KissMeData/020560/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190000	1030041160	9620	9620	9620	9620	3652
3	20231025	185900	1030041160	9620	9620	9620	9620	0
4	20231025	185800	1030041160	9620	9620	9620	9620	0
5	20231025	185700	1030041160	9620	9620	9620	9620	0
6	20231025	185600	1030041160	9620	9620	9620	9620	0
7	20231025	185500	1030041160	9620	9620	9620	9620	0
8	20231025	185400	1030041160	9620	9620	9620	9620	0
9	20231025	185300	1030041160	9620	9620	9620	9620	0
10	20231025	185200	1030041160	9620	9620	9620	9620	0
11	20231025	185100	1030041160	9620	9620	9620	9620	0
12	20231025	185000	1030041160	9620	9620	9620	9620	0
13	20231025	184900	1030041160	9620	9620	9620	9620	0
14	20231025	184800	1030041160	9620	9620	9620	9620	0
15	20231025	184700	1030041160	9620	9620	9620	9620	0
16	20231025	184600	1030041160	9620	9620	9620	9620	0
17	20231025	184500	1030041160	9620	9620	9620	9620	0
18	20231025	184400	1030041160	9620	9620	9620	9620	0
19	20231025	184300	1030041160	9620	9620	9620	9620	0
20	20231025	184200	1030041160	9620	9620	9620	9620	0
21	20231025	184100	1030041160	9620	9620	9620	9620	0
22	20231025	184000	1030041160	9620	9620	9620	9620	0
23	20231025	183900	1030041160	9620	9620	9620	9620	0
24	20231025	183800	1030041160	9620	9620	9620	9620	0
25	20231025	183700	1030041160	9620	9620	9620	9620	0
26	20231025	183600	1030041160	9620	9620	9620	9620	0
27	20231025	183500	1030041160	9620	9620	9620	9620	0
28	20231025	183400	1030041160	9620	9620	9620	9620	0
29	20231025	183300	1030041160	9620	9620	9620	9620	0
30	20231025	183200	1030041160	9620	9620	9620	9620	0
31	20231025	183100	1030041160	9620	9620	9620	9620	0
32	20231025	183000	1030041160	9620	9620	9620	9620	3652
33	20231025	182900	1030041160	9620	9620	9620	9620	0
34	20231025	182800	1030041160	9620	9620	9620	9620	0
35	20231025	182700	1030041160	9620	9620	9620	9620	0
36	20231025	182600	1030041160	9620	9620	9620	9620	0
37	20231025	182500	1030041160	9620	9620	9620	9620	0
38	20231025	182400	1030041160	9620	9620	9620	9620	0
39	20231025	182300	1030041160	9620	9620	9620	9620	0
40	20231025	182200	1030041160	9620	9620	9620	9620	0
41	20231025	182100	1030041160	9620	9620	9620	9620	0
42	20231025	182000	1030041160	9620	9620	9620	9620	0
43	20231025	181900	1030041160	9620	9620	9620	9620	0
44	20231025	181800	1030041160	9620	9620	9620	9620	0
45	20231025	181700	1030041160	9620	9620	9620	9620	0
46	20231025	181600	1030041160	9620	9620	9620	9620	0
47	20231025	181500	1030041160	9620	9620	9620	9620	0
48	20231025	181400	1030041160	9620	9620	9620	9620	0
49	20231025	181300	1030041160	9620	9620	9620	9620	0
50	20231025	181200	1030041160	9620	9620	9620	9620	0
51	20231025	181100	1030041160	9620	9620	9620	9620	0
52	20231025	181000	1030041160	9620	9620	9620	9620	0
53	20231025	180900	1030041160	9620	9620	9620	9620	0
54	20231025	180800	1030041160	9620	9620	9620	9620	0
55	20231025	180700	1030041160	9620	9620	9620	9620	0
56	20231025	180600	1030041160	9620	9620	9620	9620	0
57	20231025	180500	1030041160	9620	9620	9620	9620	0
58	20231025	180400	1030041160	9620	9620	9620	9620	0
59	20231025	180300	1030041160	9620	9620	9620	9620	0
60	20231025	180200	1030041160	9620	9620	9620	9620	0
61	20231025	180100	1030041160	9620	9620	9620	9620	0
62	20231025	180000	1030041160	9620	9620	9620	9620	3652
63	20231025	175900	1030041160	9620	9620	9620	9620	0
64	20231025	175800	1030041160	9620	9620	9620	9620	0
65	20231025	175700	1030041160	9620	9620	9620	9620	0
66	20231025	175600	1030041160	9620	9620	9620	9620	0
67	20231025	175500	1030041160	9620	9620	9620	9620	0
68	20231025	175400	1030041160	9620	9620	9620	9620	0
69	20231025	175300	1030041160	9620	9620	9620	9620	0
70	20231025	175200	1030041160	9620	9620	9620	9620	0
71	20231025	175100	1030041160	9620	9620	9620	9620	0
72	20231025	175000	1030041160	9620	9620	9620	9620	0
73	20231025	174900	1030041160	9620	9620	9620	9620	0
74	20231025	174800	1030041160	9620	9620	9620	9620	0
75	20231025	174700	1030041160	9620	9620	9620	9620	0
76	20231025	174600	1030041160	9620	9620	9620	9620	0
77	20231025	174500	1030041160	9620	9620	9620	9620	0
