KissMeData/330860/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204400	389597570	19160	19160	19160	19160	539
3	20231025	204300	389597570	19160	19160	19160	19160	0
4	20231025	204200	389597570	19160	19160	19160	19160	0
5	20231025	204100	389597570	19160	19160	19160	19160	0
6	20231025	204000	389597570	19160	19160	19160	19160	0
7	20231025	203900	389597570	19160	19160	19160	19160	0
8	20231025	203800	389597570	19160	19160	19160	19160	0
9	20231025	203700	389597570	19160	19160	19160	19160	0
10	20231025	203600	389597570	19160	19160	19160	19160	0
11	20231025	203500	389597570	19160	19160	19160	19160	0
12	20231025	203400	389597570	19160	19160	19160	19160	0
13	20231025	203300	389597570	19160	19160	19160	19160	0
14	20231025	203200	389597570	19160	19160	19160	19160	0
15	20231025	203100	389597570	19160	19160	19160	19160	0
16	20231025	203000	389597570	19160	19160	19160	19160	0
17	20231025	202900	389597570	19160	19160	19160	19160	0
18	20231025	202800	389597570	19160	19160	19160	19160	0
19	20231025	202700	389597570	19160	19160	19160	19160	0
20	20231025	202600	389597570	19160	19160	19160	19160	0
21	20231025	202500	389597570	19160	19160	19160	19160	0
22	20231025	202400	389597570	19160	19160	19160	19160	0
23	20231025	202300	389597570	19160	19160	19160	19160	0
24	20231025	202200	389597570	19160	19160	19160	19160	0
25	20231025	202100	389597570	19160	19160	19160	19160	0
26	20231025	202000	389597570	19160	19160	19160	19160	0
27	20231025	201900	389597570	19160	19160	19160	19160	0
28	20231025	201800	389597570	19160	19160	19160	19160	0
29	20231025	201700	389597570	19160	19160	19160	19160	0
30	20231025	201600	389597570	19160	19160	19160	19160	0
31	20231025	201500	389597570	19160	19160	19160	19160	0
32	20231025	201400	389597570	19160	19160	19160	19160	539
33	20231025	201300	389597570	19160	19160	19160	19160	0
34	20231025	201200	389597570	19160	19160	19160	19160	0
35	20231025	201100	389597570	19160	19160	19160	19160	0
36	20231025	201000	389597570	19160	19160	19160	19160	0
37	20231025	200900	389597570	19160	19160	19160	19160	0
38	20231025	200800	389597570	19160	19160	19160	19160	0
39	20231025	200700	389597570	19160	19160	19160	19160	0
40	20231025	200600	389597570	19160	19160	19160	19160	0
41	20231025	200500	389597570	19160	19160	19160	19160	0
42	20231025	200400	389597570	19160	19160	19160	19160	0
43	20231025	200300	389597570	19160	19160	19160	19160	0
44	20231025	200200	389597570	19160	19160	19160	19160	0
45	20231025	200100	389597570	19160	19160	19160	19160	0
46	20231025	200000	389597570	19160	19160	19160	19160	0
47	20231025	195900	389597570	19160	19160	19160	19160	0
48	20231025	195800	389597570	19160	19160	19160	19160	0
49	20231025	195700	389597570	19160	19160	19160	19160	0
50	20231025	195600	389597570	19160	19160	19160	19160	0
51	20231025	195500	389597570	19160	19160	19160	19160	0
52	20231025	195400	389597570	19160	19160	19160	19160	0
53	20231025	195300	389597570	19160	19160	19160	19160	0
54	20231025	195200	389597570	19160	19160	19160	19160	0
55	20231025	195100	389597570	19160	19160	19160	19160	0
56	20231025	195000	389597570	19160	19160	19160	19160	0
57	20231025	194900	389597570	19160	19160	19160	19160	0
58	20231025	194800	389597570	19160	19160	19160	19160	0
59	20231025	194700	389597570	19160	19160	19160	19160	0
60	20231025	194600	389597570	19160	19160	19160	19160	0
61	20231025	194500	389597570	19160	19160	19160	19160	0
62	20231025	194400	389597570	19160	19160	19160	19160	539
63	20231025	194300	389597570	19160	19160	19160	19160	0
64	20231025	194200	389597570	19160	19160	19160	19160	0
65	20231025	194100	389597570	19160	19160	19160	19160	0
66	20231025	194000	389597570	19160	19160	19160	19160	0
67	20231025	193900	389597570	19160	19160	19160	19160	0
68	20231025	193800	389597570	19160	19160	19160	19160	0
69	20231025	193700	389597570	19160	19160	19160	19160	0
70	20231025	193600	389597570	19160	19160	19160	19160	0
71	20231025	193500	389597570	19160	19160	19160	19160	0
72	20231025	193400	389597570	19160	19160	19160	19160	0
73	20231025	193300	389597570	19160	19160	19160	19160	0
74	20231025	193200	389597570	19160	19160	19160	19160	0
75	20231025	193100	389597570	19160	19160	19160	19160	0
76	20231025	193000	389597570	19160	19160	19160	19160	0
77	20231025	192900	389597570	19160	19160	19160	19160	0
78	20231025	192800	389597570	19160	19160	19160	19160	0
79	20231025	192700	389597570	19160	19160	19160	19160	0
80	20231025	192600	389597570	19160	19160	19160	19160	0
81	20231025	192500	389597570	19160	19160	19160	19160	0
82	20231025	192400	389597570	19160	19160	19160	19160	0
83	20231025	192300	389597570	19160	19160	19160	19160	0
84	20231025	192200	389597570	19160	19160	19160	19160	0
85	20231025	192100	389597570	19160	19160	19160	19160	0
86	20231025	192000	389597570	19160	19160	19160	19160	0
87	20231025	191900	389597570	19160	19160	19160	19160	0
88	20231025	191800	389597570	19160	19160	19160	19160	0
89	20231025	191700	389597570	19160	19160	19160	19160	0
90	20231025	191600	389597570	19160	19160	19160	19160	0
