	20231017	172200	2135334890	19180	19180	19180	19180	0
75	20231017	172100	2135334890	19180	19180	19180	19180	0
76	20231017	172000	2135334890	19180	19180	19180	19180	0
77	20231017	171900	2135334890	19180	19180	19180	19180	0
78	20231017	171800	2135334890	19180	19180	19180	19180	0
79	20231017	171700	2135334890	19180	19180	19180	19180	0
80	20231017	171600	2135334890	19180	19180	19180	19180	0
81	20231017	171500	2135334890	19180	19180	19180	19180	0
82	20231017	171400	2135334890	19180	19180	19180	19180	0
83	20231017	171300	2135334890	19180	19180	19180	19180	0
84	20231017	171200	2135334890	19180	19180	19180	19180	0
85	20231017	171100	2135334890	19180	19180	19180	19180	0
86	20231017	171000	2135334890	19180	19180	19180	19180	0
87	20231017	170900	2135334890	19180	19180	19180	19180	0
88	20231017	170800	2135334890	19180	19180	19180	19180	0
89	20231017	170700	2135334890	19180	19180	19180	19180	0
90	20231017	170600	2135334890	19180	19180	19180	19180	0
91	20231017	170500	2135334890	19180	19180	19180	19180	0
92	20231017	170400	2135334890	19180	19180	19180	19180	3094
93	20231017	170300	2135334890	19180	19180	19180	19180	0
94	20231017	170200	2135334890	19180	19180	19180	19180	0
95	20231017	170100	2135334890	19180	19180	19180	19180	0
96	20231017	170000	2135334890	19180	19180	19180	19180	0
97	20231017	165900	2135334890	19180	19180	19180	19180	0
98	20231017	165800	2135334890	19180	19180	19180	19180	0
99	20231017	165700	2135334890	19180	19180	19180	19180	0
100	20231017	165600	2135334890	19180	19180	19180	19180	0
101	20231017	165500	2135334890	19180	19180	19180	19180	0
102	20231017	165400	2135334890	19180	19180	19180	19180	0
103	20231017	165300	2135334890	19180	19180	19180	19180	0
104	20231017	165200	2135334890	19180	19180	19180	19180	0
105	20231017	165100	2135334890	19180	19180	19180	19180	0
106	20231017	165000	2135334890	19180	19180	19180	19180	0
107	20231017	164900	2135334890	19180	19180	19180	19180	0
108	20231017	164800	2135334890	19180	19180	19180	19180	0
109	20231017	164700	2135334890	19180	19180	19180	19180	0
110	20231017	164600	2135334890	19180	19180	19180	19180	0
111	20231017	164500	2135334890	19180	19180	19180	19180	0
112	20231017	164400	2135334890	19180	19180	19180	19180	0
113	20231017	164300	2135334890	19180	19180	19180	19180	0
114	20231017	164200	2135334890	19180	19180	19180	19180	0
115	20231017	164100	2135334890	19180	19180	19180	19180	0
116	20231017	164000	2135334890	19180	19180	19180	19180	0
117	20231017	163900	2135334890	19180	19180	19180	19180	0
118	20231017	163800	2135334890	19180	19180	19180	19180	0
119	20231017	163700	2135334890	19180	19180	19180	19180	0
120	20231017	163600	2135334890	19180	19180	19180	19180	0
121	20231017	163500	2135334890	19180	19180	19180	19180	0
122	20231017	163400	2135334890	19180	19180	19180	19180	3094
123	20231017	163300	2135334890	19180	19180	19180	19180	0
124	20231017	163200	2135334890	19180	19180	19180	19180	0
125	20231017	163100	2135334890	19180	19180	19180	19180	0
126	20231017	163000	2135334890	19180	19180	19180	19180	0
127	20231017	162900	2135334890	19180	19180	19180	19180	0
128	20231017	162800	2135334890	19180	19180	19180	19180	0
129	20231017	162700	2135334890	19180	19180	19180	19180	0
130	20231017	162600	2135334890	19180	19180	19180	19180	0
131	20231017	162500	2135334890	19180	19180	19180	19180	0
132	20231017	162400	2135334890	19180	19180	19180	19180	0
133	20231017	162300	2135334890	19180	19180	19180	19180	0
134	20231017	162200	2135334890	19180	19180	19180	19180	0
135	20231017	162100	2135334890	19180	19180	19180	19180	0
136	20231017	162000	2135334890	19180	19180	19180	19180	0
137	20231017	161900	2135334890	19180	19180	19180	19180	0