78	20231025	174400	1030041160	9620	9620	9620	9620	0
79	20231025	174300	1030041160	9620	9620	9620	9620	0
80	20231025	174200	1030041160	9620	9620	9620	9620	0
81	20231025	174100	1030041160	9620	9620	9620	9620	0
82	20231025	174000	1030041160	9620	9620	9620	9620	0
83	20231025	173900	1030041160	9620	9620	9620	9620	0
84	20231025	173800	1030041160	9620	9620	9620	9620	0
85	20231025	173700	1030041160	9620	9620	9620	9620	0
86	20231025	173600	1030041160	9620	9620	9620	9620	0
87	20231025	173500	1030041160	9620	9620	9620	9620	0
88	20231025	173400	1030041160	9620	9620	9620	9620	0
89	20231025	173300	1030041160	9620	9620	9620	9620	0
90	20231025	173200	1030041160	9620	9620	9620	9620	0
91	20231025	173100	1030041160	9620	9620	9620	9620	0
92	20231025	173000	1030041160	9620	9620	9620	9620	3652
93	20231025	172900	1030041160	9620	9620	9620	9620	0
94	20231025	172800	1030041160	9620	9620	9620	9620	0
95	20231025	172700	1030041160	9620	9620	9620	9620	0
96	20231025	172600	1030041160	9620	9620	9620	9620	0
97	20231025	172500	1030041160	9620	9620	9620	9620	0
98	20231025	172400	1030041160	9620	9620	9620	9620	0
99	20231025	172300	1030041160	9620	9620	9620	9620	0
100	20231025	172200	1030041160	9620	9620	9620	9620	0
101	20231025	172100	1030041160	9620	9620	9620	9620	0
102	20231025	172000	1030041160	9620	9620	9620	9620	0
103	20231025	171900	1030041160	9620	9620	9620	9620	0
104	20231025	171800	1030041160	9620	9620	9620	9620	0
105	20231025	171700	1030041160	9620	9620	9620	9620	0
106	20231025	171600	1030041160	9620	9620	9620	9620	0
107	20231025	171500	1030041160	9620	9620	9620	9620	0
108	20231025	171400	1030041160	9620	9620	9620	9620	0
109	20231025	171300	1030041160	9620	9620	9620	9620	0
110	20231025	171200	1030041160	9620	9620	9620	9620	0
111	20231025	171100	1030041160	9620	9620	9620	9620	0
112	20231025	171000	1030041160	9620	9620	9620	9620	0
113	20231025	170900	1030041160	9620	9620	9620	9620	0
114	20231025	170800	1030041160	9620	9620	9620	9620	0
115	20231025	170700	1030041160	9620	9620	9620	9620	0
116	20231025	170600	1030041160	9620	9620	9620	9620	0
117	20231025	170500	1030041160	9620	9620	9620	9620	0
118	20231025	170400	1030041160	9620	9620	9620	9620	0
119	20231025	170300	1030041160	9620	9620	9620	9620	0
120	20231025	170200	1030041160	9620	9620	9620	9620	0
121	20231025	170100	1030041160	9620	9620	9620	9620	0
122	20231025	170000	1030041160	9620	9620	9620	9620	3652
123	20231025	165900	1030041160	9620	9620	9620	9620	0
124	20231025	165800	1030041160	9620	9620	9620	9620	0
125	20231025	165700	1030041160	9620	9620	9620	9620	0
126	20231025	165600	1030041160	9620	9620	9620	9620	0
127	20231025	165500	1030041160	9620	9620	9620	9620	0
128	20231025	165400	1030041160	9620	9620	9620	9620	0
129	20231025	165300	1030041160	9620	9620	9620	9620	0
130	20231025	165200	1030041160	9620	9620	9620	9620	0
131	20231025	165100	1030041160	9620	9620	9620	9620	0
132	20231025	165000	1030041160	9620	9620	9620	9620	0
133	20231025	164900	1030041160	9620	9620	9620	9620	0
134	20231025	164800	1030041160	9620	9620	9620	9620	0
135	20231025	164700	1030041160	9620	9620	9620	9620	0
136	20231025	164600	1030041160	9620	9620	9620	9620	0
137	20231025	164500	1030041160	9620	9620	9620	9620	0
138	20231025	164400	1030041160	9620	9620	9620	9620	0
139	20231025	164300	1030041160	9620	9620	9620	9620	0
140	20231025	164200	1030041160	9620	9620	9620	9620	0
141	20231025	164100	1030041160	9620	9620	9620	9620	0
142	20231025	164000	1030041160	9620	9620	9620	9620	0
143	20231025	163900	1030041160	9620	9620	9620	9620	0
144	20231025	163800	1030041160	9620	9620	9620	9620	0
145	20231025	163700	1030041160	9620	9620	9620	9620	0
146	20231025	163600	1030041160	9620	9620	9620	9620	0
147	20231025	163500	1030041160	9620	9620	9620	9620	0
148	20231025	163400	1030041160	9620	9620	9620	9620	0
149	20231025	163300	1030041160	9620	9620	9620	9620	0
150	20231025	163200	1030041160	9620	9620	9620	9620	0
151	20231025	163100	1030041160	9620	9620	9620	9620	0
152	20231025	163000	1030041160	9620	9620	9620	9620	3652
