KissMeData/382900/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	205300	259337490	19150	19150	19150	19150	259
3	20231025	205200	259337490	19150	19150	19150	19150	0
4	20231025	205100	259337490	19150	19150	19150	19150	0
5	20231025	205000	259337490	19150	19150	19150	19150	0
6	20231025	204900	259337490	19150	19150	19150	19150	0
7	20231025	204800	259337490	19150	19150	19150	19150	0
8	20231025	204700	259337490	19150	19150	19150	19150	0
9	20231025	204600	259337490	19150	19150	19150	19150	0
10	20231025	204500	259337490	19150	19150	19150	19150	0
11	20231025	204400	259337490	19150	19150	19150	19150	0
12	20231025	204300	259337490	19150	19150	19150	19150	0
13	20231025	204200	259337490	19150	19150	19150	19150	0
14	20231025	204100	259337490	19150	19150	19150	19150	0
15	20231025	204000	259337490	19150	19150	19150	19150	0
16	20231025	203900	259337490	19150	19150	19150	19150	0
17	20231025	203800	259337490	19150	19150	19150	19150	0
18	20231025	203700	259337490	19150	19150	19150	19150	0
19	20231025	203600	259337490	19150	19150	19150	19150	0
20	20231025	203500	259337490	19150	19150	19150	19150	0
21	20231025	203400	259337490	19150	19150	19150	19150	0
22	20231025	203300	259337490	19150	19150	19150	19150	0
23	20231025	203200	259337490	19150	19150	19150	19150	0
24	20231025	203100	259337490	19150	19150	19150	19150	0
25	20231025	203000	259337490	19150	19150	19150	19150	0
26	20231025	202900	259337490	19150	19150	19150	19150	0
27	20231025	202800	259337490	19150	19150	19150	19150	0
28	20231025	202700	259337490	19150	19150	19150	19150	0
29	20231025	202600	259337490	19150	19150	19150	19150	0
30	20231025	202500	259337490	19150	19150	19150	19150	0
31	20231025	202400	259337490	19150	19150	19150	19150	0
32	20231025	202300	259337490	19150	19150	19150	19150	259
33	20231025	202200	259337490	19150	19150	19150	19150	0
34	20231025	202100	259337490	19150	19150	19150	19150	0
35	20231025	202000	259337490	19150	19150	19150	19150	0
36	20231025	201900	259337490	19150	19150	19150	19150	0
37	20231025	201800	259337490	19150	19150	19150	19150	0
38	20231025	201700	259337490	19150	19150	19150	19150	0
39	20231025	201600	259337490	19150	19150	19150	19150	0
40	20231025	201500	259337490	19150	19150	19150	19150	0
41	20231025	201400	259337490	19150	19150	19150	19150	0
42	20231025	201300	259337490	19150	19150	19150	19150	0
43	20231025	201200	259337490	19150	19150	19150	19150	0
44	20231025	201100	259337490	19150	19150	19150	19150	0
45	20231025	201000	259337490	19150	19150	19150	19150	0
46	20231025	200900	259337490	19150	19150	19150	19150	0
47	20231025	200800	259337490	19150	19150	19150	19150	0
48	20231025	200700	259337490	19150	19150	19150	19150	0
49	20231025	200600	259337490	19150	19150	19150	19150	0
50	20231025	200500	259337490	19150	19150	19150	19150	0
51	20231025	200400	259337490	19150	19150	19150	19150	0
52	20231025	200300	259337490	19150	19150	19150	19150	0
53	20231025	200200	259337490	19150	19150	19150	19150	0
54	20231025	200100	259337490	19150	19150	19150	19150	0
55	20231025	200000	259337490	19150	19150	19150	19150	0
56	20231025	195900	259337490	19150	19150	19150	19150	0
57	20231025	195800	259337490	19150	19150	19150	19150	0
58	20231025	195700	259337490	19150	19150	19150	19150	0
59	20231025	195600	259337490	19150	19150	19150	19150	0
60	20231025	195500	259337490	19150	19150	19150	19150	0
61	20231025	195400	259337490	19150	19150	19150	19150	0
62	20231025	195300	259337490	19150	19150	19150	19150	259
63	20231025	195200	259337490	19150	19150	19150	19150	0
64	20231025	195100	259337490	19150	19150	19150	19150	0
65	20231025	195000	259337490	19150	19150	19150	19150	0
66	20231025	194900	259337490	19150	19150	19150	19150	0
67	20231025	194800	259337490	19150	19150	19150	19150	0
68	20231025	194700	259337490	19150	19150	19150	19150	0
69	20231025	194600	259337490	19150	19150	19150	19150	0
70	20231025	194500	259337490	19150	19150	19150	19150	0
71	20231025	194400	259337490	19150	19150	19150	19150	0
72	20231025	194300	259337490	19150	19150	19150	19150	0
73	20231025	194200	259337490	19150	19150	19150	19150	0
74	20231025	194100	259337490	19150	19150	19150	19150	0
75	20231025	194000	259337490	19150	19150	19150	19150	0
76	20231025	193900	259337490	19150	19150	19150	19150	0
77	20231025	193800	259337490	19150	19150	19150	19150	0
78	20231025	193700	259337490	19150	19150	19150	19150	0
79	20231025	193600	259337490	19150	19150	19150	19150	0
80	20231025	193500	259337490	19150	19150	19150	19150	0
81	20231025	193400	259337490	19150	19150	19150	19150	0
82	20231025	193300	259337490	19150	19150	19150	19150	0
83	20231025	193200	259337490	19150	19150	19150	19150	0
84	20231025	193100	259337490	19150	19150	19150	19150	0
85	20231025	193000	259337490	19150	19150	19150	19150	0
86	20231025	192900	259337490	19150	19150	19150	19150	0
87	20231025	192800	259337490	19150	19150	19150	19150	0
88	20231025	192700	259337490	19150	19150	19150	19150	0
89	20231025	192600	259337490	19150	19150	19150	19150	0
90	20231025	192500	259337490	19150	19150	19150	19150	0
91	20231025	192400	259337490	19150	19150	19150	19150	0