91	20231025	191500	389597570	19160	19160	19160	19160	0
92	20231025	191400	389597570	19160	19160	19160	19160	539
93	20231025	191300	389597570	19160	19160	19160	19160	0
94	20231025	191200	389597570	19160	19160	19160	19160	0
95	20231025	191100	389597570	19160	19160	19160	19160	0
96	20231025	191000	389597570	19160	19160	19160	19160	0
97	20231025	190900	389597570	19160	19160	19160	19160	0
98	20231025	190800	389597570	19160	19160	19160	19160	0
99	20231025	190700	389597570	19160	19160	19160	19160	0
100	20231025	190600	389597570	19160	19160	19160	19160	0
101	20231025	190500	389597570	19160	19160	19160	19160	0
102	20231025	190400	389597570	19160	19160	19160	19160	0
103	20231025	190300	389597570	19160	19160	19160	19160	0
104	20231025	190200	389597570	19160	19160	19160	19160	0
105	20231025	190100	389597570	19160	19160	19160	19160	0
106	20231025	190000	389597570	19160	19160	19160	19160	0
107	20231025	185900	389597570	19160	19160	19160	19160	0
108	20231025	185800	389597570	19160	19160	19160	19160	0
109	20231025	185700	389597570	19160	19160	19160	19160	0
110	20231025	185600	389597570	19160	19160	19160	19160	0
111	20231025	185500	389597570	19160	19160	19160	19160	0
112	20231025	185400	389597570	19160	19160	19160	19160	0
113	20231025	185300	389597570	19160	19160	19160	19160	0
114	20231025	185200	389597570	19160	19160	19160	19160	0
115	20231025	185100	389597570	19160	19160	19160	19160	0
116	20231025	185000	389597570	19160	19160	19160	19160	0
117	20231025	184900	389597570	19160	19160	19160	19160	0
118	20231025	184800	389597570	19160	19160	19160	19160	0
119	20231025	184700	389597570	19160	19160	19160	19160	0
120	20231025	184600	389597570	19160	19160	19160	19160	0
121	20231025	184500	389597570	19160	19160	19160	19160	0
122	20231025	184400	389597570	19160	19160	19160	19160	539
123	20231025	184300	389597570	19160	19160	19160	19160	0
124	20231025	184200	389597570	19160	19160	19160	19160	0
125	20231025	184100	389597570	19160	19160	19160	19160	0
126	20231025	184000	389597570	19160	19160	19160	19160	0
127	20231025	183900	389597570	19160	19160	19160	19160	0
128	20231025	183800	389597570	19160	19160	19160	19160	0
129	20231025	183700	389597570	19160	19160	19160	19160	0
130	20231025	183600	389597570	19160	19160	19160	19160	0
131	20231025	183500	389597570	19160	19160	19160	19160	0
132	20231025	183400	389597570	19160	19160	19160	19160	0
133	20231025	183300	389597570	19160	19160	19160	19160	0
134	20231025	183200	389597570	19160	19160	19160	19160	0
135	20231025	183100	389597570	19160	19160	19160	19160	0
136	20231025	183000	389597570	19160	19160	19160	19160	0
137	20231025	182900	389597570	19160	19160	19160	19160	0
138	20231025	182800	389597570	19160	19160	19160	19160	0
139	20231025	182700	389597570	19160	19160	19160	19160	0
140	20231025	182600	389597570	19160	19160	19160	19160	0
141	20231025	182500	389597570	19160	19160	19160	19160	0
142	20231025	182400	389597570	19160	19160	19160	19160	0
143	20231025	182300	389597570	19160	19160	19160	19160	0
144	20231025	182200	389597570	19160	19160	19160	19160	0
145	20231025	182100	389597570	19160	19160	19160	19160	0
146	20231025	182000	389597570	19160	19160	19160	19160	0
147	20231025	181900	389597570	19160	19160	19160	19160	0
148	20231025	181800	389597570	19160	19160	19160	19160	0
149	20231025	181700	389597570	19160	19160	19160	19160	0
150	20231025	181600	389597570	19160	19160	19160	19160	0
151	20231025	181500	389597570	19160	19160	19160	19160	0
152	20231025	181400	389597570	19160	19160	19160	19160	539
153	20231025	181300	389597570	19160	19160	19160	19160	0
154	20231025	181200	389597570	19160	19160	19160	19160	0
155	20231025	181100	389597570	19160	19160	19160	19160	0
156	20231025	181000	389597570	19160	19160	19160	19160	0
157	20231025	180900	389597570	19160	19160	19160	19160	0
158	20231025	180800	389597570	19160	19160	19160	19160	0
159	20231025	180700	389597570	19160	19160	19160	19160	0
160	20231025	180600	389597570	19160	19160	19160	19160	0
161	20231025	180500	389597570	19160	19160	19160	19160	0
162	20231025	180400	389597570	19160	19160	19160	19160	0
163	20231025	180300	389597570	19160	19160	19160	19160	0
164	20231025	180200	389597570	19160	19160	19160	19160	0
165	20231025	180100	389597570	19160	19160	19160	19160	0
166	20231025	180000	389597570	19160	19160	19160	19160	0
167	20231025	175900	389597570	19160	19160	19160	19160	0
168	20231025	175800	389597570	19160	19160	19160	19160	0
169	20231025	175700	389597570	19160	19160	19160	19160	0
170	20231025	175600	389597570	19160	19160	19160	19160	0
171	20231025	175500	389597570	19160	19160	19160	19160	0
172	20231025	175400	389597570	19160	19160	19160	19160	0
173	20231025	175300	389597570	19160	19160	19160	19160	0
174	20231025	175200	389597570	19160	19160	19160	19160	0
175	20231025	175100	389597570	19160	19160	19160	19160	0
176	20231025	175000	389597570	19160	19160	19160	19160	0
177	20231025	174900	389597570	19160	19160	19160	19160	0
178	20231025	174800	389597570	19160	19160	19160	19160	0