153	20231025	162900	1030041160	9620	9620	9620	9620	0
154	20231025	162800	1030041160	9620	9620	9620	9620	0
155	20231025	162700	1030041160	9620	9620	9620	9620	0
156	20231025	162600	1030041160	9620	9620	9620	9620	0
157	20231025	162500	1030041160	9620	9620	9620	9620	0
158	20231025	162400	1030041160	9620	9620	9620	9620	0
159	20231025	162300	1030041160	9620	9620	9620	9620	0
160	20231025	162200	1030041160	9620	9620	9620	9620	0
161	20231025	162100	1030041160	9620	9620	9620	9620	0
162	20231025	162000	1030041160	9620	9620	9620	9620	0
163	20231025	161900	1030041160	9620	9620	9620	9620	0
164	20231025	161800	1030041160	9620	9620	9620	9620	0
165	20231025	161700	1030041160	9620	9620	9620	9620	0
166	20231025	161600	1030041160	9620	9620	9620	9620	0
167	20231025	161500	1030041160	9620	9620	9620	9620	0
168	20231025	161400	1030041160	9620	9620	9620	9620	0
169	20231025	161300	1030041160	9620	9620	9620	9620	0
170	20231025	161200	1030041160	9620	9620	9620	9620	0
171	20231025	161100	1030041160	9620	9620	9620	9620	0
172	20231025	161000	1030041160	9620	9620	9620	9620	0
173	20231025	160900	1030041160	9620	9620	9620	9620	0
174	20231025	160800	1030041160	9620	9620	9620	9620	0
175	20231025	160700	1030041160	9620	9620	9620	9620	0
176	20231025	160600	1030041160	9620	9620	9620	9620	0
177	20231025	160500	1030041160	9620	9620	9620	9620	0
178	20231025	160400	1030041160	9620	9620	9620	9620	0
179	20231025	160300	1030041160	9620	9620	9620	9620	0
180	20231025	160200	1030041160	9620	9620	9620	9620	0
181	20231025	160100	1030041160	9620	9620	9620	9620	0
182	20231025	160000	1030041160	9620	9620	9620	9620	3652
183	20231025	155900	1030041160	9620	9620	9620	9620	0
184	20231025	155800	1030041160	9620	9620	9620	9620	0
185	20231025	155700	1030041160	9620	9620	9620	9620	0
186	20231025	155600	1030041160	9620	9620	9620	9620	0
187	20231025	155500	1030041160	9620	9620	9620	9620	0
188	20231025	155400	1030041160	9620	9620	9620	9620	0
189	20231025	155300	1030041160	9620	9620	9620	9620	0
190	20231025	155200	1030041160	9620	9620	9620	9620	0
191	20231025	155100	1030041160	9620	9620	9620	9620	0
192	20231025	155000	1030041160	9620	9620	9620	9620	0
193	20231025	154900	1030041160	9620	9620	9620	9620	0
194	20231025	154800	1030041160	9620	9620	9620	9620	0
195	20231025	154700	1030041160	9620	9620	9620	9620	0
196	20231025	154600	1030041160	9620	9620	9620	9620	0
197	20231025	154500	1030041160	9620	9620	9620	9620	0
198	20231025	154400	1030041160	9620	9620	9620	9620	0
199	20231025	154300	1030041160	9620	9620	9620	9620	0
200	20231025	154200	1030041160	9620	9620	9620	9620	0
201	20231025	154100	1030041160	9620	9620	9620	9620	0
202	20231025	154000	1030041160	9620	9620	9620	9620	0
203	20231025	153900	1030041160	9620	9620	9620	9620	0
204	20231025	153800	1030041160	9620	9620	9620	9620	0
205	20231025	153700	1030041160	9620	9620	9620	9620	0
206	20231025	153600	1030041160	9620	9620	9620	9620	0
207	20231025	153500	1030041160	9620	9620	9620	9620	0
208	20231025	153400	1030041160	9620	9620	9620	9620	0
209	20231025	153300	1030041160	9620	9620	9620	9620	0
210	20231025	153200	1030041160	9620	9620	9620	9620	0
211	20231025	153100	1030041160	9620	9620	9620	9620	0
212	20231025	153000	1030041160	9620	9620	9620	9620	7304
213	20231025	152900	994908920	9640	9640	9640	9640	0
214	20231025	152800	994908920	9640	9640	9640	9640	0
215	20231025	152700	994908920	9640	9640	9640	9640	0
216	20231025	152600	994908920	9640	9640	9640	9640	0
217	20231025	152500	994908920	9640	9640	9640	9640	0
218	20231025	152400	994908920	9640	9640	9640	9640	0
219	20231025	152300	994908920	9640	9640	9640	9640	0
220	20231025	152200	994908920	9640	9640	9640	9640	0
221	20231025	152100	994908920	9640	9640	9640	9640	0
222	20231025	152000	994908920	9640	9640	9640	9640	0
223	20231025	151900	994908920	9640	9640	9640	9640	86
224	20231025	151800	994079880	9640	9620	9640	9620	105
225	20231025	151700	993068080	9630	9630	9630	9630	82
226	20231025	151600	992278420	9630	9630	9630	9630	144
227	20231025	151500	990891700	9630	9630	9630	9630	2
228	20231025	151400	990872440	9630	9640	9640	9630	98