92	20231025	192300	259337490	19150	19150	19150	19150	259
93	20231025	192200	259337490	19150	19150	19150	19150	0
94	20231025	192100	259337490	19150	19150	19150	19150	0
95	20231025	192000	259337490	19150	19150	19150	19150	0
96	20231025	191900	259337490	19150	19150	19150	19150	0
97	20231025	191800	259337490	19150	19150	19150	19150	0
98	20231025	191700	259337490	19150	19150	19150	19150	0
99	20231025	191600	259337490	19150	19150	19150	19150	0
100	20231025	191500	259337490	19150	19150	19150	19150	0
101	20231025	191400	259337490	19150	19150	19150	19150	0
102	20231025	191300	259337490	19150	19150	19150	19150	0
103	20231025	191200	259337490	19150	19150	19150	19150	0
104	20231025	191100	259337490	19150	19150	19150	19150	0
105	20231025	191000	259337490	19150	19150	19150	19150	0
106	20231025	190900	259337490	19150	19150	19150	19150	0
107	20231025	190800	259337490	19150	19150	19150	19150	0
108	20231025	190700	259337490	19150	19150	19150	19150	0
109	20231025	190600	259337490	19150	19150	19150	19150	0
110	20231025	190500	259337490	19150	19150	19150	19150	0
111	20231025	190400	259337490	19150	19150	19150	19150	0
112	20231025	190300	259337490	19150	19150	19150	19150	0
113	20231025	190200	259337490	19150	19150	19150	19150	0
114	20231025	190100	259337490	19150	19150	19150	19150	0
115	20231025	190000	259337490	19150	19150	19150	19150	0
116	20231025	185900	259337490	19150	19150	19150	19150	0
117	20231025	185800	259337490	19150	19150	19150	19150	0
118	20231025	185700	259337490	19150	19150	19150	19150	0
119	20231025	185600	259337490	19150	19150	19150	19150	0
120	20231025	185500	259337490	19150	19150	19150	19150	0
121	20231025	185400	259337490	19150	19150	19150	19150	0
122	20231025	185300	259337490	19150	19150	19150	19150	259
123	20231025	185200	259337490	19150	19150	19150	19150	0
124	20231025	185100	259337490	19150	19150	19150	19150	0
125	20231025	185000	259337490	19150	19150	19150	19150	0
126	20231025	184900	259337490	19150	19150	19150	19150	0
127	20231025	184800	259337490	19150	19150	19150	19150	0
128	20231025	184700	259337490	19150	19150	19150	19150	0
129	20231025	184600	259337490	19150	19150	19150	19150	0
130	20231025	184500	259337490	19150	19150	19150	19150	0
131	20231025	184400	259337490	19150	19150	19150	19150	0
132	20231025	184300	259337490	19150	19150	19150	19150	0
133	20231025	184200	259337490	19150	19150	19150	19150	0
134	20231025	184100	259337490	19150	19150	19150	19150	0
135	20231025	184000	259337490	19150	19150	19150	19150	0
136	20231025	183900	259337490	19150	19150	19150	19150	0
137	20231025	183800	259337490	19150	19150	19150	19150	0
138	20231025	183700	259337490	19150	19150	19150	19150	0
139	20231025	183600	259337490	19150	19150	19150	19150	0
140	20231025	183500	259337490	19150	19150	19150	19150	0
141	20231025	183400	259337490	19150	19150	19150	19150	0
142	20231025	183300	259337490	19150	19150	19150	19150	0
143	20231025	183200	259337490	19150	19150	19150	19150	0
144	20231025	183100	259337490	19150	19150	19150	19150	0
145	20231025	183000	259337490	19150	19150	19150	19150	0
146	20231025	182900	259337490	19150	19150	19150	19150	0
147	20231025	182800	259337490	19150	19150	19150	19150	0
148	20231025	182700	259337490	19150	19150	19150	19150	0
149	20231025	182600	259337490	19150	19150	19150	19150	0
150	20231025	182500	259337490	19150	19150	19150	19150	0
151	20231025	182400	259337490	19150	19150	19150	19150	0
152	20231025	182300	259337490	19150	19150	19150	19150	259
153	20231025	182200	259337490	19150	19150	19150	19150	0
154	20231025	182100	259337490	19150	19150	19150	19150	0
155	20231025	182000	259337490	19150	19150	19150	19150	0
156	20231025	181900	259337490	19150	19150	19150	19150	0
157	20231025	181800	259337490	19150	19150	19150	19150	0
158	20231025	181700	259337490	19150	19150	19150	19150	0
159	20231025	181600	259337490	19150	19150	19150	19150	0
160	20231025	181500	259337490	19150	19150	19150	19150	0
161	20231025	181400	259337490	19150	19150	19150	19150	0
162	20231025	181300	259337490	19150	19150	19150	19150	0
163	20231025	181200	259337490	19150	19150	19150	19150	0
164	20231025	181100	259337490	19150	19150	19150	19150	0
165	20231025	181000	259337490	19150	19150	19150	19150	0
166	20231025	180900	259337490	19150	19150	19150	19150	0
167	20231025	180800	259337490	19150	19150	19150	19150	0
168	20231025	180700	259337490	19150	19150	19150	19150	0
169	20231025	180600	259337490	19150	19150	19150	19150	0
170	20231025	180500	259337490	19150	19150	19150	19150	0
171	20231025	180400	259337490	19150	19150	19150	19150	0
172	20231025	180300	259337490	19150	19150	19150	19150	0
173	20231025	180200	259337490	19150	19150	19150	19150	0
174	20231025	180100	259337490	19150	19150	19150	19150	0
175	20231025	180000	259337490	19150	19150	19150	19150	0
176	20231025	175900	259337490	19150	19150	19150	19150	0
177	20231025	175800	259337490	19150	19150	19150	19150	0
178	20231025	175700	259337490	19150	19150	19150	19150	0
179	20231025	175600	259337490	19150	19150	19150	19150	0
180	20231025	175500	259337490	19150	19150	19150	19150	0