179	20231025	174700	389597570	19160	19160	19160	19160	0
180	20231025	174600	389597570	19160	19160	19160	19160	0
181	20231025	174500	389597570	19160	19160	19160	19160	0
182	20231025	174400	389597570	19160	19160	19160	19160	539
183	20231025	174300	389597570	19160	19160	19160	19160	0
184	20231025	174200	389597570	19160	19160	19160	19160	0
185	20231025	174100	389597570	19160	19160	19160	19160	0
186	20231025	174000	389597570	19160	19160	19160	19160	0
187	20231025	173900	389597570	19160	19160	19160	19160	0
188	20231025	173800	389597570	19160	19160	19160	19160	0
189	20231025	173700	389597570	19160	19160	19160	19160	0
190	20231025	173600	389597570	19160	19160	19160	19160	0
191	20231025	173500	389597570	19160	19160	19160	19160	0
192	20231025	173400	389597570	19160	19160	19160	19160	0
193	20231025	173300	389597570	19160	19160	19160	19160	0
194	20231025	173200	389597570	19160	19160	19160	19160	0
195	20231025	173100	389597570	19160	19160	19160	19160	0
196	20231025	173000	389597570	19160	19160	19160	19160	0
197	20231025	172900	389597570	19160	19160	19160	19160	0
198	20231025	172800	389597570	19160	19160	19160	19160	0
199	20231025	172700	389597570	19160	19160	19160	19160	0
200	20231025	172600	389597570	19160	19160	19160	19160	0
201	20231025	172500	389597570	19160	19160	19160	19160	0
202	20231025	172400	389597570	19160	19160	19160	19160	0
203	20231025	172300	389597570	19160	19160	19160	19160	0
204	20231025	172200	389597570	19160	19160	19160	19160	0
205	20231025	172100	389597570	19160	19160	19160	19160	0
206	20231025	172000	389597570	19160	19160	19160	19160	0
207	20231025	171900	389597570	19160	19160	19160	19160	0
208	20231025	171800	389597570	19160	19160	19160	19160	0
209	20231025	171700	389597570	19160	19160	19160	19160	0
210	20231025	171600	389597570	19160	19160	19160	19160	0
211	20231025	171500	389597570	19160	19160	19160	19160	0
212	20231025	171400	389597570	19160	19160	19160	19160	539
213	20231025	171300	389597570	19160	19160	19160	19160	0
214	20231025	171200	389597570	19160	19160	19160	19160	0
215	20231025	171100	389597570	19160	19160	19160	19160	0
216	20231025	171000	389597570	19160	19160	19160	19160	0
217	20231025	170900	389597570	19160	19160	19160	19160	0
218	20231025	170800	389597570	19160	19160	19160	19160	0
219	20231025	170700	389597570	19160	19160	19160	19160	0
220	20231025	170600	389597570	19160	19160	19160	19160	0
221	20231025	170500	389597570	19160	19160	19160	19160	0
222	20231025	170400	389597570	19160	19160	19160	19160	0
223	20231025	170300	389597570	19160	19160	19160	19160	0
224	20231025	170200	389597570	19160	19160	19160	19160	0
225	20231025	170100	389597570	19160	19160	19160	19160	0
226	20231025	170000	389597570	19160	19160	19160	19160	0
227	20231025	165900	389597570	19160	19160	19160	19160	0
228	20231025	165800	389597570	19160	19160	19160	19160	0
229	20231025	165700	389597570	19160	19160	19160	19160	0
230	20231025	165600	389597570	19160	19160	19160	19160	0
231	20231025	165500	389597570	19160	19160	19160	19160	0
232	20231025	165400	389597570	19160	19160	19160	19160	0
233	20231025	165300	389597570	19160	19160	19160	19160	0
234	20231025	165200	389597570	19160	19160	19160	19160	0
235	20231025	165100	389597570	19160	19160	19160	19160	0
236	20231025	165000	389597570	19160	19160	19160	19160	0
237	20231025	164900	389597570	19160	19160	19160	19160	0
238	20231025	164800	389597570	19160	19160	19160	19160	0
239	20231025	164700	389597570	19160	19160	19160	19160	0
240	20231025	164600	389597570	19160	19160	19160	19160	0
241	20231025	164500	389597570	19160	19160	19160	19160	0
242	20231025	164400	389597570	19160	19160	19160	19160	539
243	20231025	164300	389597570	19160	19160	19160	19160	0
244	20231025	164200	389597570	19160	19160	19160	19160	0
245	20231025	164100	389597570	19160	19160	19160	19160	0
246	20231025	164000	389597570	19160	19160	19160	19160	0
247	20231025	163900	389597570	19160	19160	19160	19160	0
248	20231025	163800	389597570	19160	19160	19160	19160	0
249	20231025	163700	389597570	19160	19160	19160	19160	0
250	20231025	163600	389597570	19160	19160	19160	19160	0
251	20231025	163500	389597570	19160	19160	19160	19160	0
252	20231025	163400	389597570	19160	19160	19160	19160	0
253	20231025	163300	389597570	19160	19160	19160	19160	0
254	20231025	163200	389597570	19160	19160	19160	19160	0
255	20231025	163100	389597570	19160	19160	19160	19160	0
256	20231025	163000	389597570	19160	19160	19160	19160	0
257	20231025	162900	389597570	19160	19160	19160	19160	0
258	20231025	162800	389597570	19160	19160	19160	19160	0
259	20231025	162700	389597570	19160	19160	19160	19160	0
260	20231025	162600	389597570	19160	19160	19160	19160	0
261	20231025	162500	389597570	19160	19160	19160	19160	0
262	20231025	162400	389597570	19160	19160	19160	19160	0
263	20231025	162300	389597570	19160	19160	19160	19160	0
264	20231025	162200	389597570	19160	19160	19160	19160	0
265	20231025	162100	389597570	19160	19160	19160	19160	0
266	20231025	162000	389597570	19160	19160	19160	19160	0
267	20231025	161900	389597570	19160	19160	19160	19160	0