138	20231017	161800	2135334890	19180	19180	19180	19180	0
139	20231017	161700	2135334890	19180	19180	19180	19180	0
140	20231017	161600	2135334890	19180	19180	19180	19180	0
141	20231017	161500	2135334890	19180	19180	19180	19180	0
142	20231017	161400	2135334890	19180	19180	19180	19180	0
143	20231017	161300	2135334890	19180	19180	19180	19180	0
144	20231017	161200	2135334890	19180	19180	19180	19180	0
145	20231017	161100	2135334890	19180	19180	19180	19180	0
146	20231017	161000	2135334890	19180	19180	19180	19180	0
147	20231017	160900	2135334890	19180	19180	19180	19180	0
148	20231017	160800	2135334890	19180	19180	19180	19180	0
149	20231017	160700	2135334890	19180	19180	19180	19180	0
150	20231017	160600	2135334890	19180	19180	19180	19180	0
151	20231017	160500	2135334890	19180	19180	19180	19180	0
152	20231017	160400	2135334890	19180	19180	19180	19180	3094
153	20231017	160300	2135334890	19180	19180	19180	19180	0
154	20231017	160200	2135334890	19180	19180	19180	19180	0
155	20231017	160100	2135334890	19180	19180	19180	19180	0
156	20231017	160000	2135334890	19180	19180	19180	19180	0
157	20231017	155900	2135334890	19180	19180	19180	19180	0
158	20231017	155800	2135334890	19180	19180	19180	19180	0
159	20231017	155700	2135334890	19180	19180	19180	19180	0
160	20231017	155600	2135334890	19180	19180	19180	19180	0
161	20231017	155500	2135334890	19180	19180	19180	19180	0
162	20231017	155400	2135334890	19180	19180	19180	19180	0
163	20231017	155300	2135334890	19180	19180	19180	19180	0
164	20231017	155200	2135334890	19180	19180	19180	19180	0
165	20231017	155100	2135334890	19180	19180	19180	19180	0
166	20231017	155000	2135334890	19180	19180	19180	19180	0
167	20231017	154900	2135334890	19180	19180	19180	19180	0
168	20231017	154800	2135334890	19180	19180	19180	19180	0
169	20231017	154700	2135334890	19180	19180	19180	19180	0
170	20231017	154600	2135334890	19180	19180	19180	19180	0
171	20231017	154500	2135334890	19180	19180	19180	19180	0
172	20231017	154400	2135334890	19180	19180	19180	19180	0
173	20231017	154300	2135334890	19180	19180	19180	19180	0
174	20231017	154200	2135334890	19180	19180	19180	19180	0
175	20231017	154100	2135334890	19180	19180	19180	19180	0
176	20231017	154000	2135334890	19180	19180	19180	19180	0
177	20231017	153900	2135334890	19180	19180	19180	19180	0
178	20231017	153800	2135334890	19180	19180	19180	19180	0
179	20231017	153700	2135334890	19180	19180	19180	19180	0
180	20231017	153600	2135334890	19180	19180	19180	19180	0
181	20231017	153500	2135334890	19180	19180	19180	19180	0
182	20231017	153400	2135334890	19180	19180	19180	19180	3094
183	20231017	153300	2135334890	19180	19180	19180	19180	0
184	20231017	153200	2135334890	19180	19180	19180	19180	0
185	20231017	153100	2135334890	19180	19180	19180	19180	0
186	20231017	153000	2135334890	19180	19180	19180	19180	3094
187	20231017	152900	2075991970	19180	19180	19180	19180	0
188	20231017	152800	2075991970	19180	19180	19180	19180	0
189	20231017	152700	2075991970	19180	19180	19180	19180	0
190	20231017	152600	2075991970	19180	19180	19180	19180	0
191	20231017	152500	2075991970	19180	19180	19180	19180	0
192	20231017	152400	2075991970	19180	19180	19180	19180	0
193	20231017	152300	2075991970	19180	19180	19180	19180	0
194	20231017	152200	2075991970	19180	19180	19180	19180	0
195	20231017	152100	2075991970	19180	19180	19180	19180	0
196	20231017	152000	2075991970	19180	19180	19180	19180	0
197	20231017	151900	2075991970	19180	19180	19180	19180	476
198	20231017	151800	2066862290	19170	19170	19170	19170	2
199	20231017	151700	2066823950	19170	19180	19180	19170	234
200	20231017	151600	2062337580	19170	19190	19190	19170	804
201	20231017	151500	2046916550	19180	19180	19190	19180	91
