KissMeData/024720/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190000	1038582210	6670	6670	6670	6670	4715
3	20231019	185900	1038582210	6670	6670	6670	6670	0
4	20231019	185800	1038582210	6670	6670	6670	6670	0
5	20231019	185700	1038582210	6670	6670	6670	6670	0
6	20231019	185600	1038582210	6670	6670	6670	6670	0
7	20231019	185500	1038582210	6670	6670	6670	6670	0
8	20231019	185400	1038582210	6670	6670	6670	6670	0
9	20231019	185300	1038582210	6670	6670	6670	6670	0
10	20231019	185200	1038582210	6670	6670	6670	6670	0
11	20231019	185100	1038582210	6670	6670	6670	6670	0
12	20231019	185000	1038582210	6670	6670	6670	6670	0
13	20231019	184900	1038582210	6670	6670	6670	6670	0
14	20231019	184800	1038582210	6670	6670	6670	6670	0
15	20231019	184700	1038582210	6670	6670	6670	6670	0
16	20231019	184600	1038582210	6670	6670	6670	6670	0
17	20231019	184500	1038582210	6670	6670	6670	6670	0
18	20231019	184400	1038582210	6670	6670	6670	6670	0
19	20231019	184300	1038582210	6670	6670	6670	6670	0
20	20231019	184200	1038582210	6670	6670	6670	6670	0
21	20231019	184100	1038582210	6670	6670	6670	6670	0
22	20231019	184000	1038582210	6670	6670	6670	6670	0
23	20231019	183900	1038582210	6670	6670	6670	6670	0
24	20231019	183800	1038582210	6670	6670	6670	6670	0
25	20231019	183700	1038582210	6670	6670	6670	6670	0
26	20231019	183600	1038582210	6670	6670	6670	6670	0
27	20231019	183500	1038582210	6670	6670	6670	6670	0
28	20231019	183400	1038582210	6670	6670	6670	6670	0
29	20231019	183300	1038582210	6670	6670	6670	6670	0
30	20231019	183200	1038582210	6670	6670	6670	6670	0
31	20231019	183100	1038582210	6670	6670	6670	6670	0
32	20231019	183000	1038582210	6670	6670	6670	6670	4715
33	20231019	182900	1038582210	6670	6670	6670	6670	0
34	20231019	182800	1038582210	6670	6670	6670	6670	0
35	20231019	182700	1038582210	6670	6670	6670	6670	0
36	20231019	182600	1038582210	6670	6670	6670	6670	0
37	20231019	182500	1038582210	6670	6670	6670	6670	0
38	20231019	182400	1038582210	6670	6670	6670	6670	0
39	20231019	182300	1038582210	6670	6670	6670	6670	0
40	20231019	182200	1038582210	6670	6670	6670	6670	0
41	20231019	182100	1038582210	6670	6670	6670	6670	0
42	20231019	182000	1038582210	6670	6670	6670	6670	0
43	20231019	181900	1038582210	6670	6670	6670	6670	0
44	20231019	181800	1038582210	6670	6670	6670	6670	0
45	20231019	181700	1038582210	6670	6670	6670	6670	0
46	20231019	181600	1038582210	6670	6670	6670	6670	0
47	20231019	181500	1038582210	6670	6670	6670	6670	0
48	20231019	181400	1038582210	6670	6670	6670	6670	0
49	20231019	181300	1038582210	6670	6670	6670	6670	0
50	20231019	181200	1038582210	6670	6670	6670	6670	0
51	20231019	181100	1038582210	6670	6670	6670	6670	0
52	20231019	181000	1038582210	6670	6670	6670	6670	0
53	20231019	180900	1038582210	6670	6670	6670	6670	0
54	20231019	180800	1038582210	6670	6670	6670	6670	0
55	20231019	180700	1038582210	6670	6670	6670	6670	0
56	20231019	180600	1038582210	6670	6670	6670	6670	0
57	20231019	180500	1038582210	6670	6670	6670	6670	0
58	20231019	180400	1038582210	6670	6670	6670	6670	0
59	20231019	180300	1038582210	6670	6670	6670	6670	0
60	20231019	180200	1038582210	6670	6670	6670	6670	0
61	20231019	180100	1038582210	6670	6670	6670	6670	0
62	20231019	180000	1038582210	6670	6670	6670	6670	4715
63	20231019	175900	1038582210	6670	6670	6670	6670	0
64	20231019	175800	1038582210	6670	6670	6670	6670	0
65	20231019	175700	1038582210	6670	6670	6670	6670	0
66	20231019	175600	1038582210	6670	6670	6670	6670	0
67	20231019	175500	1038582210	6670	6670	6670	6670	0
68	20231019	175400	1038582210	6670	6670	6670	6670	0
69	20231019	175300	1038582210	6670	6670	6670	6670	0
70	20231019	175200	1038582210	6670	6670	6670	6670	0
71	20231019	175100	1038582210	6670	6670	6670	6670	0
72	20231019	175000	1038582210	6670	6670	6670	6670	0
73	20231019	174900	1038582210	6670	6670	6670	6670	0
74	20231019	174800	1038582210	6670	6670	6670	6670	0
75	20231019	174700	1038582210	6670	6670	6670	6670	0
76	20231019	174600	1038582210	6670	6670	6670	6670	0
77	20231019	174500	1038582210	6670	6670	6670	6670	0