268	20231025	161800	389597570	19160	19160	19160	19160	0
269	20231025	161700	389597570	19160	19160	19160	19160	0
270	20231025	161600	389597570	19160	19160	19160	19160	0
271	20231025	161500	389597570	19160	19160	19160	19160	0
272	20231025	161400	389597570	19160	19160	19160	19160	539
273	20231025	161300	389597570	19160	19160	19160	19160	0
274	20231025	161200	389597570	19160	19160	19160	19160	0
275	20231025	161100	389597570	19160	19160	19160	19160	0
276	20231025	161000	389597570	19160	19160	19160	19160	0
277	20231025	160900	389597570	19160	19160	19160	19160	0
278	20231025	160800	389597570	19160	19160	19160	19160	0
279	20231025	160700	389597570	19160	19160	19160	19160	0
280	20231025	160600	389597570	19160	19160	19160	19160	0
281	20231025	160500	389597570	19160	19160	19160	19160	0
282	20231025	160400	389597570	19160	19160	19160	19160	0
283	20231025	160300	389597570	19160	19160	19160	19160	0
284	20231025	160200	389597570	19160	19160	19160	19160	0
285	20231025	160100	389597570	19160	19160	19160	19160	0
286	20231025	160000	389597570	19160	19160	19160	19160	0
287	20231025	155900	389597570	19160	19160	19160	19160	0
288	20231025	155800	389597570	19160	19160	19160	19160	0
289	20231025	155700	389597570	19160	19160	19160	19160	0
290	20231025	155600	389597570	19160	19160	19160	19160	0
291	20231025	155500	389597570	19160	19160	19160	19160	0
292	20231025	155400	389597570	19160	19160	19160	19160	0
293	20231025	155300	389597570	19160	19160	19160	19160	0
294	20231025	155200	389597570	19160	19160	19160	19160	0
295	20231025	155100	389597570	19160	19160	19160	19160	0
296	20231025	155000	389597570	19160	19160	19160	19160	0
297	20231025	154900	389597570	19160	19160	19160	19160	0
298	20231025	154800	389597570	19160	19160	19160	19160	0
299	20231025	154700	389597570	19160	19160	19160	19160	0
300	20231025	154600	389597570	19160	19160	19160	19160	0
301	20231025	154500	389597570	19160	19160	19160	19160	0
302	20231025	154400	389597570	19160	19160	19160	19160	539
303	20231025	154300	389597570	19160	19160	19160	19160	0
304	20231025	154200	389597570	19160	19160	19160	19160	0
305	20231025	154100	389597570	19160	19160	19160	19160	0
306	20231025	154000	389597570	19160	19160	19160	19160	0
307	20231025	153900	389597570	19160	19160	19160	19160	0
308	20231025	153800	389597570	19160	19160	19160	19160	0
309	20231025	153700	389597570	19160	19160	19160	19160	0
310	20231025	153600	389597570	19160	19160	19160	19160	0
311	20231025	153500	389597570	19160	19160	19160	19160	0
312	20231025	153400	389597570	19160	19160	19160	19160	0
313	20231025	153300	389597570	19160	19160	19160	19160	0
314	20231025	153200	389597570	19160	19160	19160	19160	0
315	20231025	153100	389597570	19160	19160	19160	19160	0
316	20231025	153000	389597570	19160	19160	19160	19160	539
317	20231025	152900	379270330	19190	19190	19190	19190	0
318	20231025	152800	379270330	19190	19190	19190	19190	0
319	20231025	152700	379270330	19190	19190	19190	19190	0
320	20231025	152600	379270330	19190	19190	19190	19190	0
321	20231025	152500	379270330	19190	19190	19190	19190	0
322	20231025	152400	379270330	19190	19190	19190	19190	0
323	20231025	152300	379270330	19190	19190	19190	19190	0
324	20231025	152200	379270330	19190	19190	19190	19190	0
325	20231025	152100	379270330	19190	19190	19190	19190	0
326	20231025	152000	379270330	19190	19190	19190	19190	0
327	20231025	151900	379270330	19190	19170	19190	19170	27
328	20231025	151800	378752400	19170	19200	19200	19170	790
329	20231025	151700	363587550	19190	19170	19190	19170	69
330	20231025	151600	362264700	19170	19170	19170	19170	12
331	20231025	151500	362034660	19170	19170	19170	19160	54
332	20231025	151400	360999540	19180	19190	19190	19180	4
333	20231025	151300	360922810	19180	19200	19200	19180	39
334	20231025	151200	360174760	19190	19190	19190	19190	24
335	20231025	151100	359714200	19180	19150	19180	19140	185
336	20231025	151000	356171430	19150	19150	19150	19140	8
337	20231025	150900	356018260	19150	19150	19150	19150	108
338	20231025	150800	353950060	19150	19150	19150	19150	3
339	20231025	150700	353892610	19150	19150	19170	19140	33
340	20231025	150600	353260870	19150	19150	19150	19150	5
341	20231025	150500	353165120	19150	19150	19150	19150	8
342	20231025	150400	353011920	19150	19150	19150	19150	6
343	20231025	150300	352897020	19150	19170	19170	19150	218
344	20231025	150200	348722250	19180	19190	19190	19180	7
345	20231025	150100	348587940	19190	19170	19190	19170	4
346	20231025	150000	348511240	19170	19200	19200	19170	8
347	20231025	145900	348357750	19200	19200	19200	19190	19
348	20231025	145800	347992990	19200	19190	19200	19190	4
349	20231025	145700	347916220	19190	19190	19190	19190	6
350	20231025	145600	347801080	19190	19190	19190	19190	25
351	20231025	145500	347321330	19180	19180	19180	19180	4
352	20231025	145400	347244610	19180	19180	19180	19130	25
353	20231025	145300	346766010	19180	19180	19180	19160	7
354	20231025	145200	346631810	19200	19180	19200	19180	131
355	20231025	145100	344116820	19180	19180	19180	19180	7