202	20231017	151400	2045170390	19180	19180	19190	19180	143
203	20231017	151300	2042426270	19180	19190	19190	19180	174
204	20231017	151200	2039088310	19180	19190	19190	19180	155
205	20231017	151100	2036114200	19190	19180	19190	19180	988
206	20231017	151000	2017162820	19180	19190	19190	19180	106
207	20231017	150900	2015128830	19190	19190	19190	19180	1428
208	20231017	150800	1987727690	19180	19190	19200	19180	637
209	20231017	150700	1975503290	19200	19190	19200	19190	224
210	20231017	150600	1971203640	19190	19190	19200	19190	323
211	20231017	150500	1965004330	19190	19190	19200	19190	135
212	20231017	150400	1962412400	19190	19200	19200	19190	224
213	20231017	150300	1958111760	19200	19190	19200	19190	105
214	20231017	150200	1956096800	19200	19190	19200	19190	270
215	20231017	150100	1950913970	19190	19200	19200	19190	100
216	20231017	150000	1948994440	19190	19190	19200	19190	86
217	20231017	145900	1947343370	19200	19190	19200	19190	307
218	20231017	145800	1941450660	19190	19200	19200	19190	198
219	20231017	145700	1937649790	19190	19200	19200	19190	253
220	20231017	145600	1932793240	19200	19200	19200	19190	95
221	20231017	145500	1930969320	19190	19200	19200	19190	216
222	20231017	145400	1926823260	19200	19190	19200	19190	223
223	20231017	145300	1922543220	19190	19200	19200	19180	375
224	20231017	145200	1915346040	19190	19190	19200	19190	395
225	20231017	145100	1907765560	19200	19200	19200	19190	312
226	20231017	145000	1901776160	19200	19190	19200	19190	83
227	20231017	144900	1900182900	19200	19190	19200	19190	633
228	20231017	144800	1888034290	19190	19200	19200	19190	117
229	20231017	144700	1885788230	19190	19190	19200	19190	237
230	20231017	144600	1881238390	19200	19210	19210	19190	1087
231	20231017	144500	1860364730	19210	19200	19220	19200	939
232	20231017	144400	1842327680	19200	19200	19210	19190	1494
233	20231017	144300	1813641360	19200	19220	19230	19200	2121
234	20231017	144200	1772896740	19220	19220	19230	19220	643
235	20231017	144100	1760537030	19230	19230	19240	19220	760
236	20231017	144000	1745922220	19240	19230	19250	19230	660
237	20231017	143900	1733228130	19230	19230	19250	19230	743
238	20231017	143800	1718936470	19230	19270	19280	19230	763
239	20231017	143700	1704247920	19270	19280	19280	19270	256
240	20231017	143600	1699313490	19270	19280	19280	19270	89
241	20231017	143500	1697597580	19290	19290	19290	19280	249
242	20231017	143400	1692794700	19290	19290	19300	19290	47
243	20231017	143300	1691887730	19290	19290	19290	19290	59
244	20231017	143200	1690749620	19290	19280	19290	19270	152
245	20231017	143100	1687819190	19280	19280	19280	19270	65
246	20231017	143000	1686566080	19280	19270	19280	19270	163
247	20231017	142900	1683424380	19270	19270	19280	19260	223
248	20231017	142800	1679126930	19260	19270	19270	19260	88
249	20231017	142700	1677431440	19270	19280	19280	19260	396
250	20231017	142600	1669800520	19270	19300	19300	19270	1056
251	20231017	142500	1649447830	19290	19300	19300	19290	209
252	20231017	142400	1645415470	19290	19290	19300	19290	163
253	20231017	142300	1642270340	19290	19290	19290	19280	51
254	20231017	142200	1641286590	19290	19280	19290	19270	249
255	20231017	142100	1636486560	19280	19280	19280	19270	116
256	20231017	142000	1634250400	19270	19280	19280	19270	65
257	20231017	141900	1632997250	19280	19260	19280	19250	2504
258	20231017	141800	1584745720	19250	19260	19260	19250	106
259	20231017	141700	1582704590	19260	19240	19260	19240	67
260	20231017	141600	1581414970	19230	19230	19240	19230	132
261	20231017	141500	1578875720	19230	19230	19230	19220	142
262	20231017	141400	1576145780	19230	19230	19230	19220	241