229	20231025	151300	989927820	9640	9640	9650	9640	696
230	20231025	151200	983218150	9640	9640	9650	9640	21
231	20231025	151100	983015540	9640	9650	9650	9640	3
232	20231025	151000	982986600	9640	9640	9650	9640	257
233	20231025	150900	980508590	9640	9640	9640	9640	3
234	20231025	150800	980479670	9650	9640	9650	9630	1035
235	20231025	150700	970502270	9630	9630	9640	9630	20
236	20231025	150600	970309660	9630	9630	9630	9630	6
237	20231025	150500	970251880	9630	9630	9630	9630	24
238	20231025	150400	970020760	9640	9630	9640	9630	13
239	20231025	150300	969895550	9630	9630	9640	9630	30
240	20231025	150200	969606550	9630	9630	9630	9630	31
241	20231025	150100	969308020	9630	9630	9640	9630	9
242	20231025	150000	969221340	9630	9640	9640	9630	3
243	20231025	145900	969192430	9640	9640	9640	9640	47
244	20231025	145800	968739350	9640	9640	9640	9640	403
245	20231025	145700	964854430	9640	9640	9650	9640	80
246	20231025	145600	964083130	9640	9630	9640	9630	869
247	20231025	145500	955706470	9630	9630	9630	9630	20
248	20231025	145400	955513870	9630	9630	9630	9630	110
249	20231025	145300	954454570	9640	9630	9640	9630	29
250	20231025	145200	954175050	9640	9630	9640	9630	117
251	20231025	145100	953048330	9630	9630	9630	9630	9
252	20231025	145000	952961660	9630	9630	9630	9630	0
253	20231025	144900	952961660	9630	9630	9630	9630	1
254	20231025	144800	952952030	9610	9610	9640	9610	91
255	20231025	144700	952077270	9610	9630	9630	9610	802
256	20231025	144600	944367040	9630	9630	9630	9630	30
257	20231025	144500	944078140	9640	9640	9640	9640	77
258	20231025	144400	943335860	9640	9640	9640	9640	1
259	20231025	144300	943326220	9640	9630	9640	9630	89
260	20231025	144200	942468980	9630	9640	9640	9620	361
261	20231025	144100	938994880	9650	9640	9650	9640	34
262	20231025	144000	938667010	9650	9650	9650	9650	0
263	20231025	143900	938667010	9650	9650	9650	9650	1
264	20231025	143800	938657360	9650	9650	9650	9650	28
265	20231025	143700	938387160	9660	9660	9660	9660	250
266	20231025	143600	935972160	9640	9640	9640	9640	20
267	20231025	143500	935779360	9640	9640	9640	9640	85
268	20231025	143400	934959960	9640	9640	9640	9610	223
269	20231025	143300	932812010	9640	9640	9640	9640	45
270	20231025	143200	932378210	9640	9650	9650	9640	169
271	20231025	143100	930747390	9650	9650	9650	9650	4
272	20231025	143000	930708790	9670	9670	9670	9670	5
273	20231025	142900	930660440	9650	9660	9660	9640	962
274	20231025	142800	921371320	9660	9660	9660	9660	51
275	20231025	142700	920878660	9670	9670	9670	9670	0
276	20231025	142600	920878660	9670	9660	9670	9660	18
277	20231025	142500	920704770	9660	9670	9670	9660	112
278	20231025	142400	919622830	9660	9670	9670	9660	301
279	20231025	142300	916715160	9670	9660	9670	9660	796
280	20231025	142200	909025790	9670	9670	9680	9670	212
281	20231025	142100	906975710	9670	9680	9680	9670	100
282	20231025	142000	906008640	9680	9670	9680	9670	260
283	20231025	141900	903494430	9670	9680	9680	9670	164
284	20231025	141800	901906930	9680	9680	9680	9680	361
285	20231025	141700	898412450	9670	9670	9670	9660	445
286	20231025	141600	894109500	9670	9670	9670	9670	463
287	20231025	141500	889632290	9670	9670	9670	9670	107
288	20231025	141400	888597600	9670	9680	9680	9670	753
289	20231025	141300	881315070	9680	9680	9680	9680	175
290	20231025	141200	879621070	9680	9680	9680	9680	58
291	20231025	141100	879059630	9680	9680	9680	9670	325
292	20231025	141000	875913830	9670	9680	9680	9670	90
293	20231025	140900	875043380	9690	9690	9690	9690	5
294	20231025	140800	874994930	9690	9660	9690	9660	895
295	20231025	140700	866329460	9660	9620	9660	9620	5360
296	20231025	140600	814720850	9610	9610	9610	9610	200
297	20231025	140500	812798850	9610	9610	9610	9610	138
298	20231025	140400	811472670	9620	9610	9620	9610	688
299	20231025	140300	804860980	9610	9610	9610	9610	1
300	20231025	140200	804851370	9610	9610	9610	9610	4
301	20231025	140100	804812930	9620	9620	9620	9620	8
302	20231025	140000	804735970	9610	9610	9610	9610	0
303	20231025	135900	804735970	9610	9610	9610	9610	2