181	20231025	175400	259337490	19150	19150	19150	19150	0
182	20231025	175300	259337490	19150	19150	19150	19150	259
183	20231025	175200	259337490	19150	19150	19150	19150	0
184	20231025	175100	259337490	19150	19150	19150	19150	0
185	20231025	175000	259337490	19150	19150	19150	19150	0
186	20231025	174900	259337490	19150	19150	19150	19150	0
187	20231025	174800	259337490	19150	19150	19150	19150	0
188	20231025	174700	259337490	19150	19150	19150	19150	0
189	20231025	174600	259337490	19150	19150	19150	19150	0
190	20231025	174500	259337490	19150	19150	19150	19150	0
191	20231025	174400	259337490	19150	19150	19150	19150	0
192	20231025	174300	259337490	19150	19150	19150	19150	0
193	20231025	174200	259337490	19150	19150	19150	19150	0
194	20231025	174100	259337490	19150	19150	19150	19150	0
195	20231025	174000	259337490	19150	19150	19150	19150	0
196	20231025	173900	259337490	19150	19150	19150	19150	0
197	20231025	173800	259337490	19150	19150	19150	19150	0
198	20231025	173700	259337490	19150	19150	19150	19150	0
199	20231025	173600	259337490	19150	19150	19150	19150	0
200	20231025	173500	259337490	19150	19150	19150	19150	0
201	20231025	173400	259337490	19150	19150	19150	19150	0
202	20231025	173300	259337490	19150	19150	19150	19150	0
203	20231025	173200	259337490	19150	19150	19150	19150	0
204	20231025	173100	259337490	19150	19150	19150	19150	0
205	20231025	173000	259337490	19150	19150	19150	19150	0
206	20231025	172900	259337490	19150	19150	19150	19150	0
207	20231025	172800	259337490	19150	19150	19150	19150	0
208	20231025	172700	259337490	19150	19150	19150	19150	0
209	20231025	172600	259337490	19150	19150	19150	19150	0
210	20231025	172500	259337490	19150	19150	19150	19150	0
211	20231025	172400	259337490	19150	19150	19150	19150	0
212	20231025	172300	259337490	19150	19150	19150	19150	259
213	20231025	172200	259337490	19150	19150	19150	19150	0
214	20231025	172100	259337490	19150	19150	19150	19150	0
215	20231025	172000	259337490	19150	19150	19150	19150	0
216	20231025	171900	259337490	19150	19150	19150	19150	0
217	20231025	171800	259337490	19150	19150	19150	19150	0
218	20231025	171700	259337490	19150	19150	19150	19150	0
219	20231025	171600	259337490	19150	19150	19150	19150	0
220	20231025	171500	259337490	19150	19150	19150	19150	0
221	20231025	171400	259337490	19150	19150	19150	19150	0
222	20231025	171300	259337490	19150	19150	19150	19150	0
223	20231025	171200	259337490	19150	19150	19150	19150	0
224	20231025	171100	259337490	19150	19150	19150	19150	0
225	20231025	171000	259337490	19150	19150	19150	19150	0
226	20231025	170900	259337490	19150	19150	19150	19150	0
227	20231025	170800	259337490	19150	19150	19150	19150	0
228	20231025	170700	259337490	19150	19150	19150	19150	0
229	20231025	170600	259337490	19150	19150	19150	19150	0
230	20231025	170500	259337490	19150	19150	19150	19150	0
231	20231025	170400	259337490	19150	19150	19150	19150	0
232	20231025	170300	259337490	19150	19150	19150	19150	0
233	20231025	170200	259337490	19150	19150	19150	19150	0
234	20231025	170100	259337490	19150	19150	19150	19150	0
235	20231025	170000	259337490	19150	19150	19150	19150	0
236	20231025	165900	259337490	19150	19150	19150	19150	0
237	20231025	165800	259337490	19150	19150	19150	19150	0
238	20231025	165700	259337490	19150	19150	19150	19150	0
239	20231025	165600	259337490	19150	19150	19150	19150	0
240	20231025	165500	259337490	19150	19150	19150	19150	0
241	20231025	165400	259337490	19150	19150	19150	19150	0
242	20231025	165300	259337490	19150	19150	19150	19150	259
243	20231025	165200	259337490	19150	19150	19150	19150	0
244	20231025	165100	259337490	19150	19150	19150	19150	0
245	20231025	165000	259337490	19150	19150	19150	19150	0
246	20231025	164900	259337490	19150	19150	19150	19150	0
247	20231025	164800	259337490	19150	19150	19150	19150	0
248	20231025	164700	259337490	19150	19150	19150	19150	0
249	20231025	164600	259337490	19150	19150	19150	19150	0
250	20231025	164500	259337490	19150	19150	19150	19150	0
251	20231025	164400	259337490	19150	19150	19150	19150	0
252	20231025	164300	259337490	19150	19150	19150	19150	0
253	20231025	164200	259337490	19150	19150	19150	19150	0
254	20231025	164100	259337490	19150	19150	19150	19150	0
255	20231025	164000	259337490	19150	19150	19150	19150	0
256	20231025	163900	259337490	19150	19150	19150	19150	0
257	20231025	163800	259337490	19150	19150	19150	19150	0
258	20231025	163700	259337490	19150	19150	19150	19150	0
259	20231025	163600	259337490	19150	19150	19150	19150	0
260	20231025	163500	259337490	19150	19150	19150	19150	0
261	20231025	163400	259337490	19150	19150	19150	19150	0
262	20231025	163300	259337490	19150	19150	19150	19150	0
263	20231025	163200	259337490	19150	19150	19150	19150	0
264	20231025	163100	259337490	19150	19150	19150	19150	0
265	20231025	163000	259337490	19150	19150	19150	19150	0
266	20231025	162900	259337490	19150	19150	19150	19150	0
267	20231025	162800	259337490	19150	19150	19150	19150	0
268	20231025	162700	259337490	19150	19150	19150	19150	0
269	20231025	162600	259337490	19150	19150	19150	19150	0