263	20231017	141300	1571512310	19230	19230	19230	19220	156
264	20231017	141200	1568512980	19230	19230	19230	19220	859
265	20231017	141100	1551995160	19240	19250	19250	19240	182
266	20231017	141000	1548492910	19230	19250	19250	19230	928
267	20231017	140900	1530631660	19260	19250	19260	19250	36
268	20231017	140800	1529938650	19250	19260	19260	19250	113
269	20231017	140700	1527762640	19260	19260	19260	19250	186
270	20231017	140600	1524180540	19270	19270	19270	19260	69
271	20231017	140500	1522851190	19260	19270	19270	19260	143
272	20231017	140400	1520096800	19250	19250	19260	19250	163
273	20231017	140300	1516958540	19260	19260	19260	19250	169
274	20231017	140200	1513703900	19260	19260	19260	19260	125
275	20231017	140100	1511296400	19260	19260	19270	19250	130
276	20231017	140000	1508792850	19250	19270	19280	19250	300
277	20231017	135900	1503012080	19260	19270	19270	19260	49
278	20231017	135800	1502067880	19260	19270	19270	19260	132
279	20231017	135700	1499525310	19260	19270	19270	19250	154
280	20231017	135600	1496558470	19260	19280	19280	19260	171
281	20231017	135500	1493263250	19270	19280	19280	19270	83
282	20231017	135400	1491663410	19280	19280	19280	19270	102
283	20231017	135300	1489696860	19270	19280	19280	19270	126
284	20231017	135200	1487268400	19270	19280	19280	19270	115
285	20231017	135100	1485051320	19270	19270	19280	19270	167
286	20231017	135000	1481832770	19270	19270	19280	19270	28
287	20231017	134900	1481292970	19270	19280	19280	19270	153
288	20231017	134800	1478343680	19270	19280	19280	19270	102
289	20231017	134700	1476377620	19270	19280	19280	19270	49
290	20231017	134600	1475432920	19280	19290	19290	19280	235
291	20231017	134500	1470901890	19290	19290	19290	19280	149
292	20231017	134400	1468028240	19290	19300	19300	19290	132
293	20231017	134300	1465480920	19290	19290	19290	19290	31
294	20231017	134200	1464882930	19300	19270	19300	19270	348
295	20231017	134100	1458171310	19260	19270	19270	19260	139
296	20231017	134000	1455492840	19260	19270	19270	19260	55
297	20231017	133900	1454433070	19260	19260	19270	19260	114
298	20231017	133800	1452236980	19270	19270	19270	19260	99
299	20231017	133700	1450329260	19270	19270	19270	19260	53
300	20231017	133600	1449308040	19260	19270	19270	19260	44
301	20231017	133500	1448460170	19270	19270	19270	19260	223
302	20231017	133400	1444164110	19270	19270	19270	19260	95
303	20231017	133300	1442333640	19260	19270	19270	19260	95
304	20231017	133200	1440503020	19270	19260	19270	19260	43
305	20231017	133100	1439674620	19260	19260	19270	19260	147
306	20231017	133000	1436842950	19260	19260	19260	19250	168
307	20231017	132900	1433607290	19250	19260	19260	19250	49
308	20231017	132800	1432663590	19260	19250	19260	19250	104
309	20231017	132700	1430661160	19260	19250	19260	19250	75
310	20231017	132600	1429216670	19250	19270	19270	19250	52
311	20231017	132500	1428215170	19260	19260	19270	19260	228
312	20231017	132400	1423823450	19260	19250	19260	19250	52
313	20231017	132300	1422821960	19270	19300	19300	19250	1531
314	20231017	132200	1393320030	19280	19240	19300	19240	2226
315	20231017	132100	1350412840	19250	19240	19250	19240	1117
316	20231017	132000	1328921530	19230	19240	19240	19230	88
317	20231017	131900	1327228840	19240	19250	19280	19230	2010
318	20231017	131800	1288538430	19260	19250	19260	19250	959
319	20231017	131700	1270070290	19260	19290	19290	19250	3597
320	20231017	131600	1200767140	19290	19290	19300	19290	130
321	20231017	131500	1198258460	19300	19300	19300	19290	147
322	20231017	131400	1195422140	19300	19300	19300	19300	255
323	20231017	131300	1190500640	19300	19290	19300	19290	96
324	20231017	131200	1188648360	19290	19300	19300	19290	100