304	20231025	135800	804716750	9620	9610	9620	9610	42
305	20231025	135700	804312760	9620	9610	9620	9610	7
306	20231025	135600	804245470	9610	9610	9610	9600	854
307	20231025	135500	796039530	9610	9610	9610	9600	161
308	20231025	135400	794493840	9610	9610	9610	9610	510
309	20231025	135300	789592740	9600	9610	9610	9600	3
310	20231025	135200	789563920	9610	9600	9610	9590	1625
311	20231025	135100	773963920	9590	9590	9590	9590	16
312	20231025	135000	773810480	9590	9580	9590	9580	1199
313	20231025	134900	762312120	9580	9590	9590	9580	205
314	20231025	134800	760346210	9590	9590	9590	9590	0
315	20231025	134700	760346210	9590	9590	9590	9590	586
316	20231025	134600	754726470	9580	9580	9580	9580	50
317	20231025	134500	754247470	9590	9590	9590	9590	20
318	20231025	134400	754055670	9590	9590	9590	9590	6
319	20231025	134300	753998130	9580	9580	9590	9580	182
320	20231025	134200	752254560	9580	9580	9580	9580	0
321	20231025	134100	752254560	9580	9580	9580	9580	19
322	20231025	134000	752072540	9580	9580	9580	9580	0
323	20231025	133900	752072540	9580	9580	9580	9580	117
324	20231025	133800	750951680	9580	9580	9580	9580	0
325	20231025	133700	750951680	9580	9580	9580	9580	85
326	20231025	133600	750137380	9570	9570	9570	9570	0
327	20231025	133500	750137380	9570	9580	9580	9570	59
328	20231025	133400	749572540	9580	9580	9580	9580	296
329	20231025	133300	746736860	9580	9580	9580	9580	1100
330	20231025	133200	736198860	9580	9580	9580	9580	48
331	20231025	133100	735739020	9570	9570	9570	9570	2
332	20231025	133000	735719880	9570	9570	9570	9570	0
333	20231025	132900	735719880	9570	9580	9580	9570	853
334	20231025	132800	727548170	9570	9570	9570	9570	500
335	20231025	132700	722763170	9570	9570	9570	9570	129
336	20231025	132600	721528640	9570	9570	9570	9570	13
337	20231025	132500	721404230	9570	9570	9570	9570	19
338	20231025	132400	721222400	9580	9580	9580	9580	250
339	20231025	132300	718827400	9580	9580	9580	9580	2
340	20231025	132200	718808240	9580	9580	9580	9580	39
341	20231025	132100	718434620	9580	9580	9590	9580	17
342	20231025	132000	718271650	9580	9580	9580	9580	76
343	20231025	131900	717543570	9580	9580	9580	9580	92
344	20231025	131800	716662210	9580	9580	9580	9580	59
345	20231025	131700	716096990	9570	9570	9570	9570	51
346	20231025	131600	715608920	9570	9570	9570	9570	0
347	20231025	131500	715608920	9570	9570	9570	9570	78
348	20231025	131400	714862460	9570	9580	9580	9570	129
349	20231025	131300	713627690	9580	9590	9590	9580	130
350	20231025	131200	712381980	9590	9590	9590	9590	1
351	20231025	131100	712372390	9580	9580	9580	9580	139
352	20231025	131000	711040770	9590	9590	9590	9590	1
353	20231025	130900	711031180	9580	9580	9580	9580	584
354	20231025	130800	705436460	9580	9570	9580	9570	28
355	20231025	130700	705168300	9570	9570	9570	9570	57
356	20231025	130600	704622810	9560	9580	9580	9560	23
357	20231025	130500	704402870	9580	9580	9580	9580	59
358	20231025	130400	703837650	9580	9580	9580	9580	100
359	20231025	130300	702879650	9560	9560	9560	9560	1355
360	20231025	130200	689925850	9570	9570	9570	9570	71
361	20231025	130100	689246380	9570	9570	9570	9570	88
362	20231025	130000	688404220	9580	9580	9580	9580	1
363	20231025	125900	688394640	9580	9580	9580	9580	100
364	20231025	125800	687436640	9580	9580	9580	9580	32
365	20231025	125700	687130080	9580	9580	9580	9580	373
366	20231025	125600	683556740	9580	9580	9580	9570	135
367	20231025	125500	682263470	9580	9560	9580	9560	556
368	20231025	125400	676944030	9550	9550	9550	9550	1
369	20231025	125300	676934480	9550	9550	9550	9550	152
370	20231025	125200	675482880	9550	9550	9550	9550	8
371	20231025	125100	675406480	9560	9560	9560	9560	280
372	20231025	125000	672729680	9560	9560	9560	9560	0
373	20231025	124900	672729680	9560	9560	9560	9560	11
374	20231025	124800	672624520	9550	9550	9550	9550	8
375	20231025	124700	672548120	9550	9550	9550	9550	155
376	20231025	124600	671067870	9550	9550	9550	9550	4
377	20231025	124500	671029670	9550	9550	9550	9550	0
378	20231025	124400	671029670	9550	9540	9550	9540	19