270	20231025	162500	259337490	19150	19150	19150	19150	0
271	20231025	162400	259337490	19150	19150	19150	19150	0
272	20231025	162300	259337490	19150	19150	19150	19150	259
273	20231025	162200	259337490	19150	19150	19150	19150	0
274	20231025	162100	259337490	19150	19150	19150	19150	0
275	20231025	162000	259337490	19150	19150	19150	19150	0
276	20231025	161900	259337490	19150	19150	19150	19150	0
277	20231025	161800	259337490	19150	19150	19150	19150	0
278	20231025	161700	259337490	19150	19150	19150	19150	0
279	20231025	161600	259337490	19150	19150	19150	19150	0
280	20231025	161500	259337490	19150	19150	19150	19150	0
281	20231025	161400	259337490	19150	19150	19150	19150	0
282	20231025	161300	259337490	19150	19150	19150	19150	0
283	20231025	161200	259337490	19150	19150	19150	19150	0
284	20231025	161100	259337490	19150	19150	19150	19150	0
285	20231025	161000	259337490	19150	19150	19150	19150	0
286	20231025	160900	259337490	19150	19150	19150	19150	0
287	20231025	160800	259337490	19150	19150	19150	19150	0
288	20231025	160700	259337490	19150	19150	19150	19150	0
289	20231025	160600	259337490	19150	19150	19150	19150	0
290	20231025	160500	259337490	19150	19150	19150	19150	0
291	20231025	160400	259337490	19150	19150	19150	19150	0
292	20231025	160300	259337490	19150	19150	19150	19150	0
293	20231025	160200	259337490	19150	19150	19150	19150	0
294	20231025	160100	259337490	19150	19150	19150	19150	0
295	20231025	160000	259337490	19150	19150	19150	19150	0
296	20231025	155900	259337490	19150	19150	19150	19150	0
297	20231025	155800	259337490	19150	19150	19150	19150	0
298	20231025	155700	259337490	19150	19150	19150	19150	0
299	20231025	155600	259337490	19150	19150	19150	19150	0
300	20231025	155500	259337490	19150	19150	19150	19150	0
301	20231025	155400	259337490	19150	19150	19150	19150	0
302	20231025	155300	259337490	19150	19150	19150	19150	259
303	20231025	155200	259337490	19150	19150	19150	19150	0
304	20231025	155100	259337490	19150	19150	19150	19150	0
305	20231025	155000	259337490	19150	19150	19150	19150	0
306	20231025	154900	259337490	19150	19150	19150	19150	0
307	20231025	154800	259337490	19150	19150	19150	19150	0
308	20231025	154700	259337490	19150	19150	19150	19150	0
309	20231025	154600	259337490	19150	19150	19150	19150	0
310	20231025	154500	259337490	19150	19150	19150	19150	0
311	20231025	154400	259337490	19150	19150	19150	19150	0
312	20231025	154300	259337490	19150	19150	19150	19150	0
313	20231025	154200	259337490	19150	19150	19150	19150	0
314	20231025	154100	259337490	19150	19150	19150	19150	0
315	20231025	154000	259337490	19150	19150	19150	19150	0
316	20231025	153900	259337490	19150	19150	19150	19150	0
317	20231025	153800	259337490	19150	19150	19150	19150	0
318	20231025	153700	259337490	19150	19150	19150	19150	0
319	20231025	153600	259337490	19150	19150	19150	19150	0
320	20231025	153500	259337490	19150	19150	19150	19150	0
321	20231025	153400	259337490	19150	19150	19150	19150	0
322	20231025	153300	259337490	19150	19150	19150	19150	0
323	20231025	153200	259337490	19150	19150	19150	19150	0
324	20231025	153100	259337490	19150	19150	19150	19150	0
325	20231025	153000	259337490	19150	19150	19150	19150	259
326	20231025	152900	254377640	19150	19150	19150	19150	0
327	20231025	152800	254377640	19150	19150	19150	19150	0
328	20231025	152700	254377640	19150	19150	19150	19150	0
329	20231025	152600	254377640	19150	19150	19150	19150	0
330	20231025	152500	254377640	19150	19150	19150	19150	0
331	20231025	152400	254377640	19150	19150	19150	19150	0
332	20231025	152300	254377640	19150	19150	19150	19150	0
333	20231025	152200	254377640	19150	19150	19150	19150	0
334	20231025	152100	254377640	19150	19150	19150	19150	0
335	20231025	152000	254377640	19150	19150	19150	19150	0
336	20231025	151900	254377640	19150	19070	19150	19070	62
337	20231025	151800	253194540	19060	19060	19060	19060	6
338	20231025	151700	253080180	19060	19060	19060	19060	30
339	20231025	151600	252508380	19070	19070	19070	19070	128
340	20231025	151500	250067420	19080	19080	19080	19080	16
341	20231025	151400	249762140	19080	19090	19090	19080	165
342	20231025	151300	246613310	19090	19100	19100	19090	20
343	20231025	151200	246231340	19100	19120	19120	19100	73
344	20231025	151100	244836560	19130	19130	19130	19130	10
345	20231025	151000	244645260	19130	19130	19130	19130	2
346	20231025	150900	244607000	19120	19120	19120	19120	0
347	20231025	150800	244607000	19120	19120	19120	19120	2
348	20231025	150700	244568760	19130	19130	19130	19130	0
349	20231025	150600	244568760	19130	19130	19130	19130	12
350	20231025	150500	244339200	19130	19130	19130	19130	0
351	20231025	150400	244339200	19130	19130	19130	19130	2
352	20231025	150300	244300940	19120	19120	19120	19120	0
353	20231025	150200	244300940	19120	19120	19120	19120	2
354	20231025	150100	244262700	19120	19120	19120	19120	14
355	20231025	150000	243995020	19120	19120	19120	19120	2
356	20231025	145900	243956780	19110	19120	19120	19110	4
357	20231025	145800	243880320	19120	19120	19120	19120	1
358	20231025	145700	243861200	19110	19110	19110	19110	2