325	20231017	131100	1186718900	19300	19290	19300	19290	312
326	20231017	131000	1180698890	19300	19290	19300	19290	149
327	20231017	130900	1177824100	19290	19300	19300	19290	52
328	20231017	130800	1176820570	19300	19300	19300	19300	119
329	20231017	130700	1174523870	19300	19300	19300	19290	49
330	20231017	130600	1173578210	19300	19300	19300	19290	158
331	20231017	130500	1170529440	19300	19290	19300	19290	49
332	20231017	130400	1169583770	19300	19300	19300	19300	56
333	20231017	130300	1168502970	19290	19300	19300	19290	111
334	20231017	130200	1166360740	19300	19300	19300	19290	113
335	20231017	130100	1164180510	19300	19300	19300	19290	50
336	20231017	130000	1163215550	19290	19300	19300	19290	174
337	20231017	125900	1159857420	19300	19300	19300	19290	89
338	20231017	125800	1158140170	19300	19300	19300	19300	62
339	20231017	125700	1156943570	19300	19300	19300	19290	315
340	20231017	125600	1150864140	19300	19290	19300	19290	59
341	20231017	125500	1149725540	19290	19300	19300	19290	295
342	20231017	125400	1144032830	19300	19300	19300	19290	74
343	20231017	125300	1142604700	19300	19300	19300	19300	89
344	20231017	125200	1140887000	19300	19300	19300	19290	177
345	20231017	125100	1137471490	19300	19300	19300	19290	97
346	20231017	125000	1135599920	19300	19290	19300	19290	50
347	20231017	124900	1134634950	19300	19300	19300	19290	144
348	20231017	124800	1131856240	19300	19290	19300	19290	265
349	20231017	124700	1126743930	19300	19300	19300	19300	327
350	20231017	124600	1120432830	19300	19310	19310	19300	293
351	20231017	124500	1114777680	19300	19310	19310	19300	70
352	20231017	124400	1113426230	19310	19300	19310	19300	305
353	20231017	124300	1107538760	19310	19310	19310	19300	315
354	20231017	124200	1101457050	19310	19320	19320	19310	222
355	20231017	124100	1097168120	19330	19330	19330	19320	256
356	20231017	124000	1092221060	19330	19340	19340	19320	78
357	20231017	123900	1090713180	19340	19330	19340	19330	313
358	20231017	123800	1084662470	19340	19340	19340	19330	183
359	20231017	123700	1081123720	19350	19350	19350	19340	133
360	20231017	123600	1078550710	19350	19330	19350	19330	173
361	20231017	123500	1075203980	19340	19340	19340	19330	133
362	20231017	123400	1072632280	19340	19330	19340	19330	91
363	20231017	123300	1070872510	19340	19350	19350	19330	340
364	20231017	123200	1064296860	19340	19340	19340	19330	87
365	20231017	123100	1062614820	19330	19350	19350	19330	143
366	20231017	123000	1059848270	19340	19360	19360	19330	403
367	20231017	122900	1052054260	19350	19370	19370	19350	220
368	20231017	122800	1047794730	19370	19370	19380	19360	177
369	20231017	122700	1044366100	19360	19370	19380	19360	180
370	20231017	122600	1040879370	19370	19390	19390	19370	82
371	20231017	122500	1039290060	19380	19430	19430	19380	308
372	20231017	122400	1033314300	19420	19420	19430	19420	99
373	20231017	122300	1031391480	19420	19430	19430	19420	217
374	20231017	122200	1027176900	19420	19430	19440	19420	278
375	20231017	122100	1021775710	19430	19440	19440	19430	53
376	20231017	122000	1020745570	19440	19450	19450	19420	715
377	20231017	121900	1006848650	19450	19450	19450	19440	156
378	20231017	121800	1003815020	19450	19450	19450	19440	79
379	20231017	121700	1002278810	19450	19450	19450	19450	127
380	20231017	121600	999808660	19450	19450	19450	19440	78
381	20231017	121500	998291890	19440	19450	19450	19440	105
382	20231017	121400	996250250	19440	19440	19450	19440	140
383	20231017	121300	993527590	19440	19430	19440	19420	424
384	20231017	121200	985287850	19430	19430	19430	19420	52
385	20231017	121100	984277560	19420	19430	19430	19420	165
386	20231017	121000	981072310	19430	19430	19430	19420	49