78	20231019	174400	1038582210	6670	6670	6670	6670	0
79	20231019	174300	1038582210	6670	6670	6670	6670	0
80	20231019	174200	1038582210	6670	6670	6670	6670	0
81	20231019	174100	1038582210	6670	6670	6670	6670	0
82	20231019	174000	1038582210	6670	6670	6670	6670	0
83	20231019	173900	1038582210	6670	6670	6670	6670	0
84	20231019	173800	1038582210	6670	6670	6670	6670	0
85	20231019	173700	1038582210	6670	6670	6670	6670	0
86	20231019	173600	1038582210	6670	6670	6670	6670	0
87	20231019	173500	1038582210	6670	6670	6670	6670	0
88	20231019	173400	1038582210	6670	6670	6670	6670	0
89	20231019	173300	1038582210	6670	6670	6670	6670	0
90	20231019	173200	1038582210	6670	6670	6670	6670	0
91	20231019	173100	1038582210	6670	6670	6670	6670	0
92	20231019	173000	1038582210	6670	6670	6670	6670	4715
93	20231019	172900	1038582210	6670	6670	6670	6670	0
94	20231019	172800	1038582210	6670	6670	6670	6670	0
95	20231019	172700	1038582210	6670	6670	6670	6670	0
96	20231019	172600	1038582210	6670	6670	6670	6670	0
97	20231019	172500	1038582210	6670	6670	6670	6670	0
98	20231019	172400	1038582210	6670	6670	6670	6670	0
99	20231019	172300	1038582210	6670	6670	6670	6670	0
100	20231019	172200	1038582210	6670	6670	6670	6670	0
101	20231019	172100	1038582210	6670	6670	6670	6670	0
102	20231019	172000	1038582210	6670	6670	6670	6670	0
103	20231019	171900	1038582210	6670	6670	6670	6670	0
104	20231019	171800	1038582210	6670	6670	6670	6670	0
105	20231019	171700	1038582210	6670	6670	6670	6670	0
106	20231019	171600	1038582210	6670	6670	6670	6670	0
107	20231019	171500	1038582210	6670	6670	6670	6670	0
108	20231019	171400	1038582210	6670	6670	6670	6670	0
109	20231019	171300	1038582210	6670	6670	6670	6670	0
110	20231019	171200	1038582210	6670	6670	6670	6670	0
111	20231019	171100	1038582210	6670	6670	6670	6670	0
112	20231019	171000	1038582210	6670	6670	6670	6670	0
113	20231019	170900	1038582210	6670	6670	6670	6670	0
114	20231019	170800	1038582210	6670	6670	6670	6670	0
115	20231019	170700	1038582210	6670	6670	6670	6670	0
116	20231019	170600	1038582210	6670	6670	6670	6670	0
117	20231019	170500	1038582210	6670	6670	6670	6670	0
118	20231019	170400	1038582210	6670	6670	6670	6670	0
119	20231019	170300	1038582210	6670	6670	6670	6670	0
120	20231019	170200	1038582210	6670	6670	6670	6670	0
121	20231019	170100	1038582210	6670	6670	6670	6670	0
122	20231019	170000	1038582210	6670	6670	6670	6670	4715
123	20231019	165900	1038582210	6670	6670	6670	6670	0
124	20231019	165800	1038582210	6670	6670	6670	6670	0
125	20231019	165700	1038582210	6670	6670	6670	6670	0
126	20231019	165600	1038582210	6670	6670	6670	6670	0
127	20231019	165500	1038582210	6670	6670	6670	6670	0
128	20231019	165400	1038582210	6670	6670	6670	6670	0
129	20231019	165300	1038582210	6670	6670	6670	6670	0
130	20231019	165200	1038582210	6670	6670	6670	6670	0
131	20231019	165100	1038582210	6670	6670	6670	6670	0
132	20231019	165000	1038582210	6670	6670	6670	6670	0
133	20231019	164900	1038582210	6670	6670	6670	6670	0
134	20231019	164800	1038582210	6670	6670	6670	6670	0
135	20231019	164700	1038582210	6670	6670	6670	6670	0
136	20231019	164600	1038582210	6670	6670	6670	6670	0
137	20231019	164500	1038582210	6670	6670	6670	6670	0
138	20231019	164400	1038582210	6670	6670	6670	6670	0
139	20231019	164300	1038582210	6670	6670	6670	6670	0
140	20231019	164200	1038582210	6670	6670	6670	6670	0
141	20231019	164100	1038582210	6670	6670	6670	6670	0
142	20231019	164000	1038582210	6670	6670	6670	6670	0
143	20231019	163900	1038582210	6670	6670	6670	6670	0
144	20231019	163800	1038582210	6670	6670	6670	6670	0
145	20231019	163700	1038582210	6670	6670	6670	6670	0
146	20231019	163600	1038582210	6670	6670	6670	6670	0
147	20231019	163500	1038582210	6670	6670	6670	6670	0
148	20231019	163400	1038582210	6670	6670	6670	6670	0
149	20231019	163300	1038582210	6670	6670	6670	6670	0
150	20231019	163200	1038582210	6670	6670	6670	6670	0
151	20231019	163100	1038582210	6670	6670	6670	6670	0
152	20231019	163000	1038582210	6670	6670	6670	6670	4715
153	20231019	162900	1038582210	6670	6670	6670	6670	0