359	20231025	145600	243822980	19110	19110	19110	19110	0
360	20231025	145500	243822980	19110	19120	19120	19110	5
361	20231025	145400	243727400	19120	19120	19120	19120	35
362	20231025	145300	243058200	19110	19110	19110	19110	2
363	20231025	145200	243019980	19100	19100	19100	19100	0
364	20231025	145100	243019980	19100	19100	19100	19100	2
365	20231025	145000	242981780	19100	19100	19100	19100	0
366	20231025	144900	242981780	19100	19100	19100	19100	2
367	20231025	144800	242943580	19100	19100	19100	19100	0
368	20231025	144700	242943580	19100	19090	19100	19090	83
369	20231025	144600	241359080	19090	19100	19120	19090	136
370	20231025	144500	238762260	19110	19110	19110	19110	54
371	20231025	144400	237730320	19110	19120	19120	19110	3
372	20231025	144300	237672980	19110	19110	19110	19110	0
373	20231025	144200	237672980	19110	19110	19110	19110	2
374	20231025	144100	237634760	19120	19120	19120	19120	3
375	20231025	144000	237577400	19110	19110	19110	19110	2
376	20231025	143900	237539180	19120	19120	19120	19120	0
377	20231025	143800	237539180	19120	19120	19120	19120	10
378	20231025	143700	237347980	19120	19120	19120	19120	0
379	20231025	143600	237347980	19120	19130	19130	19120	11
380	20231025	143500	237137570	19130	19130	19130	19130	0
381	20231025	143400	237137570	19130	19130	19130	19130	2
382	20231025	143300	237099310	19130	19130	19130	19130	2
383	20231025	143200	237061050	19130	19130	19130	19130	2
384	20231025	143100	237022790	19140	19140	19140	19140	11
385	20231025	143000	236812250	19150	19150	19150	19150	20
386	20231025	142900	236429250	19140	19140	19140	19140	2
387	20231025	142800	236390970	19150	19150	19150	19150	0
388	20231025	142700	236390970	19150	19120	19150	19120	8
389	20231025	142600	236237830	19120	19120	19120	19120	0
390	20231025	142500	236237830	19120	19150	19150	19120	102
391	20231025	142400	234286760	19150	19150	19150	19150	8
392	20231025	142300	234133560	19150	19150	19150	19150	2
393	20231025	142200	234095260	19160	19150	19160	19150	7
394	20231025	142100	233961200	19150	19160	19160	19150	6
395	20231025	142000	233846270	19150	19140	19150	19140	5
396	20231025	141900	233750550	19140	19140	19140	19140	22
397	20231025	141800	233329470	19140	19140	19140	19140	10
398	20231025	141700	233138070	19140	19140	19140	19140	2
399	20231025	141600	233099790	19150	19140	19150	19140	4
400	20231025	141500	233023210	19150	19150	19150	19150	6
401	20231025	141400	232908310	19130	19140	19140	19130	17
402	20231025	141300	232582950	19130	19130	19130	19130	0
403	20231025	141200	232582950	19130	19130	19130	19130	2
404	20231025	141100	232544690	19130	19130	19130	19130	0
405	20231025	141000	232544690	19130	19130	19130	19130	2
406	20231025	140900	232506430	19130	19130	19130	19130	14
407	20231025	140800	232238610	19130	19130	19130	19130	2
408	20231025	140700	232200350	19140	19140	19140	19140	2
409	20231025	140600	232162070	19130	19130	19130	19130	2
410	20231025	140500	232123810	19130	19130	19130	19130	0
411	20231025	140400	232123810	19130	19140	19140	19130	33
412	20231025	140300	231492210	19130	19130	19130	19130	0
413	20231025	140200	231492210	19130	19130	19130	19130	2
414	20231025	140100	231453950	19120	19120	19120	19120	2
415	20231025	140000	231415710	19120	19120	19120	19120	0
416	20231025	135900	231415710	19120	19120	19120	19120	2
417	20231025	135800	231377470	19120	19120	19120	19120	0
418	20231025	135700	231377470	19120	19120	19120	19120	2
419	20231025	135600	231339230	19120	19120	19120	19120	0
420	20231025	135500	231339230	19120	19120	19120	19120	103
421	20231025	135400	229369870	19120	19120	19120	19120	0
422	20231025	135300	229369870	19120	19120	19120	19120	2
423	20231025	135200	229331630	19130	19130	19130	19130	0
424	20231025	135100	229331630	19130	19130	19130	19130	2
425	20231025	135000	229293370	19130	19130	19130	19130	0
426	20231025	134900	229293370	19130	19110	19130	19110	31
427	20231025	134800	228700380	19110	19110	19110	19110	0
428	20231025	134700	228700380	19110	19110	19110	19110	2
429	20231025	134600	228662160	19110	19110	19110	19110	2
430	20231025	134500	228623940	19130	19120	19130	19120	31
431	20231025	134400	228031010	19100	19100	19100	19100	2
432	20231025	134300	227992810	19100	19100	19100	19100	0
433	20231025	134200	227992810	19100	19100	19100	19100	2
434	20231025	134100	227954610	19100	19100	19100	19100	0
435	20231025	134000	227954610	19100	19100	19100	19100	2
436	20231025	133900	227916410	19100	19100	19100	19100	0
437	20231025	133800	227916410	19100	19100	19100	19100	2
438	20231025	133700	227878210	19100	19100	19100	19100	0
439	20231025	133600	227878210	19100	19100	19100	19100	2
440	20231025	133500	227840010	19090	19090	19090	19090	0
441	20231025	133400	227840010	19090	19090	19090	19090	2
442	20231025	133300	227801830	19090	19090	19090	19090	0
443	20231025	133200	227801830	19090	19090	19090	19090	2
444	20231025	133100	227763650	19090	19090	19090	19090	2
445	20231025	133000	227725470	19090	19090	19090	19090	0
446	20231025	132900	227725470	19090	19090	19090	19090	3
447	20231025	132800	227668200	19090	19090	19090	19090	0