356	20231025	145000	343982560	19180	19190	19190	19150	7
357	20231025	144900	343848410	19190	19200	19200	19190	5
358	20231025	144800	343752430	19200	19200	19200	19200	7
359	20231025	144700	343618030	19200	19180	19220	19160	217
360	20231025	144600	339460020	19170	19160	19170	19160	4
361	20231025	144500	339383360	19160	19160	19160	19160	1
362	20231025	144400	339364200	19150	19140	19150	19110	55
363	20231025	144300	338312870	19140	19130	19140	19130	8
364	20231025	144200	338159790	19090	19140	19140	19090	466
365	20231025	144100	329259050	19140	19130	19140	19130	7
366	20231025	144000	329125080	19130	19100	19130	19100	3
367	20231025	143900	329067740	19130	19110	19130	19110	4
368	20231025	143800	328991240	19110	19140	19140	19110	9
369	20231025	143700	328819090	19110	19100	19150	19100	127
370	20231025	143600	326392740	19100	19160	19160	19100	28
371	20231025	143500	325857630	19150	19120	19150	19120	5
372	20231025	143400	325761920	19120	19120	19120	19120	5
373	20231025	143300	325666320	19120	19120	19120	19120	5
374	20231025	143200	325570720	19120	19090	19120	19090	9
375	20231025	143100	325398840	19090	19080	19090	19080	3
376	20231025	143000	325341580	19080	19130	19130	19070	51
377	20231025	142900	324367800	19120	19140	19140	19120	15
378	20231025	142800	324080820	19160	19140	19160	19110	25
379	20231025	142700	323602730	19160	19160	19160	19140	21
380	20231025	142600	323200590	19160	19150	19160	19150	4
381	20231025	142500	323123970	19160	19160	19160	19160	8
382	20231025	142400	322970690	19160	19160	19160	19160	5
383	20231025	142300	322874890	19160	19180	19180	19140	6
384	20231025	142200	322759910	19180	19190	19190	19140	52
385	20231025	142100	321764270	19170	19190	19190	19170	5
386	20231025	142000	321668360	19190	19170	19190	19170	8
387	20231025	141900	321514880	19190	19190	19190	19190	2
388	20231025	141800	321476500	19140	19190	19190	19140	4
389	20231025	141700	321399790	19190	19190	19190	19190	43
390	20231025	141600	320574620	19190	19190	19190	19190	2
391	20231025	141500	320536240	19190	19110	19190	19110	10
392	20231025	141400	320344660	19190	19190	19190	19190	12
393	20231025	141300	320114380	19190	19190	19190	19190	4
394	20231025	141200	320037620	19190	18960	19210	18960	1043
395	20231025	141100	300175350	18960	18950	18960	18950	4
396	20231025	141000	300099520	18950	18950	18950	18950	9
397	20231025	140900	299928970	18950	18950	18950	18950	0
398	20231025	140800	299928970	18950	18950	18950	18950	0
399	20231025	140700	299928970	18950	18950	18950	18950	17
400	20231025	140600	299606820	18950	18950	18950	18950	4
401	20231025	140500	299531020	18950	18950	18950	18950	0
402	20231025	140400	299531020	18950	18950	18950	18950	1
403	20231025	140300	299512070	18910	18930	18930	18910	90
404	20231025	140200	297809930	18950	18950	18950	18950	0
405	20231025	140100	297809930	18950	18950	18950	18950	0
406	20231025	140000	297809930	18950	18950	18950	18930	24
407	20231025	135900	297355150	18950	18950	18950	18950	5
408	20231025	135800	297260400	18950	18940	18950	18940	10
409	20231025	135700	297070990	18940	18940	18940	18940	1
410	20231025	135600	297052050	18930	18930	18930	18930	3
411	20231025	135500	296995260	18930	18930	18930	18930	0
412	20231025	135400	296995260	18930	18930	18930	18930	0
413	20231025	135300	296995260	18930	18930	18930	18930	1
414	20231025	135200	296976330	18920	18920	18920	18920	10
415	20231025	135100	296787130	18940	18940	18940	18940	0
416	20231025	135000	296787130	18940	18940	18940	18940	0
417	20231025	134900	296787130	18940	18940	18940	18940	1
418	20231025	134800	296768190	18900	18900	18900	18900	0
419	20231025	134700	296768190	18900	18900	18900	18900	0
420	20231025	134600	296768190	18900	18900	18900	18900	0
421	20231025	134500	296768190	18900	18900	18900	18900	0
422	20231025	134400	296768190	18900	18920	18920	18900	69
423	20231025	134300	295463950	18950	18950	18950	18950	0
424	20231025	134200	295463950	18950	18950	18950	18950	0
425	20231025	134100	295463950	18950	18920	18950	18920	8
426	20231025	134000	295312530	18920	18950	18950	18920	38
427	20231025	133900	294593270	18930	18930	18930	18930	115
428	20231025	133800	292416320	18970	18970	18970	18970	41
429	20231025	133700	291638550	18970	18970	18970	18970	0
430	20231025	133600	291638550	18970	18970	18970	18970	0
431	20231025	133500	291638550	18970	18970	18970	18970	0
432	20231025	133400	291638550	18970	18960	18970	18960	75
433	20231025	133300	290215910	18970	18960	18970	18960	12
434	20231025	133200	289988380	18900	18900	18900	18900	0
435	20231025	133100	289988380	18900	18900	18900	18900	5
436	20231025	133000	289893880	18900	18900	18900	18900	0
437	20231025	132900	289893880	18900	18900	18900	18900	17
438	20231025	132800	289572580	18900	18890	18900	18890	84
439	20231025	132700	287985200	18890	18890	18890	18890	0
440	20231025	132600	287985200	18890	18890	18890	18890	20
441	20231025	132500	287607400	18890	18890	18900	18890	103
442	20231025	132400	285661400	18890	18890	18890	18890	1