154	20231019	162800	1038582210	6670	6670	6670	6670	0
155	20231019	162700	1038582210	6670	6670	6670	6670	0
156	20231019	162600	1038582210	6670	6670	6670	6670	0
157	20231019	162500	1038582210	6670	6670	6670	6670	0
158	20231019	162400	1038582210	6670	6670	6670	6670	0
159	20231019	162300	1038582210	6670	6670	6670	6670	0
160	20231019	162200	1038582210	6670	6670	6670	6670	0
161	20231019	162100	1038582210	6670	6670	6670	6670	0
162	20231019	162000	1038582210	6670	6670	6670	6670	0
163	20231019	161900	1038582210	6670	6670	6670	6670	0
164	20231019	161800	1038582210	6670	6670	6670	6670	0
165	20231019	161700	1038582210	6670	6670	6670	6670	0
166	20231019	161600	1038582210	6670	6670	6670	6670	0
167	20231019	161500	1038582210	6670	6670	6670	6670	0
168	20231019	161400	1038582210	6670	6670	6670	6670	0
169	20231019	161300	1038582210	6670	6670	6670	6670	0
170	20231019	161200	1038582210	6670	6670	6670	6670	0
171	20231019	161100	1038582210	6670	6670	6670	6670	0
172	20231019	161000	1038582210	6670	6670	6670	6670	0
173	20231019	160900	1038582210	6670	6670	6670	6670	0
174	20231019	160800	1038582210	6670	6670	6670	6670	0
175	20231019	160700	1038582210	6670	6670	6670	6670	0
176	20231019	160600	1038582210	6670	6670	6670	6670	0
177	20231019	160500	1038582210	6670	6670	6670	6670	0
178	20231019	160400	1038582210	6670	6670	6670	6670	0
179	20231019	160300	1038582210	6670	6670	6670	6670	0
180	20231019	160200	1038582210	6670	6670	6670	6670	0
181	20231019	160100	1038582210	6670	6670	6670	6670	0
182	20231019	160000	1038582210	6670	6670	6670	6670	4715
183	20231019	155900	1038582210	6670	6670	6670	6670	0
184	20231019	155800	1038582210	6670	6670	6670	6670	0
185	20231019	155700	1038582210	6670	6670	6670	6670	0
186	20231019	155600	1038582210	6670	6670	6670	6670	0
187	20231019	155500	1038582210	6670	6670	6670	6670	0
188	20231019	155400	1038582210	6670	6670	6670	6670	0
189	20231019	155300	1038582210	6670	6670	6670	6670	0
190	20231019	155200	1038582210	6670	6670	6670	6670	0
191	20231019	155100	1038582210	6670	6670	6670	6670	0
192	20231019	155000	1038582210	6670	6670	6670	6670	0
193	20231019	154900	1038582210	6670	6670	6670	6670	0
194	20231019	154800	1038582210	6670	6670	6670	6670	0
195	20231019	154700	1038582210	6670	6670	6670	6670	0
196	20231019	154600	1038582210	6670	6670	6670	6670	0
197	20231019	154500	1038582210	6670	6670	6670	6670	0
198	20231019	154400	1038582210	6670	6670	6670	6670	0
199	20231019	154300	1038582210	6670	6670	6670	6670	0
200	20231019	154200	1038582210	6670	6670	6670	6670	0
201	20231019	154100	1038582210	6670	6670	6670	6670	0
202	20231019	154000	1038582210	6670	6670	6670	6670	0
203	20231019	153900	1038582210	6670	6670	6670	6670	0
204	20231019	153800	1038582210	6670	6670	6670	6670	0
205	20231019	153700	1038582210	6670	6670	6670	6670	0
206	20231019	153600	1038582210	6670	6670	6670	6670	0
207	20231019	153500	1038582210	6670	6670	6670	6670	0
208	20231019	153400	1038582210	6670	6670	6670	6670	0
209	20231019	153300	1038582210	6670	6670	6670	6670	0
210	20231019	153200	1038582210	6670	6670	6670	6670	0
211	20231019	153100	1038582210	6670	6670	6670	6670	0
212	20231019	153000	1038582210	6670	6670	6670	6670	9430
213	20231019	152900	1007133160	6640	6640	6640	6640	0
214	20231019	152800	1007133160	6640	6640	6640	6640	0
215	20231019	152700	1007133160	6640	6640	6640	6640	0
216	20231019	152600	1007133160	6640	6640	6640	6640	0
217	20231019	152500	1007133160	6640	6640	6640	6640	0
218	20231019	152400	1007133160	6640	6640	6640	6640	0
219	20231019	152300	1007133160	6640	6640	6640	6640	0
220	20231019	152200	1007133160	6640	6640	6640	6640	0
221	20231019	152100	1007133160	6640	6640	6640	6640	0
222	20231019	152000	1007133160	6640	6640	6640	6640	0
223	20231019	151900	1007133160	6640	6660	6660	6640	250
224	20231019	151800	1005471880	6650	6640	6650	6630	1315
225	20231019	151700	996739070	6630	6630	6640	6620	2207
226	20231019	151600	982101820	6620	6630	6630	6620	42
227	20231019	151500	981823730	6630	6630	6630	6630	60
228	20231019	151400	981425930	6630	6630	6630	6630	0