448	20231025	132700	227668200	19090	19090	19090	19090	2
449	20231025	132600	227630020	19120	19120	19120	19120	1
450	20231025	132500	227610900	19120	19110	19120	19090	34
451	20231025	132400	226960910	19060	19060	19060	19060	0
452	20231025	132300	226960910	19060	19070	19070	19060	30
453	20231025	132200	226388830	19070	19070	19070	19070	0
454	20231025	132100	226388830	19070	19070	19070	19070	2
455	20231025	132000	226350690	19070	19070	19070	19070	0
456	20231025	131900	226350690	19070	19070	19070	19070	2
457	20231025	131800	226312550	19070	19070	19070	19070	5
458	20231025	131700	226217200	19110	19110	19110	19110	0
459	20231025	131600	226217200	19110	19060	19110	19060	21
460	20231025	131500	225815990	19100	19100	19100	19100	10
461	20231025	131400	225624990	19070	19070	19070	19070	17
462	20231025	131300	225300800	19070	19070	19070	19070	0
463	20231025	131200	225300800	19070	19070	19070	19070	2
464	20231025	131100	225262660	19080	19080	19080	19080	9
465	20231025	131000	225090940	19080	19080	19080	19080	2
466	20231025	130900	225052780	19080	19080	19080	19080	0
467	20231025	130800	225052780	19080	19080	19080	19080	2
468	20231025	130700	225014620	19070	19070	19070	19070	0
469	20231025	130600	225014620	19070	19080	19080	19070	34
470	20231025	130500	224365920	19060	19060	19060	19060	8
471	20231025	130400	224213440	19060	19080	19080	19060	9
472	20231025	130300	224041770	19080	19080	19110	19070	957
473	20231025	130200	205782270	19090	19090	19090	19090	1
474	20231025	130100	205763180	19080	19080	19080	19080	2
475	20231025	130000	205725020	19090	19090	19090	19090	0
476	20231025	125900	205725020	19090	19090	19090	19080	4
477	20231025	125800	205648680	19090	19090	19090	19090	4
478	20231025	125700	205572320	19080	19090	19090	19080	22
479	20231025	125600	205152360	19080	19080	19080	19080	0
480	20231025	125500	205152360	19080	19080	19100	19080	127
481	20231025	125400	202729180	19090	19100	19100	19090	76
482	20231025	125300	201278220	19100	19100	19100	19100	2
483	20231025	125200	201240020	19090	19090	19090	19090	0
484	20231025	125100	201240020	19090	19090	19120	19090	27
485	20231025	125000	200724560	19090	19100	19100	19090	133
486	20231025	124900	198185340	19100	19100	19100	19100	2
487	20231025	124800	198147140	19100	19100	19100	19100	2
488	20231025	124700	198108940	19100	19100	19100	19100	2
489	20231025	124600	198070740	19110	19120	19120	19110	4
490	20231025	124500	197994270	19130	19130	19130	19130	0
491	20231025	124400	197994270	19130	19130	19130	19130	11
492	20231025	124300	197783840	19130	19130	19130	19130	0
493	20231025	124200	197783840	19130	19130	19130	19130	7
494	20231025	124100	197649930	19140	19140	19140	19140	0
495	20231025	124000	197649930	19140	19140	19140	19140	6
496	20231025	123900	197535090	19150	19150	19150	19150	0
497	20231025	123800	197535090	19150	19150	19150	19150	7
498	20231025	123700	197401040	19150	19150	19150	19150	0
499	20231025	123600	197401040	19150	19200	19200	19150	4
500	20231025	123500	197324390	19150	19150	19150	19150	59
501	20231025	123400	196194540	19140	19140	19140	19140	2
502	20231025	123300	196156260	19120	19120	19120	19120	2
503	20231025	123200	196118020	19110	19110	19110	19110	0
504	20231025	123100	196118020	19110	19110	19110	19110	2
505	20231025	123000	196079800	19100	19100	19100	19100	0
506	20231025	122900	196079800	19100	19200	19200	19100	4
507	20231025	122800	196003200	19200	19130	19200	19100	66
508	20231025	122700	194738200	19130	19100	19130	19100	5
509	20231025	122600	194642610	19100	19100	19100	19100	1
510	20231025	122500	194623510	19100	19100	19100	19100	1
511	20231025	122400	194604410	19090	19090	19090	19090	71
512	20231025	122300	193249020	19090	19100	19100	19090	5
513	20231025	122200	193153540	19100	19100	19100	19100	6
514	20231025	122100	193038940	19090	19100	19100	19090	22
515	20231025	122000	192618920	19100	19110	19110	19100	27
516	20231025	121900	192103180	19110	19120	19120	19110	11
517	20231025	121800	191892880	19120	19120	19120	19120	2
518	20231025	121700	191854640	19130	19140	19140	19130	9
519	20231025	121600	191682420	19150	19160	19160	19150	331
520	20231025	121500	185343730	19160	19160	19160	19160	0
521	20231025	121400	185343730	19160	19160	19160	19160	2
522	20231025	121300	185305410	19170	19170	19170	19170	0
523	20231025	121200	185305410	19170	19170	19170	19170	14
524	20231025	121100	185037030	19160	19160	19160	19160	0
525	20231025	121000	185037030	19160	19160	19160	19160	3
526	20231025	120900	184979550	19210	19210	19210	19210	0
527	20231025	120800	184979550	19210	19210	19210	19210	21
528	20231025	120700	184576140	19210	19210	19210	19210	408
529	20231025	120600	176738460	19210	19210	19210	19210	0
530	20231025	120500	176738460	19210	19210	19210	19210	0
531	20231025	120400	176738460	19210	19210	19210	19210	1
532	20231025	120300	176719250	19120	19140	19140	19120	41
533	20231025	120200	175935220	19120	19210	19210	19120	10
534	20231025	120100	175743300	19220	19220	19220	19220	3
535	20231025	120000	175685640	19230	19230	19230	19230	0
536	20231025	115900	175685640	19230	19230	19230	19230	0