387	20231017	120900	980120280	19420	19390	19420	19390	326
388	20231017	120800	973797120	19390	19390	19390	19360	234
389	20231017	120700	969262960	19390	19390	19390	19390	47
390	20231017	120600	968351630	19390	19380	19390	19380	437
391	20231017	120500	959881780	19390	19410	19410	19390	115
392	20231017	120400	957650460	19410	19420	19430	19410	136
393	20231017	120300	955008930	19430	19430	19430	19420	135
394	20231017	120200	952386240	19430	19420	19430	19420	67
395	20231017	120100	951084850	19420	19430	19440	19420	324
396	20231017	120000	944791270	19440	19440	19440	19430	107
397	20231017	115900	942711260	19430	19440	19440	19430	84
398	20231017	115800	941078690	19440	19440	19440	19430	108
399	20231017	115700	938979200	19440	19440	19440	19430	147
400	20231017	115600	936122560	19440	19440	19440	19430	47
401	20231017	115500	935208910	19440	19440	19440	19430	204
402	20231017	115400	931243720	19430	19440	19440	19430	55
403	20231017	115300	930174620	19440	19440	19450	19430	110
404	20231017	115200	928036380	19440	19440	19450	19440	105
405	20231017	115100	925994940	19450	19450	19450	19440	86
406	20231017	115000	924322650	19450	19450	19450	19450	224
407	20231017	114900	919965850	19450	19450	19450	19440	120
408	20231017	114800	917631880	19450	19440	19450	19440	56
409	20231017	114700	916542790	19440	19450	19450	19440	104
410	20231017	114600	914520020	19450	19430	19450	19430	82
411	20231017	114500	912925220	19450	19460	19460	19450	237
412	20231017	114400	908315130	19460	19460	19460	19450	46
413	20231017	114300	907420000	19460	19450	19460	19450	89
414	20231017	114200	905688400	19450	19450	19460	19450	126
415	20231017	114100	903237250	19460	19450	19460	19450	54
416	20231017	114000	902186510	19450	19450	19450	19440	146
417	20231017	113900	899347420	19460	19440	19460	19440	315
418	20231017	113800	893219340	19450	19450	19450	19450	45
419	20231017	113700	892344090	19440	19440	19440	19430	52
420	20231017	113600	891333240	19430	19410	19430	19410	98
421	20231017	113500	889429770	19420	19440	19440	19420	77
422	20231017	113400	887933450	19440	19420	19440	19420	25
423	20231017	113300	887447720	19430	19420	19430	19420	142
424	20231017	113200	884689090	19430	19420	19430	19420	149
425	20231017	113100	881795060	19430	19380	19430	19380	160
426	20231017	113000	878690700	19390	19380	19390	19380	57
427	20231017	112900	877585580	19390	19390	19390	19390	44
428	20231017	112800	876732420	19390	19390	19390	19380	160
429	20231017	112700	873630650	19390	19390	19390	19390	155
430	20231017	112600	870625200	19400	19400	19400	19390	71
431	20231017	112500	869247810	19400	19420	19420	19390	801
432	20231017	112400	853702170	19420	19400	19420	19400	267
433	20231017	112300	848518650	19400	19360	19400	19360	610
434	20231017	112200	836699440	19360	19360	19360	19360	59
435	20231017	112100	835557200	19350	19350	19360	19350	126
436	20231017	112000	833118590	19360	19350	19360	19350	181
437	20231017	111900	829615170	19360	19360	19360	19350	73
438	20231017	111800	828201920	19360	19330	19360	19330	1041
439	20231017	111700	808059990	19340	19340	19340	19330	160
440	20231017	111600	804966060	19330	19330	19330	19330	80
441	20231017	111500	803419660	19330	19320	19330	19320	134
442	20231017	111400	800829510	19320	19310	19320	19310	144
443	20231017	111300	798047460	19310	19310	19320	19310	199
444	20231017	111200	794204550	19310	19300	19310	19300	137
445	20231017	111100	791559150	19310	19310	19310	19310	53
446	20231017	111000	790535720	19300	19300	19300	19290	272
447	20231017	110900	785287830	19300	19290	19300	19290	129
448	20231017	110800	782798200	19300	19300	19300	19290	56
449	20231017	110700	781717430	19300	19300	19300	19300	90
450	20231017	110600	779980430	19300	19300	19300	19290	177