229	20231019	151300	981425930	6630	6620	6630	6620	57
230	20231019	151200	981048090	6620	6620	6620	6620	123
231	20231019	151100	980233830	6620	6620	6620	6620	0
232	20231019	151000	980233830	6620	6620	6620	6620	695
233	20231019	150900	975632930	6630	6630	6630	6630	4
234	20231019	150800	975606410	6630	6630	6630	6630	62
235	20231019	150700	975195350	6630	6630	6630	6630	39
236	20231019	150600	974936780	6630	6630	6630	6630	17
237	20231019	150500	974824070	6640	6640	6640	6640	21
238	20231019	150400	974684630	6630	6630	6630	6630	140
239	20231019	150300	973756430	6640	6630	6640	6630	19
240	20231019	150200	973630450	6640	6640	6640	6640	2
241	20231019	150100	973617170	6640	6630	6640	6630	221
242	20231019	150000	972150120	6640	6640	6640	6640	1
243	20231019	145900	972143480	6630	6630	6630	6630	0
244	20231019	145800	972143480	6630	6630	6630	6630	16
245	20231019	145700	972037400	6640	6640	6640	6640	1
246	20231019	145600	972030760	6630	6630	6630	6630	280
247	20231019	145500	970174360	6630	6630	6630	6620	34
248	20231019	145400	969949090	6630	6630	6630	6630	1
249	20231019	145300	969942460	6630	6630	6630	6620	106
250	20231019	145200	969239730	6620	6620	6620	6620	17
251	20231019	145100	969127190	6620	6620	6620	6620	100
252	20231019	145000	968465190	6620	6620	6620	6620	16
253	20231019	144900	968359270	6620	6620	6620	6620	101
254	20231019	144800	967690650	6630	6630	6630	6620	12
255	20231019	144700	967611130	6630	6630	6630	6630	31
256	20231019	144600	967405600	6620	6630	6630	6620	37
257	20231019	144500	967160520	6630	6620	6630	6620	14
258	20231019	144400	967067820	6630	6630	6630	6630	1
259	20231019	144300	967061190	6630	6630	6630	6630	20
260	20231019	144200	966928590	6630	6630	6630	6630	400
261	20231019	144100	964276590	6620	6620	6620	6620	25
262	20231019	144000	964111090	6620	6620	6620	6620	0
263	20231019	143900	964111090	6620	6620	6620	6620	59
264	20231019	143800	963720510	6620	6620	6620	6620	285
265	20231019	143700	961833810	6630	6620	6630	6620	19
266	20231019	143600	961707990	6610	6610	6610	6610	0
267	20231019	143500	961707990	6610	6620	6620	6610	115
268	20231019	143400	960947690	6620	6620	6620	6620	0
269	20231019	143300	960947690	6620	6620	6620	6620	12
270	20231019	143200	960868250	6630	6630	6630	6630	167
271	20231019	143100	959761040	6620	6620	6620	6620	817
272	20231019	143000	954352500	6620	6620	6620	6620	7
273	20231019	142900	954306160	6620	6630	6630	6620	363
274	20231019	142800	951903090	6620	6620	6620	6620	12
275	20231019	142700	951823650	6630	6630	6630	6630	1934
276	20231019	142600	939001230	6630	6650	6650	6630	122
277	20231019	142500	938192350	6640	6640	6640	6640	452
278	20231019	142400	935191070	6640	6640	6640	6640	25
279	20231019	142300	935025070	6640	6640	6640	6630	120
280	20231019	142200	934228310	6640	6640	6640	6640	11
281	20231019	142100	934155270	6630	6630	6630	6630	26
282	20231019	142000	933982890	6630	6630	6630	6630	0
283	20231019	141900	933982890	6630	6630	6630	6630	0
284	20231019	141800	933982890	6630	6630	6630	6630	8
285	20231019	141700	933929850	6640	6640	6640	6640	30
286	20231019	141600	933730650	6630	6630	6630	6630	18
287	20231019	141500	933611310	6630	6630	6630	6630	163
288	20231019	141400	932530620	6610	6610	6610	6610	0
289	20231019	141300	932530620	6610	6620	6620	6610	12
290	20231019	141200	932451280	6620	6620	6620	6620	10
291	20231019	141100	932385080	6620	6630	6630	6620	25
292	20231019	141000	932219570	6630	6630	6630	6630	0
293	20231019	140900	932219570	6630	6630	6630	6630	22
294	20231019	140800	932073710	6630	6630	6630	6630	8
295	20231019	140700	932020670	6640	6640	6640	6640	67
296	20231019	140600	931575790	6640	6640	6640	6640	0
297	20231019	140500	931575790	6640	6640	6650	6640	860
298	20231019	140400	925865310	6640	6640	6640	6640	43
299	20231019	140300	925579790	6640	6610	6640	6610	109
300	20231019	140200	924856210	6640	6640	6640	6640	95
301	20231019	140100	924225410	6610	6610	6610	6610	12
302	20231019	140000	924146090	6600	6600	6600	6600	0
303	20231019	135900	924146090	6600	6630	6650	6600	223