443	20231025	132300	285642510	18890	18800	18890	18790	225
444	20231025	132200	281414560	18850	18820	18850	18820	685
445	20231025	132100	268506460	18800	18830	18830	18800	101
446	20231025	132000	266606280	18850	18920	18920	18850	688
447	20231025	131900	253626550	18930	18930	18930	18930	23
448	20231025	131800	253191160	18960	18970	18970	18960	2
449	20231025	131700	253153230	18980	18980	18980	18980	0
450	20231025	131600	253153230	18980	18930	18980	18930	32
451	20231025	131500	252547020	18970	18970	18970	18970	0
452	20231025	131400	252547020	18970	18970	18970	18970	10
453	20231025	131300	252357320	18920	18930	18930	18920	85
454	20231025	131200	250748670	18930	18930	18930	18930	0
455	20231025	131100	250748670	18930	18930	18930	18930	0
456	20231025	131000	250748670	18930	18960	18960	18930	6
457	20231025	130900	250635040	18950	18950	18950	18950	0
458	20231025	130800	250635040	18950	18950	18950	18950	5
459	20231025	130700	250540290	18950	18990	18990	18950	212
460	20231025	130600	246517530	18990	18990	18990	18990	0
461	20231025	130500	246517530	18990	18950	18990	18950	4
462	20231025	130400	246441610	18990	18990	18990	18990	0
463	20231025	130300	246441610	18990	19000	19000	18990	24
464	20231025	130200	245985650	19030	19030	19030	19030	0
465	20231025	130100	245985650	19030	19030	19030	19030	20
466	20231025	130000	245605050	19040	19000	19040	19000	7
467	20231025	125900	245472010	19000	19060	19060	19000	260
468	20231025	125800	240525990	19060	19140	19140	19060	698
469	20231025	125700	227192470	19190	19190	19190	19190	3
470	20231025	125600	227134900	19280	19280	19280	19280	0
471	20231025	125500	227134900	19280	19280	19280	19280	0
472	20231025	125400	227134900	19280	19280	19280	19280	0
473	20231025	125300	227134900	19280	19280	19280	19280	0
474	20231025	125200	227134900	19280	19280	19280	19280	0
475	20231025	125100	227134900	19280	19280	19280	19280	0
476	20231025	125000	227134900	19280	19280	19280	19280	0
477	20231025	124900	227134900	19280	19280	19280	19280	0
478	20231025	124800	227134900	19280	19280	19280	19280	0
479	20231025	124700	227134900	19280	19280	19280	19280	0
480	20231025	124600	227134900	19280	19140	19280	19140	76
481	20231025	124500	225671870	19130	19130	19130	19130	0
482	20231025	124400	225671870	19130	19130	19130	19130	0
483	20231025	124300	225671870	19130	19130	19130	19130	14
484	20231025	124200	225404050	19100	19120	19130	19100	18
485	20231025	124100	225060000	19120	19120	19120	19120	0
486	20231025	124000	225060000	19120	19120	19120	19100	160
487	20231025	123900	222003920	19110	19110	19110	19110	2
488	20231025	123800	221965700	19100	19110	19110	19100	288
489	20231025	123700	216462840	19110	19140	19140	19110	152
490	20231025	123600	213554470	19160	19160	19160	19160	0
491	20231025	123500	213554470	19160	19160	19160	19160	0
492	20231025	123400	213554470	19160	19160	19160	19160	0
493	20231025	123300	213554470	19160	19160	19160	19160	0
494	20231025	123200	213554470	19160	19160	19160	19160	1
495	20231025	123100	213535310	19140	19140	19140	19140	0
496	20231025	123000	213535310	19140	19140	19140	19140	4
497	20231025	122900	213458750	19140	19140	19140	19140	3
498	20231025	122800	213401330	19140	19140	19140	19140	53
499	20231025	122700	212386910	19140	19180	19180	19140	33
500	20231025	122600	211754800	19180	19160	19180	19160	4
501	20231025	122500	211678140	19150	19150	19150	19150	0
502	20231025	122400	211678140	19150	19150	19150	19150	0
503	20231025	122300	211678140	19150	19150	19150	19150	11
504	20231025	122200	211467490	19150	19150	19150	19150	8
505	20231025	122100	211314290	19150	19150	19150	19150	0
506	20231025	122000	211314290	19150	19170	19190	19150	27
507	20231025	121900	210796590	19170	19170	19170	19170	3
508	20231025	121800	210739080	19170	19170	19170	19170	0
509	20231025	121700	210739080	19170	19170	19170	19170	1
510	20231025	121600	210719910	19150	19150	19150	19150	0
511	20231025	121500	210719910	19150	19150	19150	19150	20
512	20231025	121400	210336910	19150	19150	19150	19150	0
513	20231025	121300	210336910	19150	19150	19150	19150	1
514	20231025	121200	210317760	19140	19140	19140	19140	5
515	20231025	121100	210222060	19150	19150	19150	19150	4
516	20231025	121000	210145460	19150	19150	19150	19150	1
517	20231025	120900	210126310	19180	19190	19190	19180	102
518	20231025	120800	208168950	19180	19180	19180	19180	0
519	20231025	120700	208168950	19180	19180	19180	19180	0
520	20231025	120600	208168950	19180	19180	19180	19180	14
521	20231025	120500	207900430	19180	19180	19180	19180	1
522	20231025	120400	207881250	19200	19200	19200	19200	0
523	20231025	120300	207881250	19200	19200	19200	19200	0
524	20231025	120200	207881250	19200	19200	19200	19200	0
525	20231025	120100	207881250	19200	19200	19200	19200	0
526	20231025	120000	207881250	19200	19200	19200	19200	5
527	20231025	115900	207785250	19200	19200	19200	19200	0
528	20231025	115800	207785250	19200	19200	19200	19200	16
529	20231025	115700	207478050	19210	19210	19210	19210	74
530	20231025	115600	206056510	19210	19210	19210	19210	0