379	20231025	124300	670848380	9540	9550	9550	9540	100
380	20231025	124200	669894180	9550	9550	9550	9550	0
381	20231025	124100	669894180	9550	9550	9550	9550	189
382	20231025	124000	668089230	9560	9550	9560	9550	77
383	20231025	123900	667353870	9560	9560	9560	9560	0
384	20231025	123800	667353870	9560	9560	9560	9560	30
385	20231025	123700	667067070	9560	9540	9560	9540	199
386	20231025	123600	665166820	9540	9540	9540	9540	0
387	20231025	123500	665166820	9540	9540	9540	9540	97
388	20231025	123400	664241440	9540	9540	9540	9540	5
389	20231025	123300	664193740	9540	9540	9540	9540	0
390	20231025	123200	664193740	9540	9550	9550	9540	28
391	20231025	123100	663926610	9540	9540	9540	9540	5
392	20231025	123000	663878910	9550	9550	9550	9550	0
393	20231025	122900	663878910	9550	9560	9560	9550	527
394	20231025	122800	658846010	9560	9560	9560	9560	0
395	20231025	122700	658846010	9560	9560	9560	9560	12
396	20231025	122600	658731290	9560	9560	9560	9560	1
397	20231025	122500	658721730	9560	9560	9560	9560	35
398	20231025	122400	658387130	9560	9560	9560	9560	20
399	20231025	122300	658195930	9560	9560	9560	9560	500
400	20231025	122200	653415930	9560	9560	9560	9560	0
401	20231025	122100	653415930	9560	9560	9560	9560	0
402	20231025	122000	653415930	9560	9570	9570	9560	12
403	20231025	121900	653301180	9580	9580	9580	9580	22
404	20231025	121800	653090420	9580	9570	9580	9570	400
405	20231025	121700	649262270	9570	9570	9570	9570	10
406	20231025	121600	649166570	9570	9580	9580	9570	177
407	20231025	121500	647471680	9580	9580	9580	9580	0
408	20231025	121400	647471680	9580	9580	9580	9580	3
409	20231025	121300	647442940	9580	9580	9580	9580	0
410	20231025	121200	647442940	9580	9580	9580	9580	42
411	20231025	121100	647040580	9580	9580	9580	9580	0
412	20231025	121000	647040580	9580	9580	9580	9580	77
413	20231025	120900	646302920	9590	9590	9590	9590	184
414	20231025	120800	644538360	9600	9600	9600	9600	0
415	20231025	120700	644538360	9600	9590	9600	9590	648
416	20231025	120600	638323840	9590	9590	9590	9590	0
417	20231025	120500	638323840	9590	9590	9590	9590	125
418	20231025	120400	637125090	9590	9590	9590	9590	130
419	20231025	120300	635878390	9590	9600	9600	9590	396
420	20231025	120200	632079490	9600	9590	9600	9590	813
421	20231025	120100	624281920	9580	9580	9580	9580	30
422	20231025	120000	623994520	9580	9590	9590	9580	178
423	20231025	115900	622288500	9580	9580	9580	9580	123
424	20231025	115800	621110160	9570	9590	9590	9570	661
425	20231025	115700	614777780	9580	9590	9590	9580	44
426	20231025	115600	614356230	9590	9590	9590	9590	0
427	20231025	115500	614356230	9590	9580	9590	9580	23
428	20231025	115400	614135760	9580	9590	9590	9580	62
429	20231025	115300	613541290	9590	9590	9590	9590	108
430	20231025	115200	612505570	9600	9600	9600	9600	59
431	20231025	115100	611939170	9600	9600	9600	9600	18
432	20231025	115000	611766370	9600	9600	9610	9600	111
433	20231025	114900	610700760	9590	9590	9590	9590	0
434	20231025	114800	610700760	9590	9590	9590	9590	11
435	20231025	114700	610595270	9590	9590	9600	9590	134
436	20231025	114600	609309880	9590	9600	9610	9590	138
437	20231025	114500	607985120	9610	9600	9610	9600	91
438	20231025	114400	607110660	9600	9610	9620	9590	908
439	20231025	114300	598384630	9590	9590	9590	9590	446
440	20231025	114200	594107490	9590	9590	9590	9590	0
441	20231025	114100	594107490	9590	9590	9600	9580	472
442	20231025	114000	589576530	9580	9590	9590	9580	574
443	20231025	113900	584071980	9580	9590	9590	9580	23
444	20231025	113800	583851620	9590	9580	9590	9580	500
445	20231025	113700	579057170	9580	9580	9580	9570	18
446	20231025	113600	578884840	9570	9570	9570	9570	11
447	20231025	113500	578779570	9580	9580	9580	9580	1
448	20231025	113400	578769990	9570	9570	9570	9570	11
449	20231025	113300	578664720	9570	9570	9570	9570	392
450	20231025	113200	574913280	9580	9580	9580	9580	30
451	20231025	113100	574625880	9580	9580	9580	9580	7
452	20231025	113000	574558820	9580	9580	9580	9580	21
453	20231025	112900	574357640	9580	9580	9580	9580	21