451	20231017	110500	776565040	19300	19300	19300	19290	87
452	20231017	110400	774886010	19300	19300	19300	19300	115
453	20231017	110300	772666510	19300	19300	19300	19290	88
454	20231017	110200	770968520	19290	19290	19300	19290	80
455	20231017	110100	769424790	19290	19260	19290	19250	1191
456	20231017	110000	746463910	19260	19260	19260	19250	105
457	20231017	105900	744441650	19250	19250	19260	19250	209
458	20231017	105800	740418100	19260	19260	19260	19260	109
459	20231017	105700	738318760	19260	19260	19260	19250	69
460	20231017	105600	736989970	19250	19260	19260	19250	271
461	20231017	105500	731770580	19260	19270	19270	19260	410
462	20231017	105400	723872910	19270	19270	19270	19270	54
463	20231017	105300	722832330	19260	19270	19270	19260	140
464	20231017	105200	720134690	19270	19270	19270	19260	269
465	20231017	105100	714952980	19270	19270	19270	19260	60
466	20231017	105000	713796850	19260	19270	19270	19260	146
467	20231017	104900	710983800	19270	19270	19270	19260	104
468	20231017	104800	708979940	19270	19270	19270	19260	108
469	20231017	104700	706899290	19260	19270	19270	19260	295
470	20231017	104600	701214710	19270	19270	19270	19270	46
471	20231017	104500	700328290	19260	19250	19270	19250	407
472	20231017	104400	692493350	19240	19220	19240	19220	841
473	20231017	104300	676323790	19220	19210	19220	19210	52
474	20231017	104200	675324780	19220	19210	19220	19210	219
475	20231017	104100	671117100	19210	19220	19220	19210	78
476	20231017	104000	669618410	19210	19210	19220	19210	169
477	20231017	103900	666371890	19220	19220	19220	19220	432
478	20231017	103800	658068850	19210	19220	19220	19210	501
479	20231017	103700	648439990	19230	19230	19230	19220	66
480	20231017	103600	647171370	19230	19240	19250	19230	647
481	20231017	103500	634728060	19240	19250	19250	19240	19
482	20231017	103400	634362480	19240	19240	19250	19240	459
483	20231017	103300	625530670	19250	19250	19250	19240	16
484	20231017	103200	625222720	19240	19250	19250	19240	98
485	20231017	103100	623337110	19250	19250	19250	19240	179
486	20231017	103000	619892460	19240	19240	19250	19240	244
487	20231017	102900	615197480	19240	19250	19250	19240	68
488	20231017	102800	613889130	19250	19250	19250	19250	264
489	20231017	102700	608807130	19240	19260	19260	19240	1232
490	20231017	102600	585091750	19260	19270	19270	19260	1179
491	20231017	102500	562383530	19270	19270	19270	19270	48
492	20231017	102400	561458570	19260	19260	19260	19260	37
493	20231017	102300	560745950	19260	19260	19270	19260	133
494	20231017	102200	558183800	19260	19270	19270	19260	77
495	20231017	102100	556700590	19270	19270	19280	19270	313
496	20231017	102000	550668830	19270	19270	19280	19270	358
497	20231017	101900	543769590	19270	19270	19270	19270	93
498	20231017	101800	541977480	19270	19280	19280	19270	3
499	20231017	101700	541919650	19280	19280	19280	19270	65
500	20231017	101600	540666530	19270	19280	19280	19270	466
501	20231017	101500	531684060	19280	19290	19290	19280	131
502	20231017	101400	529157650	19280	19290	19290	19280	110
503	20231017	101300	527035800	19290	19290	19290	19290	0
504	20231017	101200	527035800	19290	19290	19300	19290	287
505	20231017	101100	521498940	19300	19290	19300	19290	13
506	20231017	101000	521248110	19300	19300	19300	19300	4
507	20231017	100900	521170910	19300	19300	19300	19300	184
508	20231017	100800	517619710	19290	19290	19300	19290	85
509	20231017	100700	515979920	19300	19300	19300	19290	146
510	20231017	100600	513162710	19300	19300	19300	19300	140
511	20231017	100500	510460710	19290	19290	19300	19280	164
512	20231017	100400	507297650	19290	19290	19290	19280	286
513	20231017	100300	501781710	19290	19290	19290	19290	5