304	20231019	135800	922672720	6630	6630	6650	6630	94
305	20231019	135700	922048160	6650	6640	6650	6640	20
306	20231019	135600	921915250	6630	6630	6630	6630	12
307	20231019	135500	921835690	6640	6640	6640	6640	254
308	20231019	135400	920149130	6650	6650	6650	6650	30
309	20231019	135300	919949630	6660	6650	6660	6640	27
310	20231019	135200	919770170	6650	6650	6650	6650	24
311	20231019	135100	919610570	6650	6640	6650	6640	29
312	20231019	135000	919417910	6640	6650	6650	6640	36
313	20231019	134900	919178640	6650	6640	6650	6640	179
314	20231019	134800	917988660	6640	6630	6640	6630	24
315	20231019	134700	917829520	6630	6640	6640	6630	15
316	20231019	134600	917729970	6630	6650	6650	6630	354
317	20231019	134500	915378490	6650	6650	6650	6650	120
318	20231019	134400	914580490	6650	6650	6650	6650	415
319	20231019	134300	911820740	6640	6640	6640	6640	13
320	20231019	134200	911734420	6630	6640	6650	6630	365
321	20231019	134100	909308190	6640	6650	6650	6640	17
322	20231019	134000	909195300	6650	6650	6650	6640	54
323	20231019	133900	908836330	6640	6640	6640	6640	425
324	20231019	133800	906014330	6650	6660	6660	6650	459
325	20231019	133700	902961830	6670	6670	6670	6660	18
326	20231019	133600	902841890	6660	6660	6660	6660	142
327	20231019	133500	901896170	6660	6670	6670	6660	409
328	20231019	133400	899172080	6670	6650	6670	6650	590
329	20231019	133300	895239200	6660	6640	6660	6640	219
330	20231019	133200	893781410	6650	6610	6650	6610	1996
331	20231019	133100	880537940	6610	6600	6610	6600	117
332	20231019	133000	879765360	6590	6590	6590	6590	25
333	20231019	132900	879600610	6590	6590	6590	6590	14
334	20231019	132800	879508350	6590	6600	6600	6590	51
335	20231019	132700	879172160	6600	6590	6600	6590	18
336	20231019	132600	879053530	6590	6590	6590	6590	0
337	20231019	132500	879053530	6590	6600	6600	6590	11
338	20231019	132400	878981010	6600	6600	6600	6600	5
339	20231019	132300	878948010	6590	6600	6600	6590	789
340	20231019	132200	873740870	6590	6590	6590	6590	13
341	20231019	132100	873655200	6590	6600	6600	6590	43
342	20231019	132000	873371630	6600	6580	6600	6580	156
343	20231019	131900	872343660	6590	6580	6590	6580	121
344	20231019	131800	871546480	6580	6580	6580	6580	58
345	20231019	131700	871164840	6590	6590	6590	6590	128
346	20231019	131600	870321320	6580	6590	6590	6580	62
347	20231019	131500	869912950	6580	6590	6590	6580	35
348	20231019	131400	869682550	6580	6580	6580	6580	12
349	20231019	131300	869603590	6580	6570	6580	6570	29
350	20231019	131200	869412870	6580	6580	6590	6580	102
351	20231019	131100	868741640	6580	6590	6590	6580	5
352	20231019	131000	868708700	6580	6590	6590	6580	115
353	20231019	130900	867950980	6580	6580	6590	6580	166
354	20231019	130800	866857700	6580	6590	6590	6580	2
355	20231019	130700	866844530	6590	6570	6590	6560	82
356	20231019	130600	866304970	6560	6570	6570	6560	22
357	20231019	130500	866160570	6580	6580	6580	6580	96
358	20231019	130400	865528890	6590	6570	6590	6570	15
359	20231019	130300	865430100	6560	6560	6570	6560	171
360	20231019	130200	864306800	6560	6570	6580	6530	710
361	20231019	130100	859642720	6560	6560	6560	6560	259
362	20231019	130000	857943680	6550	6550	6550	6550	27
363	20231019	125900	857766830	6550	6560	6560	6550	561
364	20231019	125800	854087110	6550	6520	6550	6520	553
365	20231019	125700	850468750	6520	6520	6520	6520	299
366	20231019	125600	848519270	6510	6520	6520	6510	32
367	20231019	125500	848310900	6520	6510	6520	6510	17
368	20231019	125400	848200180	6510	6520	6520	6510	243
369	20231019	125300	846617250	6510	6510	6510	6510	31
370	20231019	125200	846415440	6510	6510	6510	6510	56
371	20231019	125100	846050880	6510	6510	6510	6510	0
372	20231019	125000	846050880	6510	6520	6520	6510	414
373	20231019	124900	843352640	6520	6520	6520	6510	147
374	20231019	124800	842394330	6520	6520	6530	6520	1901
375	20231019	124700	829999800	6520	6530	6530	6520	88
376	20231019	124600	829425370	6530	6520	6530	6520	67
377	20231019	124500	828988380	6540	6540	6540	6540	1
378	20231019	124400	828981840	6520	6530	6530	6520	1630