537	20231025	115800	175685640	19230	19230	19230	19230	0
538	20231025	115700	175685640	19230	19230	19230	19230	3
539	20231025	115600	175627950	19230	19230	19230	19230	5
540	20231025	115500	175531800	19240	19240	19240	19240	3
541	20231025	115400	175474080	19250	19250	19250	19250	2
542	20231025	115300	175435580	19200	19200	19200	19200	0
543	20231025	115200	175435580	19200	19200	19200	19200	0
544	20231025	115100	175435580	19200	19200	19200	19200	0
545	20231025	115000	175435580	19200	19200	19200	19200	0
546	20231025	114900	175435580	19200	19200	19200	19200	0
547	20231025	114800	175435580	19200	19200	19200	19200	5
548	20231025	114700	175339580	19200	19200	19200	19200	35
549	20231025	114600	174667580	19200	19200	19200	19200	22
550	20231025	114500	174245180	19200	19200	19200	19200	5
551	20231025	114400	174149180	19200	19200	19200	19200	3
552	20231025	114300	174091580	19200	19200	19200	19200	3
553	20231025	114200	174033980	19200	19200	19200	19200	30
554	20231025	114100	173457980	19200	19200	19200	19200	15
555	20231025	114000	173169980	19190	19200	19200	19190	10
556	20231025	113900	172977990	19200	19190	19200	19190	80
557	20231025	113800	171442750	19190	19190	19190	19190	3
558	20231025	113700	171385180	19190	19190	19190	19190	0
559	20231025	113600	171385180	19190	19190	19190	19190	0
560	20231025	113500	171385180	19190	19190	19190	19190	0
561	20231025	113400	171385180	19190	19190	19190	19190	0
562	20231025	113300	171385180	19190	19190	19190	19190	0
563	20231025	113200	171385180	19190	19190	19190	19190	0
564	20231025	113100	171385180	19190	19190	19190	19190	0
565	20231025	113000	171385180	19190	19190	19190	19190	1
566	20231025	112900	171365990	19110	19110	19110	19110	0
567	20231025	112800	171365990	19110	19110	19110	19110	0
568	20231025	112700	171365990	19110	19110	19110	19110	1
569	20231025	112600	171346880	19190	19190	19190	19190	5
570	20231025	112500	171250930	19190	19190	19190	19190	1
571	20231025	112400	171231740	19190	19190	19190	19190	0
572	20231025	112300	171231740	19190	19190	19190	19190	1
573	20231025	112200	171212550	19100	19120	19120	19100	1006
574	20231025	112100	151997840	19190	19190	19190	19190	1
575	20231025	112000	151978650	19100	19100	19100	19100	0
576	20231025	111900	151978650	19100	19100	19100	19100	0
577	20231025	111800	151978650	19100	19100	19100	19100	0
578	20231025	111700	151978650	19100	19100	19100	19100	10
579	20231025	111600	151787650	19100	19170	19170	19100	300
580	20231025	111500	146057010	19190	19190	19190	19190	1
581	20231025	111400	146037820	19200	19200	19200	19200	0
582	20231025	111300	146037820	19200	19200	19200	19200	0
583	20231025	111200	146037820	19200	19200	19200	19200	0
584	20231025	111100	146037820	19200	19130	19200	19120	49
585	20231025	111000	145100820	19120	19140	19140	19120	19
586	20231025	110900	144737510	19150	19190	19190	19150	12
587	20231025	110800	144507480	19190	19190	19190	19190	2
588	20231025	110700	144469100	19190	19190	19190	19190	0
589	20231025	110600	144469100	19190	19190	19190	19190	0
590	20231025	110500	144469100	19190	19160	19190	19160	2
591	20231025	110400	144430750	19200	19200	19200	19200	0
592	20231025	110300	144430750	19200	19200	19200	19200	0
593	20231025	110200	144430750	19200	19200	19200	19200	0
594	20231025	110100	144430750	19200	19200	19200	19200	0
595	20231025	110000	144430750	19200	19200	19200	19200	1
596	20231025	105900	144411550	19100	19110	19110	19100	100
597	20231025	105800	142501020	19110	19200	19200	19110	206
598	20231025	105700	138557790	19200	19200	19200	19200	4
599	20231025	105600	138480990	19200	19180	19200	19180	2
600	20231025	105500	138442610	19200	19190	19200	19190	144
601	20231025	105400	135679080	19190	19200	19200	19190	6
602	20231025	105300	135563920	19200	19200	19200	19200	14
603	20231025	105200	135295120	19200	19200	19200	19200	6
604	20231025	105100	135179920	19200	19200	19200	19200	5
605	20231025	105000	135083920	19200	19200	19200	19200	404
606	20231025	104900	127327120	19200	19190	19200	19190	455
607	20231025	104800	118592710	19190	19190	19190	19190	123
608	20231025	104700	116232340	19170	19170	19170	19170	0
609	20231025	104600	116232340	19170	19170	19170	19170	0
610	20231025	104500	116232340	19170	19190	19190	19170	8
611	20231025	104400	116078870	19190	19190	19190	19190	22
612	20231025	104300	115656690	19190	19190	19190	19190	3
613	20231025	104200	115599120	19190	19190	19190	19190	2
614	20231025	104100	115560740	19190	19190	19190	19190	2
615	20231025	104000	115522360	19190	19190	19190	19190	2
616	20231025	103900	115483980	19190	19190	19190	19190	2
617	20231025	103800	115445600	19190	19190	19190	19190	2
618	20231025	103700	115407220	19190	19190	19190	19190	0
619	20231025	103600	115407220	19190	19190	19190	19190	2
620	20231025	103500	115368840	19190	19190	19190	19190	2
621	20231025	103400	115330460	19190	19190	19190	19190	0
622	20231025	103300	115330460	19190	19190	19190	19190	0
623	20231025	103200	115330460	19190	19110	19190	19100	45
624	20231025	103100	114470830	19100	19100	19100	19100	0
625	20231025	103000	114470830	19100	19200	19200	19100	1252