531	20231025	115500	206056510	19210	19230	19230	19210	10
532	20231025	115400	205864350	19240	19240	19240	19240	10
533	20231025	115300	205671950	19250	19250	19250	19250	1
534	20231025	115200	205652700	19260	19260	19260	19260	1
535	20231025	115100	205633440	19220	19240	19240	19220	200
536	20231025	115000	201787020	19280	19280	19280	19280	0
537	20231025	114900	201787020	19280	19280	19280	19280	0
538	20231025	114800	201787020	19280	19280	19280	19280	0
539	20231025	114700	201787020	19280	19280	19280	19280	0
540	20231025	114600	201787020	19280	19280	19280	19280	0
541	20231025	114500	201787020	19280	19280	19280	19280	0
542	20231025	114400	201787020	19280	19280	19280	19280	0
543	20231025	114300	201787020	19280	19280	19280	19280	0
544	20231025	114200	201787020	19280	19280	19280	19280	0
545	20231025	114100	201787020	19280	19270	19280	19270	11
546	20231025	114000	201575040	19270	19270	19270	19270	5
547	20231025	113900	201478690	19270	19270	19270	19270	0
548	20231025	113800	201478690	19270	19270	19270	19270	0
549	20231025	113700	201478690	19270	19270	19270	19270	0
550	20231025	113600	201478690	19270	19270	19270	19270	1
551	20231025	113500	201459420	19260	19260	19260	19260	0
552	20231025	113400	201459420	19260	19260	19260	19260	0
553	20231025	113300	201459420	19260	19260	19260	19260	0
554	20231025	113200	201459420	19260	19260	19260	19260	24
555	20231025	113100	200997180	19260	19250	19260	19250	7
556	20231025	113000	200862420	19250	19250	19250	19250	4
557	20231025	112900	200785420	19250	19250	19250	19250	0
558	20231025	112800	200785420	19250	19250	19250	19250	0
559	20231025	112700	200785420	19250	19250	19250	19250	0
560	20231025	112600	200785420	19250	19250	19250	19250	0
561	20231025	112500	200785420	19250	19250	19250	19250	0
562	20231025	112400	200785420	19250	19250	19250	19250	0
563	20231025	112300	200785420	19250	19250	19250	19250	0
564	20231025	112200	200785420	19250	19250	19250	19250	0
565	20231025	112100	200785420	19250	19250	19250	19250	0
566	20231025	112000	200785420	19250	19250	19250	19250	10
567	20231025	111900	200592920	19260	19260	19260	19260	0
568	20231025	111800	200592920	19260	19260	19260	19260	0
569	20231025	111700	200592920	19260	19260	19260	19260	0
570	20231025	111600	200592920	19260	19260	19260	19260	0
571	20231025	111500	200592920	19260	19300	19300	19260	254
572	20231025	111400	195693710	19300	19250	19300	19250	169
573	20231025	111300	192437510	19250	19250	19250	19250	10
574	20231025	111200	192245010	19250	19250	19250	19250	10
575	20231025	111100	192052510	19250	19230	19250	19230	154
576	20231025	111000	189089310	19230	19220	19230	19220	105
577	20231025	110900	187070260	19230	19230	19230	19230	0
578	20231025	110800	187070260	19230	19180	19230	19180	15
579	20231025	110700	186782060	19180	19180	19180	19180	0
580	20231025	110600	186782060	19180	19180	19180	19180	1
581	20231025	110500	186762880	19180	19210	19210	19180	248
582	20231025	110400	182004920	19240	19240	19240	19240	1
583	20231025	110300	181985680	19210	19210	19210	19210	0
584	20231025	110200	181985680	19210	19210	19210	19210	57
585	20231025	110100	180890710	19210	19210	19210	19210	130
586	20231025	110000	178393410	19210	19200	19210	19200	9
587	20231025	105900	178220600	19180	19180	19180	19180	0
588	20231025	105800	178220600	19180	19180	19180	19180	0
589	20231025	105700	178220600	19180	19200	19200	19170	88
590	20231025	105600	176532920	19190	19190	19190	19190	0
591	20231025	105500	176532920	19190	19190	19190	19190	0
592	20231025	105400	176532920	19190	19190	19190	19190	0
593	20231025	105300	176532920	19190	19180	19190	19180	14
594	20231025	105200	176264310	19180	19180	19180	19180	21
595	20231025	105100	175861530	19140	19140	19140	19140	0
596	20231025	105000	175861530	19140	19170	19170	19140	10
597	20231025	104900	175670100	19180	19180	19180	19180	1
598	20231025	104800	175650920	19150	19160	19160	19150	35
599	20231025	104700	174980370	19240	19230	19240	19230	10
600	20231025	104600	174788060	19230	19200	19230	19140	134
601	20231025	104500	172216500	19200	19290	19290	19200	284
602	20231025	104400	166752650	19300	19300	19300	19300	0
603	20231025	104300	166752650	19300	19300	19300	19300	0
604	20231025	104200	166752650	19300	19300	19300	19300	0
605	20231025	104100	166752650	19300	19300	19300	19300	0
606	20231025	104000	166752650	19300	19300	19300	19300	3
607	20231025	103900	166694750	19300	19300	19300	19300	0
608	20231025	103800	166694750	19300	19300	19300	19300	0
609	20231025	103700	166694750	19300	19300	19300	19300	2
610	20231025	103600	166656150	19300	19300	19300	19300	0
611	20231025	103500	166656150	19300	19310	19310	19300	639
612	20231025	103400	154323370	19330	19330	19330	19330	0
613	20231025	103300	154323370	19330	19340	19340	19330	64
614	20231025	103200	153085670	19340	19340	19340	19340	45
615	20231025	103100	152215370	19340	19310	19340	19310	2
616	20231025	103000	152176720	19340	19340	19340	19340	0
617	20231025	102900	152176720	19340	19320	19340	19300	168
618	20231025	102800	148933030	19350	19350	19350	19350	0