379	20231019	124300	818352830	6530	6530	6530	6530	21
380	20231019	124200	818215700	6530	6520	6530	6520	239
381	20231019	124100	816657270	6520	6530	6530	6520	1523
382	20231019	124000	806713240	6530	6540	6550	6530	37
383	20231019	123900	806471080	6530	6530	6550	6530	264
384	20231019	123800	804743760	6540	6530	6540	6530	45
385	20231019	123700	804449780	6540	6540	6540	6540	1
386	20231019	123600	804443240	6530	6530	6540	6530	196
387	20231019	123500	803162360	6530	6540	6540	6530	2
388	20231019	123400	803149290	6530	6540	6550	6530	2654
389	20231019	123300	785802580	6540	6540	6540	6540	21
390	20231019	123200	785665240	6540	6540	6550	6540	227
391	20231019	123100	784180630	6540	6550	6550	6540	15
392	20231019	123000	784082520	6540	6540	6540	6540	13
393	20231019	122900	783997500	6540	6540	6540	6540	66
394	20231019	122800	783565860	6530	6530	6530	6530	25
395	20231019	122700	783402610	6530	6540	6540	6530	49
396	20231019	122600	783082630	6530	6540	6540	6530	321
397	20231019	122500	780983360	6540	6530	6540	6530	161
398	20231019	122400	779930800	6540	6540	6540	6540	26
399	20231019	122300	779760760	6530	6530	6540	6530	107
400	20231019	122200	779061550	6530	6540	6550	6530	1546
401	20231019	122100	768950840	6560	6540	6560	6540	133
402	20231019	122000	768079020	6550	6540	6550	6540	420
403	20231019	121900	765330850	6540	6550	6550	6540	148
404	20231019	121800	764362260	6550	6550	6550	6540	256
405	20231019	121700	762685510	6550	6550	6550	6550	748
406	20231019	121600	757786110	6550	6550	6560	6550	36
407	20231019	121500	757550300	6550	6550	6550	6550	1
408	20231019	121400	757543750	6540	6550	6560	6540	806
409	20231019	121300	752259170	6560	6550	6560	6550	121
410	20231019	121200	751465620	6560	6550	6560	6540	436
411	20231019	121100	748609940	6550	6540	6550	6540	140
412	20231019	121000	747693140	6550	6540	6550	6540	14
413	20231019	120900	747601480	6540	6550	6560	6540	149
414	20231019	120800	746625630	6540	6550	6550	6540	28
415	20231019	120700	746442240	6550	6550	6550	6550	13
416	20231019	120600	746357090	6550	6550	6550	6540	269
417	20231019	120500	744595440	6550	6540	6550	6540	24
418	20231019	120400	744438370	6540	6550	6550	6540	42
419	20231019	120300	744163580	6540	6550	6550	6540	76
420	20231019	120200	743666330	6540	6550	6550	6540	273
421	20231019	120100	741880610	6540	6550	6550	6540	196
422	20231019	120000	740597070	6540	6550	6550	6540	112
423	20231019	115900	739864090	6550	6540	6550	6540	73
424	20231019	115800	739386070	6550	6540	6550	6540	74
425	20231019	115700	738901610	6550	6540	6550	6540	34
426	20231019	115600	738679240	6540	6550	6550	6540	1154
427	20231019	115500	731121260	6550	6550	6550	6550	50
428	20231019	115400	730793760	6550	6550	6560	6550	428
429	20231019	115300	727987360	6550	6540	6550	6540	56
430	20231019	115200	727620720	6550	6550	6550	6540	73
431	20231019	115100	727142700	6550	6550	6550	6550	20
432	20231019	115000	727011700	6560	6540	6560	6540	122
433	20231019	114900	726212310	6540	6540	6550	6530	254
434	20231019	114800	724549770	6530	6540	6540	6530	15
435	20231019	114700	724451810	6530	6540	6540	6530	231
436	20231019	114600	722941150	6550	6540	6550	6530	333
437	20231019	114500	720762860	6530	6540	6540	6530	62
438	20231019	114400	720357500	6540	6530	6540	6530	26
439	20231019	114300	720187670	6530	6530	6530	6530	142
440	20231019	114200	719260410	6520	6530	6530	6520	34
441	20231019	114100	719038510	6530	6530	6530	6520	145
442	20231019	114000	718091880	6530	6530	6530	6530	364
443	20231019	113900	715714960	6520	6520	6520	6520	72
444	20231019	113800	715245520	6520	6530	6530	6520	142
445	20231019	113700	714318450	6530	6530	6540	6520	2661
446	20231019	113600	696950440	6540	6540	6540	6540	103
447	20231019	113500	696276820	6530	6540	6550	6530	1026
448	20231019	113400	689569520	6550	6550	6550	6540	27
449	20231019	113300	689392800	6550	6540	6550	6540	151
450	20231019	113200	688404480	6550	6540	6550	6540	19
451	20231019	113100	688280160	6540	6540	6550	6540	238
452	20231019	113000	686723520	6540	6540	6540	6540	0
453	20231019	112900	686723520	6540	6540	6550	6540	78