454	20231025	112800	574156460	9590	9590	9590	9590	5
455	20231025	112700	574108510	9580	9590	9590	9580	12
456	20231025	112600	573993540	9570	9570	9570	9570	11
457	20231025	112500	573888270	9580	9570	9580	9570	16
458	20231025	112400	573735100	9580	9580	9580	9580	36
459	20231025	112300	573390220	9580	9580	9580	9580	121
460	20231025	112200	572231040	9590	9590	9590	9570	327
461	20231025	112100	569095330	9590	9590	9590	9590	61
462	20231025	112000	568510340	9590	9600	9600	9570	157
463	20231025	111900	567006490	9560	9560	9560	9560	11
464	20231025	111800	566901330	9560	9600	9600	9550	27
465	20231025	111700	566642920	9600	9590	9600	9590	154
466	20231025	111600	565165110	9550	9550	9550	9550	71
467	20231025	111500	564487060	9550	9590	9590	9550	31
468	20231025	111400	564190210	9550	9570	9570	9550	1045
469	20231025	111300	554206750	9560	9570	9570	9560	97
470	20231025	111200	553278570	9570	9550	9570	9550	114
471	20231025	111100	552188790	9560	9570	9570	9560	35
472	20231025	111000	551853860	9570	9570	9570	9570	10
473	20231025	110900	551758160	9560	9560	9610	9560	209
474	20231025	110800	549752350	9550	9550	9560	9550	23
475	20231025	110700	549532600	9550	9600	9600	9550	164
476	20231025	110600	547958700	9550	9560	9590	9550	306
477	20231025	110500	545028890	9560	9560	9560	9550	34
478	20231025	110400	544703960	9560	9550	9620	9550	5768
479	20231025	110300	489356140	9550	9540	9550	9530	17
480	20231025	110200	489193960	9540	9540	9560	9540	148
481	20231025	110100	487781540	9550	9540	9550	9540	13
482	20231025	110000	487657500	9540	9520	9550	9520	76
483	20231025	105900	486932100	9550	9550	9550	9550	383
484	20231025	105800	483274450	9550	9550	9550	9540	1646
485	20231025	105700	467555260	9540	9520	9540	9520	339
486	20231025	105600	464322440	9520	9520	9520	9520	0
487	20231025	105500	464322440	9520	9520	9540	9520	89
488	20231025	105400	463473620	9520	9540	9540	9520	12
489	20231025	105300	463359360	9530	9520	9530	9520	143
490	20231025	105200	461996680	9540	9540	9540	9540	656
491	20231025	105100	455738440	9540	9540	9540	9520	333
492	20231025	105000	452562590	9540	9540	9540	9540	329
493	20231025	104900	449423930	9540	9520	9540	9520	1618
494	20231025	104800	434002520	9510	9520	9520	9510	188
495	20231025	104700	432212870	9520	9520	9520	9520	27
496	20231025	104600	431955830	9520	9520	9520	9520	15
497	20231025	104500	431813030	9520	9520	9520	9520	0
498	20231025	104400	431813030	9520	9530	9530	9520	24
499	20231025	104300	431584420	9520	9520	9520	9520	11
500	20231025	104200	431479700	9520	9520	9520	9520	0
501	20231025	104100	431479700	9520	9510	9520	9510	57
502	20231025	104000	430937180	9520	9540	9540	9520	288
503	20231025	103900	428194380	9540	9530	9540	9530	131
504	20231025	103800	426944750	9530	9530	9530	9530	70
505	20231025	103700	426277650	9510	9520	9540	9510	966
506	20231025	103600	417071040	9510	9510	9520	9510	421
507	20231025	103500	413063330	9520	9520	9520	9520	1
508	20231025	103400	413053810	9510	9510	9520	9510	662
509	20231025	103300	406757670	9500	9500	9500	9500	11
510	20231025	103200	406653170	9510	9500	9510	9500	113
511	20231025	103100	405578650	9500	9500	9500	9500	236
512	20231025	103000	403336650	9500	9500	9500	9500	72
513	20231025	102900	402652650	9500	9500	9500	9500	16
514	20231025	102800	402500650	9500	9500	9500	9500	15
515	20231025	102700	402358150	9500	9510	9510	9500	15
516	20231025	102600	402215610	9510	9510	9510	9500	27
517	20231025	102500	401958950	9510	9510	9520	9510	448
518	20231025	102400	397698340	9520	9520	9520	9520	70
519	20231025	102300	397031940	9510	9520	9520	9510	627
520	20231025	102200	391067740	9520	9520	9520	9520	36
521	20231025	102100	390725020	9520	9530	9530	9520	5
522	20231025	102000	390677410	9520	9520	9530	9520	195
523	20231025	101900	388820900	9530	9530	9530	9520	15
524	20231025	101800	388678060	9520	9520	9530	9520	14
525	20231025	101700	388544760	9520	9530	9530	9520	97
526	20231025	101600	387620550	9530	9530	9530	9530	23
527	20231025	101500	387401360	9530	9530	9530	9520	45
528	20231025	101400	386972820	9520	9520	9530	9520	135