619	20231025	102700	148933030	19350	19350	19350	19350	34
620	20231025	102600	148275130	19350	19350	19350	19350	0
621	20231025	102500	148275130	19350	19350	19350	19350	100
622	20231025	102400	146340130	19430	19430	19430	19430	3
623	20231025	102300	146281840	19440	19440	19440	19440	0
624	20231025	102200	146281840	19440	19440	19440	19440	52
625	20231025	102100	145270960	19440	19420	19440	19420	31
626	20231025	102000	144668500	19430	19430	19430	19430	36
627	20231025	101900	143969020	19410	19370	19410	19370	186
628	20231025	101800	140363230	19360	19360	19360	19360	5
629	20231025	101700	140266430	19360	19350	19360	19350	150
630	20231025	101600	137363430	19350	19350	19350	19350	45
631	20231025	101500	136492680	19350	19350	19350	19350	4
632	20231025	101400	136415280	19350	19350	19350	19350	99
633	20231025	101300	134499630	19350	19350	19350	19350	50
634	20231025	101200	133532130	19340	19340	19340	19340	0
635	20231025	101100	133532130	19340	19320	19340	19320	175
636	20231025	101000	130148980	19320	19330	19330	19320	14
637	20231025	100900	129878490	19300	19320	19330	19300	162
638	20231025	100800	126750540	19300	19300	19300	19300	100
639	20231025	100700	124820540	19300	19300	19300	19300	0
640	20231025	100600	124820540	19300	19300	19300	19300	10
641	20231025	100500	124627540	19310	19310	19310	19310	1
642	20231025	100400	124608230	19310	19310	19310	19310	50
643	20231025	100300	123642730	19330	19320	19330	19320	65
644	20231025	100200	122386540	19300	19270	19300	19270	222
645	20231025	100100	118105160	19260	19250	19260	19250	124
646	20231025	100000	115717540	19180	19180	19180	19180	80
647	20231025	095900	114183140	19180	19180	19180	19180	5
648	20231025	095800	114087240	19180	19180	19180	19180	11
649	20231025	095700	113876260	19170	19170	19170	19170	2
650	20231025	095600	113837920	19130	19130	19130	19130	0
651	20231025	095500	113837920	19130	19170	19170	19130	1002
652	20231025	095400	94663620	19180	19180	19180	19180	1
653	20231025	095300	94644440	19180	19180	19180	19170	12
654	20231025	095200	94414290	19180	19210	19210	19180	6
655	20231025	095100	94299120	19220	19220	19220	19220	1
656	20231025	095000	94279900	19250	19250	19250	19250	0
657	20231025	094900	94279900	19250	19250	19250	19250	0
658	20231025	094800	94279900	19250	19250	19250	19250	5
659	20231025	094700	94183650	19250	19230	19250	19230	10
660	20231025	094600	93991250	19230	19230	19230	19230	0
661	20231025	094500	93991250	19230	19230	19230	19230	20
662	20231025	094400	93606650	19230	19230	19230	19230	0
663	20231025	094300	93606650	19230	19200	19230	19200	36
664	20231025	094200	92914830	19190	19210	19210	19190	125
665	20231025	094100	90514930	19220	19220	19220	19220	71
666	20231025	094000	89150310	19220	19220	19220	19220	5
667	20231025	093900	89054210	19220	19220	19220	19220	15
668	20231025	093800	88765910	19250	19250	19250	19250	1
669	20231025	093700	88746660	19260	19260	19260	19260	0
670	20231025	093600	88746660	19260	19260	19260	19260	0
671	20231025	093500	88746660	19260	19260	19260	19260	0
672	20231025	093400	88746660	19260	19260	19260	19260	0
673	20231025	093300	88746660	19260	19230	19260	19230	27
674	20231025	093200	88227030	19230	19230	19230	19230	2
675	20231025	093100	88188570	19220	19220	19220	19220	0
676	20231025	093000	88188570	19220	19300	19300	19220	169
677	20231025	092900	84933500	19290	19330	19330	19290	193
678	20231025	092800	81208170	19370	19370	19370	19370	0
679	20231025	092700	81208170	19370	19360	19370	19360	154
680	20231025	092600	78225500	19360	19340	19360	19340	127
681	20231025	092500	75768440	19330	19330	19330	19330	0
682	20231025	092400	75768440	19330	19330	19330	19330	0
683	20231025	092300	75768440	19330	19290	19330	19290	260
684	20231025	092200	70747840	19280	19260	19280	19260	142
685	20231025	092100	68012020	19270	19250	19270	19250	3
686	20231025	092000	67954230	19280	19280	19280	19280	0
687	20231025	091900	67954230	19280	19280	19280	19280	1
688	20231025	091800	67934950	19300	19300	19300	19300	0
689	20231025	091700	67934950	19300	19300	19300	19300	250
690	20231025	091600	63109950	19310	19310	19310	19310	207
691	20231025	091500	59112780	19300	19300	19300	19300	1
692	20231025	091400	59093480	19310	19300	19310	19280	352
693	20231025	091300	52302680	19310	19310	19310	19310	302
694	20231025	091200	46471060	19320	19200	19320	19200	313
695	20231025	091100	40447840	19200	19210	19210	19200	3
696	20231025	091000	40390220	19200	19180	19200	19180	354
697	20231025	090900	33599860	19170	19160	19170	19160	30
698	20231025	090800	33024780	19170	19170	19170	19170	1
699	20231025	090700	33005610	19130	19100	19130	19100	80
700	20231025	090600	31476550	19130	19150	19150	19100	72
701	20231025	090500	30098250	19150	19190	19190	19150	66
702	20231025	090400	28832340	19190	19210	19240	19190	121
703	20231025	090300	26508740	19240	19350	19380	19240	848
704	20231025	090200	10134110	19330	19330	19330	19330	10
705	20231025	090100	9940810	19380	19480	19500	19320	220
706	20231025	090000	5655000	19500	19500	19500	19500	290