454	20231019	112800	686212940	6540	6540	6540	6530	321
455	20231019	112700	684113790	6540	6540	6540	6530	664
456	20231019	112600	679777720	6530	6540	6540	6530	1077
457	20231019	112500	672744670	6540	6550	6550	6530	805
458	20231019	112400	667480160	6540	6540	6550	6540	830
459	20231019	112300	662051940	6550	6550	6550	6540	91
460	20231019	112200	661456490	6540	6560	6560	6540	1414
461	20231019	112100	652195020	6560	6560	6560	6550	261
462	20231019	112000	650483190	6560	6570	6570	6550	2024
463	20231019	111900	637213650	6560	6570	6570	6560	170
464	20231019	111800	636098350	6560	6560	6570	6560	1114
465	20231019	111700	628780510	6570	6570	6570	6560	34
466	20231019	111600	628557140	6580	6550	6580	6550	700
467	20231019	111500	623960770	6550	6570	6570	6550	265
468	20231019	111400	622221710	6560	6560	6560	6560	114
469	20231019	111300	621473870	6560	6570	6570	6560	1110
470	20231019	111200	614192220	6570	6580	6580	6570	239
471	20231019	111100	612621840	6580	6570	6580	6570	703
472	20231019	111000	608003110	6570	6580	6580	6570	93
473	20231019	110900	607392080	6570	6580	6590	6570	619
474	20231019	110800	603319030	6580	6580	6580	6570	623
475	20231019	110700	599220120	6590	6600	6600	6580	22
476	20231019	110600	599075220	6590	6590	6600	6580	74
477	20231019	110500	598587640	6590	6610	6610	6590	4607
478	20231019	110400	568186330	6610	6620	6620	6610	2257
479	20231019	110300	553264030	6620	6620	6620	6620	192
480	20231019	110200	551992990	6610	6610	6610	6610	31
481	20231019	110100	551788080	6620	6630	6630	6620	3
482	20231019	110000	551768210	6610	6620	6620	6610	1264
483	20231019	105900	543410470	6620	6620	6620	6620	564
484	20231019	105800	539676790	6630	6620	6630	6620	562
485	20231019	105700	535952900	6630	6610	6630	6610	73
486	20231019	105600	535469760	6620	6610	6620	6610	102
487	20231019	105500	534794540	6610	6620	6630	6610	126
488	20231019	105400	533960490	6620	6620	6620	6610	76
489	20231019	105300	533457500	6620	6620	6630	6620	426
490	20231019	105200	530635880	6620	6640	6640	6620	2676
491	20231019	105100	512898400	6630	6630	6630	6630	217
492	20231019	105000	511459690	6640	6650	6650	6630	1372
493	20231019	104900	502351720	6650	6650	6650	6640	250
494	20231019	104800	500689320	6650	6640	6650	6640	41
495	20231019	104700	500416860	6650	6650	6650	6650	10
496	20231019	104600	500350360	6640	6660	6660	6640	683
497	20231019	104500	495805740	6650	6650	6650	6650	13
498	20231019	104400	495719290	6660	6650	6660	6650	46
499	20231019	104300	495413120	6660	6660	6660	6660	21
500	20231019	104200	495273260	6650	6650	6650	6650	45
501	20231019	104100	494974010	6650	6650	6650	6650	16
502	20231019	104000	494867610	6640	6650	6650	6640	1050
503	20231019	103900	487885180	6660	6680	6680	6660	1540
504	20231019	103800	477628760	6680	6670	6680	6670	491
505	20231019	103700	474352880	6690	6680	6690	6670	866
506	20231019	103600	468565910	6680	6680	6680	6680	7
507	20231019	103500	468519150	6670	6670	6670	6670	48
508	20231019	103400	468198990	6660	6670	6670	6660	503
509	20231019	103300	464844000	6680	6660	6680	6660	950
510	20231019	103200	458499940	6660	6670	6680	6660	38
511	20231019	103100	458246670	6660	6660	6670	6660	96
512	20231019	103000	457607150	6660	6670	6670	6660	102
513	20231019	102900	456926830	6670	6660	6670	6660	3
514	20231019	102800	456906840	6650	6670	6670	6650	247
515	20231019	102700	455261870	6670	6670	6670	6670	50
516	20231019	102600	454928370	6700	6650	6700	6650	1005
517	20231019	102500	448196130	6650	6640	6650	6640	391
518	20231019	102400	445599880	6650	6680	6680	6650	2030
519	20231019	102300	432082730	6690	6690	6700	6690	518
520	20231019	102200	428616730	6700	6700	6700	6700	220
521	20231019	102100	427142730	6700	6700	6700	6690	48
522	20231019	102000	426821260	6690	6700	6710	6690	78
523	20231019	101900	426298730	6710	6700	6710	6700	58
524	20231019	101800	425909970	6700	6690	6700	6690	607
525	20231019	101700	421843200	6700	6700	6700	6690	125
526	20231019	101600	421005900	6700	6690	6700	6690	935
527	20231019	101500	414742380	6680	6680	6680	6680	12
528	20231019	101400	414662220	6680	6690	6690	6680	161