514	20231017	100200	501685260	19280	19280	19280	19280	18
515	20231017	100100	501338220	19290	19290	19290	19280	177
516	20231017	100000	497924890	19290	19290	19290	19290	16
517	20231017	095900	497616250	19280	19280	19280	19280	40
518	20231017	095800	496845050	19280	19280	19280	19280	289
519	20231017	095700	491273130	19270	19280	19280	19270	78
520	20231017	095600	489769730	19270	19270	19280	19270	409
521	20231017	095500	481886540	19260	19290	19290	19260	1224
522	20231017	095400	458299630	19300	19290	19300	19290	107
523	20231017	095300	456235500	19290	19300	19310	19280	1203
524	20231017	095200	433028070	19310	19300	19310	19300	493
525	20231017	095100	423510170	19310	19320	19320	19310	341
526	20231017	095000	416925230	19320	19330	19330	19300	1316
527	20231017	094900	391515450	19330	19340	19340	19330	265
528	20231017	094800	386392680	19330	19370	19370	19330	2425
529	20231017	094700	339480030	19370	19390	19390	19370	621
530	20231017	094600	327443140	19400	19410	19410	19400	696
531	20231017	094500	313938100	19410	19410	19410	19410	42
532	20231017	094400	313122880	19410	19410	19410	19400	39
533	20231017	094300	312365960	19410	19410	19410	19400	112
534	20231017	094200	310192570	19410	19410	19410	19400	4
535	20231017	094100	310114940	19410	19410	19410	19400	222
536	20231017	094000	305806510	19410	19410	19410	19400	88
537	20231017	093900	304098530	19410	19410	19410	19400	503
538	20231017	093800	294340050	19410	19410	19410	19400	65
539	20231017	093700	293078470	19410	19410	19410	19410	14
540	20231017	093600	292806730	19410	19410	19420	19400	554
541	20231017	093500	282054270	19420	19410	19420	19410	454
542	20231017	093400	273237700	19420	19420	19420	19410	95
543	20231017	093300	271393130	19420	19400	19420	19400	529
544	20231017	093200	261125230	19410	19460	19460	19400	3053
545	20231017	093100	201757280	19470	19470	19470	19460	226
546	20231017	093000	197359260	19470	19470	19470	19470	3
547	20231017	092900	197300850	19470	19480	19480	19470	29
548	20231017	092800	196736210	19480	19490	19490	19480	13
549	20231017	092700	196482930	19490	19480	19490	19470	57
550	20231017	092600	195372480	19480	19480	19500	19480	54
551	20231017	092500	194320520	19500	19500	19500	19490	108
552	20231017	092400	192215550	19510	19500	19510	19500	139
553	20231017	092300	189505030	19510	19470	19510	19470	357
554	20231017	092200	182553080	19470	19460	19470	19460	25
555	20231017	092100	182066510	19460	19460	19460	19460	369
556	20231017	092000	174885770	19460	19460	19460	19460	51
557	20231017	091900	173893310	19460	19460	19460	19450	5
558	20231017	091800	173796030	19460	19460	19460	19460	2
559	20231017	091700	173757110	19460	19460	19470	19460	97
560	20231017	091600	171869450	19460	19470	19470	19460	242
561	20231017	091500	167159800	19470	19460	19470	19460	31
562	20231017	091400	166556520	19470	19470	19470	19470	3
563	20231017	091300	166498110	19470	19420	19470	19410	1694
564	20231017	091200	133567550	19430	19420	19430	19420	83
565	20231017	091100	131955630	19420	19430	19430	19420	83
566	20231017	091000	130343750	19430	19440	19440	19420	57
567	20231017	090900	129236700	19440	19430	19450	19410	680
568	20231017	090800	116024570	19450	19520	19520	19430	693
569	20231017	090700	102540060	19460	19530	19530	19460	47
570	20231017	090600	101623170	19470	19430	19520	19410	486
571	20231017	090500	92170460	19410	19420	19430	19410	111
572	20231017	090400	90015040	19430	19420	19430	19400	619
573	20231017	090300	77994700	19420	19430	19430	19400	135
574	20231017	090200	75373260	19440	19570	19570	19440	1503
575	20231017	090100	46107180	19510	19570	19580	19500	1380
576	20231017	090000	19176460	19580	19510	19580	19510	982