529	20231025	101300	385687410	9520	9530	9530	9520	20
530	20231025	101200	385496920	9520	9530	9530	9520	97
531	20231025	101100	384572620	9530	9520	9530	9520	125
532	20231025	101000	383382320	9520	9520	9520	9520	2
533	20231025	100900	383363280	9520	9540	9540	9510	169
534	20231025	100800	381754410	9540	9540	9540	9540	455
535	20231025	100700	377413710	9520	9520	9520	9520	60
536	20231025	100600	376842510	9520	9540	9550	9520	113
537	20231025	100500	375764700	9540	9540	9540	9510	100
538	20231025	100400	374811030	9520	9500	9540	9500	638
539	20231025	100300	368737210	9530	9500	9540	9500	1895
540	20231025	100200	350677450	9500	9520	9530	9500	265
541	20231025	100100	348153330	9520	9510	9520	9500	930
542	20231025	100000	339302220	9510	9490	9530	9490	1752
543	20231025	095900	322630690	9500	9500	9500	9500	371
544	20231025	095800	319106190	9480	9480	9500	9480	218
545	20231025	095700	317038510	9490	9480	9490	9470	541
546	20231025	095600	311905640	9490	9470	9490	9470	314
547	20231025	095500	308930450	9460	9480	9490	9460	389
548	20231025	095400	305244990	9460	9470	9470	9460	22
549	20231025	095300	305036760	9460	9460	9460	9460	11
550	20231025	095200	304932700	9460	9460	9460	9460	632
551	20231025	095100	298953980	9460	9470	9470	9450	262
552	20231025	095000	296474060	9480	9480	9480	9450	70
553	20231025	094900	295810790	9460	9480	9480	9460	184
554	20231025	094800	294069530	9450	9470	9480	9450	239
555	20231025	094700	291807030	9450	9450	9450	9450	209
556	20231025	094600	289831980	9460	9470	9470	9450	214
557	20231025	094500	287807680	9470	9460	9470	9460	233
558	20231025	094400	285602240	9450	9450	9450	9450	11
559	20231025	094300	285498290	9450	9450	9460	9450	430
560	20231025	094200	281432600	9460	9440	9460	9440	150
561	20231025	094100	280015240	9440	9450	9450	9440	1016
562	20231025	094000	270414150	9460	9460	9470	9460	399
563	20231025	093900	266639310	9470	9460	9470	9460	514
564	20231025	093800	261775470	9470	9470	9470	9470	0
565	20231025	093700	261775470	9470	9470	9470	9460	78
566	20231025	093600	261037250	9470	9470	9470	9460	43
567	20231025	093500	260630150	9460	9480	9480	9460	452
568	20231025	093400	256345590	9480	9470	9480	9460	714
569	20231025	093300	249584020	9470	9470	9470	9460	95
570	20231025	093200	248684980	9470	9450	9470	9450	412
571	20231025	093100	244787010	9470	9470	9470	9470	232
572	20231025	093000	242589970	9470	9450	9470	9450	339
573	20231025	092900	239384520	9450	9450	9460	9440	285
574	20231025	092800	236691370	9440	9470	9470	9440	1056
575	20231025	092700	226705500	9470	9460	9470	9460	300
576	20231025	092600	223866970	9460	9450	9460	9450	1173
577	20231025	092500	212779940	9420	9440	9440	9420	265
578	20231025	092400	210279880	9440	9440	9440	9410	283
579	20231025	092300	207611360	9410	9410	9440	9400	3406
580	20231025	092200	175557020	9410	9410	9410	9400	86
581	20231025	092100	174748600	9390	9400	9400	9390	252
582	20231025	092000	172380040	9390	9410	9410	9390	484
583	20231025	091900	167829810	9410	9400	9410	9400	20
584	20231025	091800	167641720	9410	9400	9410	9400	279
585	20231025	091700	165018210	9400	9410	9410	9400	328
586	20231025	091600	161932330	9410	9420	9440	9400	154
587	20231025	091500	160483260	9400	9430	9440	9400	323
588	20231025	091400	157444390	9430	9410	9430	9410	123
589	20231025	091300	156285570	9400	9440	9440	9360	578
590	20231025	091200	150850750	9440	9450	9450	9400	254
591	20231025	091100	148452250	9450	9430	9450	9360	3656
592	20231025	091000	113935560	9380	9430	9430	9380	555
593	20231025	090900	108710230	9430	9400	9430	9400	2422
594	20231025	090800	85919270	9400	9360	9400	9350	2016
595	20231025	090700	67058510	9400	9350	9400	9350	1103
596	20231025	090600	56702500	9390	9380	9390	9350	612
597	20231025	090500	50963160	9370	9410	9410	9370	1784
598	20231025	090400	34240010	9400	9410	9420	9380	370
599	20231025	090300	30758530	9420	9410	9420	9410	453
600	20231025	090200	26492660	9370	9370	9410	9340	402
601	20231025	090100	22730780	9360	9360	9360	9300	1132
602	20231025	090000	12162760	9360	9410	9430	9360	1293