529	20231019	101300	413586730	6680	6680	6680	6680	26
530	20231019	101200	413413050	6690	6680	6690	6680	332
531	20231019	101100	411194100	6680	6680	6680	6680	210
532	20231019	101000	409791300	6680	6680	6690	6670	540
533	20231019	100900	406188950	6670	6680	6680	6670	949
534	20231019	100800	399852560	6680	6690	6690	6680	160
535	20231019	100700	398782280	6690	6700	6700	6690	47
536	20231019	100600	398467840	6700	6690	6700	6670	1220
537	20231019	100500	390313290	6690	6700	6700	6690	232
538	20231019	100400	388761150	6700	6700	6700	6700	211
539	20231019	100300	387347450	6700	6680	6700	6680	1297
540	20231019	100200	378662590	6680	6690	6690	6680	1514
541	20231019	100100	368548070	6690	6700	6700	6680	902
542	20231019	100000	362515780	6700	6700	6700	6700	3
543	20231019	095900	362495680	6700	6700	6700	6700	7
544	20231019	095800	362448780	6690	6690	6690	6680	73
545	20231019	095700	361960480	6690	6690	6690	6690	334
546	20231019	095600	359726020	6680	6680	6680	6680	3
547	20231019	095500	359705980	6660	6690	6690	6660	2688
548	20231019	095400	341770610	6680	6680	6700	6680	71
549	20231019	095300	341296310	6690	6700	6700	6680	3208
550	20231019	095200	319845520	6700	6700	6710	6700	1040
551	20231019	095100	312877440	6700	6720	6720	6700	4247
552	20231019	095000	284383890	6720	6720	6730	6720	133
553	20231019	094900	283490110	6720	6730	6740	6720	56
554	20231019	094800	283113360	6730	6730	6730	6720	92
555	20231019	094700	282494330	6730	6760	6770	6730	824
556	20231019	094600	276935440	6770	6770	6770	6760	3
557	20231019	094500	276915140	6740	6770	6770	6740	1727
558	20231019	094400	265239770	6770	6770	6770	6770	16
559	20231019	094300	265131450	6770	6780	6780	6770	157
560	20231019	094200	264067360	6780	6770	6780	6770	224
561	20231019	094100	262549870	6770	6770	6770	6770	347
562	20231019	094000	260200680	6770	6770	6770	6770	420
563	20231019	093900	257357280	6770	6760	6770	6750	23
564	20231019	093800	257201730	6760	6760	6760	6760	735
565	20231019	093700	252233130	6760	6760	6760	6760	117
566	20231019	093600	251442210	6760	6760	6780	6760	294
567	20231019	093500	249454720	6780	6780	6790	6770	1419
568	20231019	093400	239847450	6780	6780	6780	6780	8
569	20231019	093300	239793210	6770	6760	6770	6760	124
570	20231019	093200	238953980	6760	6780	6780	6750	501
571	20231019	093100	235561480	6780	6780	6790	6770	259
572	20231019	093000	233805590	6770	6790	6790	6740	710
573	20231019	092900	229005710	6790	6750	6790	6750	255
574	20231019	092800	227283470	6740	6750	6750	6740	6
575	20231019	092700	227243020	6730	6730	6730	6720	816
576	20231019	092600	221751420	6730	6740	6740	6720	1350
577	20231019	092500	212674750	6750	6740	6750	6730	55
578	20231019	092400	212304250	6740	6720	6740	6720	431
579	20231019	092300	209402000	6720	6720	6730	6720	707
580	20231019	092200	204650840	6720	6720	6740	6710	1086
581	20231019	092100	197353170	6730	6730	6740	6720	824
582	20231019	092000	191811020	6730	6750	6750	6730	608
583	20231019	091900	187714350	6750	6750	6750	6730	44
584	20231019	091800	187418100	6730	6740	6750	6730	915
585	20231019	091700	181251920	6750	6750	6750	6720	48
586	20231019	091600	180929150	6740	6760	6760	6720	886
587	20231019	091500	174968990	6760	6790	6790	6730	3723
588	20231019	091400	149823080	6780	6780	6790	6770	778
589	20231019	091300	144555840	6780	6730	6790	6730	404
590	20231019	091200	141825190	6730	6750	6770	6730	1105
591	20231019	091100	134360470	6740	6750	6750	6740	505
592	20231019	091000	130955710	6750	6740	6750	6730	345
593	20231019	090900	128629780	6740	6750	6770	6730	2503
594	20231019	090800	111754190	6740	6770	6790	6740	2881
595	20231019	090700	92283760	6780	6810	6860	6780	1565
596	20231019	090600	81626250	6800	6780	6810	6780	778
597	20231019	090500	76341340	6780	6790	6790	6760	528
598	20231019	090400	72768390	6800	6770	6800	6770	116
599	20231019	090300	71982460	6770	6730	6770	6730	151
600	20231019	090200	70962030	6770	6810	6810	6670	1161
601	20231019	090100	63158170	6770	6950	6950	6770	888
602	20231019	090000	57044400	6990	6990	6990	6910	8164