626	20231025	102900	90550520	19200	19200	19200	19200	0
627	20231025	102800	90550520	19200	19170	19200	19160	6
628	20231025	102700	90435500	19160	19160	19160	19160	3
629	20231025	102600	90378020	19170	19170	19170	19170	70
630	20231025	102500	89036120	19170	19180	19180	19170	5
631	20231025	102400	88940250	19200	19200	19200	19200	1
632	20231025	102300	88921050	19150	19240	19240	19150	1500
633	20231025	102200	60170830	19230	19270	19270	19230	423
634	20231025	102100	52025540	19270	19270	19270	19270	0
635	20231025	102000	52025540	19270	19230	19270	19230	10
636	20231025	101900	51833200	19230	19260	19260	19230	20
637	20231025	101800	51448280	19270	19270	19270	19270	2
638	20231025	101700	51409740	19270	19270	19270	19270	2
639	20231025	101600	51371200	19260	19270	19270	19260	41
640	20231025	101500	50581530	19270	19270	19270	19270	2
641	20231025	101400	50542990	19270	19270	19270	19270	2
642	20231025	101300	50504450	19270	19270	19270	19270	2
643	20231025	101200	50465910	19270	19270	19270	19270	3
644	20231025	101100	50408100	19270	19260	19270	19260	3
645	20231025	101000	50350300	19260	19260	19270	19260	14
646	20231025	100900	50080640	19260	19260	19260	19260	1
647	20231025	100800	50061380	19260	19250	19260	19250	5
648	20231025	100700	49965090	19260	19260	19260	19260	2
649	20231025	100600	49926570	19260	19260	19260	19260	1
650	20231025	100500	49907310	19260	19260	19260	19260	25
651	20231025	100400	49425810	19260	19250	19260	19250	8
652	20231025	100300	49271800	19250	19250	19250	19250	11
653	20231025	100200	49060050	19250	19250	19250	19250	5
654	20231025	100100	48963800	19200	19250	19250	19200	14
655	20231025	100000	48694730	19250	19250	19250	19250	2
656	20231025	095900	48656230	19250	19230	19250	19230	216
657	20231025	095800	44502530	19230	19250	19250	19230	22
658	20231025	095700	44079390	19260	19260	19260	19250	54
659	20231025	095600	43039850	19270	19270	19270	19270	1
660	20231025	095500	43020580	19270	19270	19270	19270	2
661	20231025	095400	42982040	19270	19240	19270	19240	16
662	20231025	095300	42673870	19280	19260	19280	19180	11
663	20231025	095200	42462260	19270	19270	19280	19270	3
664	20231025	095100	42404440	19280	19290	19290	19280	6
665	20231025	095000	42288750	19290	19290	19290	19290	1
666	20231025	094900	42269460	19290	19290	19290	19290	1
667	20231025	094800	42250170	19080	19350	19350	19080	202
668	20231025	094700	38368090	19350	19350	19350	19350	27
669	20231025	094600	37845640	19350	19350	19350	19340	4
670	20231025	094500	37768250	19350	19330	19350	19330	4
671	20231025	094400	37690890	19330	19340	19340	19330	54
672	20231025	094300	36646560	19300	19310	19310	19300	5
673	20231025	094200	36550030	19350	19300	19350	19300	4
674	20231025	094100	36472780	19350	19350	19350	19350	3
675	20231025	094000	36414730	19350	19350	19350	19350	3
676	20231025	093900	36356680	19350	19320	19350	19320	110
677	20231025	093800	34228460	19310	19270	19310	19270	205
678	20231025	093700	30273880	19270	19270	19270	19270	0
679	20231025	093600	30273880	19270	19250	19270	19250	20
680	20231025	093500	29888780	19250	19250	19250	19250	23
681	20231025	093400	29446030	19250	19250	19250	19250	0
682	20231025	093300	29446030	19250	19250	19250	19250	3
683	20231025	093200	29388280	19250	19250	19250	19250	11
684	20231025	093100	29176530	19250	19250	19250	19250	0
685	20231025	093000	29176530	19250	19250	19250	19250	1
686	20231025	092900	29157280	19240	19240	19240	19240	70
687	20231025	092800	27810480	19240	19230	19240	19190	54
688	20231025	092700	26773340	19210	19210	19210	19210	6
689	20231025	092600	26658080	19210	19200	19210	19200	6
690	20231025	092500	26542840	19200	19200	19200	19200	39
691	20231025	092400	25794040	19190	19190	19190	19190	12
692	20231025	092300	25563760	19150	19150	19150	19150	0
693	20231025	092200	25563760	19150	19150	19150	19150	2
694	20231025	092100	25525460	19190	19190	19190	19190	1
695	20231025	092000	25506270	19200	19200	19200	19200	1
696	20231025	091900	25487070	19200	19090	19200	19090	90
697	20231025	091800	23768080	19090	19140	19210	19030	507
698	20231025	091700	14091810	19230	19200	19230	19150	13
699	20231025	091600	13842600	19200	19200	19230	19200	4
700	20231025	091500	13765770	19230	19230	19230	19230	1
701	20231025	091400	13746540	19230	19240	19240	19160	23
702	20231025	091300	13304190	19240	19240	19240	19240	1
703	20231025	091200	13284950	19180	19200	19250	19180	11
704	20231025	091100	13073720	19240	19240	19240	19240	1
705	20231025	091000	13054480	19220	19220	19220	19220	1
706	20231025	090900	13035260	19260	19260	19260	19260	0
707	20231025	090800	13035260	19260	19260	19260	19260	1
708	20231025	090700	13016000	19190	19190	19190	19150	33
709	20231025	090600	12382810	19170	19170	19170	19170	1
710	20231025	090500	12363640	19200	19200	19200	19200	0
711	20231025	090400	12363640	19200	19220	19220	19020	515
712	20231025	090300	2477590	19260	19250	19260	19250	12
713	20231025	090200	2246490	19270	19220	19270	19220	2
714	20231025	090100	2208000	19270	19200	19270	19170	35
715	20231025	090000	1536890	19300	19200	19300	19180	80