KissMeData/020560/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	190000	1287126770	10000	10000	10000	10000	14589
3	20231016	185900	1287126770	10000	10000	10000	10000	0
4	20231016	185800	1287126770	10000	10000	10000	10000	0
5	20231016	185700	1287126770	10000	10000	10000	10000	0
6	20231016	185600	1287126770	10000	10000	10000	10000	0
7	20231016	185500	1287126770	10000	10000	10000	10000	0
8	20231016	185400	1287126770	10000	10000	10000	10000	0
9	20231016	185300	1287126770	10000	10000	10000	10000	0
10	20231016	185200	1287126770	10000	10000	10000	10000	0
11	20231016	185100	1287126770	10000	10000	10000	10000	0
12	20231016	185000	1287126770	10000	10000	10000	10000	0
13	20231016	184900	1287126770	10000	10000	10000	10000	0
14	20231016	184800	1287126770	10000	10000	10000	10000	0
15	20231016	184700	1287126770	10000	10000	10000	10000	0
16	20231016	184600	1287126770	10000	10000	10000	10000	0
17	20231016	184500	1287126770	10000	10000	10000	10000	0
18	20231016	184400	1287126770	10000	10000	10000	10000	0
19	20231016	184300	1287126770	10000	10000	10000	10000	0
20	20231016	184200	1287126770	10000	10000	10000	10000	0
21	20231016	184100	1287126770	10000	10000	10000	10000	0
22	20231016	184000	1287126770	10000	10000	10000	10000	0
23	20231016	183900	1287126770	10000	10000	10000	10000	0
24	20231016	183800	1287126770	10000	10000	10000	10000	0
25	20231016	183700	1287126770	10000	10000	10000	10000	0
26	20231016	183600	1287126770	10000	10000	10000	10000	0
27	20231016	183500	1287126770	10000	10000	10000	10000	0
28	20231016	183400	1287126770	10000	10000	10000	10000	0
29	20231016	183300	1287126770	10000	10000	10000	10000	0
30	20231016	183200	1287126770	10000	10000	10000	10000	0
31	20231016	183100	1287126770	10000	10000	10000	10000	0
32	20231016	183000	1287126770	10000	10000	10000	10000	14589
33	20231016	182900	1287126770	10000	10000	10000	10000	0
34	20231016	182800	1287126770	10000	10000	10000	10000	0
35	20231016	182700	1287126770	10000	10000	10000	10000	0
36	20231016	182600	1287126770	10000	10000	10000	10000	0
37	20231016	182500	1287126770	10000	10000	10000	10000	0
38	20231016	182400	1287126770	10000	10000	10000	10000	0
39	20231016	182300	1287126770	10000	10000	10000	10000	0
40	20231016	182200	1287126770	10000	10000	10000	10000	0
41	20231016	182100	1287126770	10000	10000	10000	10000	0
42	20231016	182000	1287126770	10000	10000	10000	10000	0
43	20231016	181900	1287126770	10000	10000	10000	10000	0
44	20231016	181800	1287126770	10000	10000	10000	10000	0
45	20231016	181700	1287126770	10000	10000	10000	10000	0
46	20231016	181600	1287126770	10000	10000	10000	10000	0
47	20231016	181500	1287126770	10000	10000	10000	10000	0
48	20231016	181400	1287126770	10000	10000	10000	10000	0
49	20231016	181300	1287126770	10000	10000	10000	10000	0
50	20231016	181200	1287126770	10000	10000	10000	10000	0
51	20231016	181100	1287126770	10000	10000	10000	10000	0
52	20231016	181000	1287126770	10000	10000	10000	10000	0
53	20231016	180900	1287126770	10000	10000	10000	10000	0
54	20231016	180800	1287126770	10000	10000	10000	10000	0
55	20231016	180700	1287126770	10000	10000	10000	10000	0
56	20231016	180600	1287126770	10000	10000	10000	10000	0
57	20231016	180500	1287126770	10000	10000	10000	10000	0
58	20231016	180400	1287126770	10000	10000	10000	10000	0
59	20231016	180300	1287126770	10000	10000	10000	10000	0
60	20231016	180200	1287126770	10000	10000	10000	10000	0
61	20231016	180100	1287126770	10000	10000	10000	10000	0
62	20231016	180000	1287126770	10000	10000	10000	10000	14589
63	20231016	175900	1287126770	10000	10000	10000	10000	0
64	20231016	175800	1287126770	10000	10000	10000	10000	0
65	20231016	175700	1287126770	10000	10000	10000	10000	0
66	20231016	175600	1287126770	10000	10000	10000	10000	0
67	20231016	175500	1287126770	10000	10000	10000	10000	0
68	20231016	175400	1287126770	10000	10000	10000	10000	0
69	20231016	175300	1287126770	10000	10000	10000	10000	0
70	20231016	175200	1287126770	10000	10000	10000	10000	0
71	20231016	175100	1287126770	10000	10000	10000	10000	0
72	20231016	175000	1287126770	10000	10000	10000	10000	0
73	20231016	174900	1287126770	10000	10000	10000	10000	0
74	20231016	174800	1287126770	10000	10000	10000	10000	0
75	20231016	174700	1287126770	10000	10000	10000	10000	0
76	20231016	174600	1287126770	10000	10000	10000	10000	0
77	20231016	174500	1287126770	10000	10000	10000	10000	0
78	20231016	174400	1287126770	10000	10000	10000	10000	0
79	20231016	174300	1287126770	10000	10000	10000	10000	0
80	20231016	174200	1287126770	10000	10000	10000	10000	0
81	20231016	174100	1287126770	10000	10000	10000	10000	0
82	20231016	174000	1287126770	10000	10000	10000	10000	0
83	20231016	173900	1287126770	10000	10000	10000	10000	0
84	20231016	173800	1287126770	10000	10000	10000	10000	0
85	20231016	173700	1287126770	10000	10000	10000	10000	0
86	20231016	173600	1287126770	10000	10000	10000	10000	0
87	20231016	173500	1287126770	10000	10000	10000	10000	0
88	20231016	173400	1287126770	10000	10000	10000	10000	0
89	20231016	173300	1287126770	10000	10000	10000	10000	0
90	20231016	173200	1287126770	10000	10000	10000	10000	0
91	20231016	173100	1287126770	10000	10000	10000	10000	0
92	20231016	173000	1287126770	10000	10000	10000	10000	14589
93	20231016	172900	1287126770	10000	10000	10000	10000	0
94	20231016	172800	1287126770	10000	10000	10000	10000	0
95	20231016	172700	1287126770	10000	10000	10000	10000	0
96	20231016	172600	1287126770	10000	10000	10000	10000	0
97	20231016	172500	1287126770	10000	10000	10000	10000	0
98	20231016	172400	1287126770	10000	10000	10000	10000	0
99	20231016	172300	1287126770	10000	10000	10000	10000	0
100	20231016	172200	1287126770	10000	10000	10000	10000	0
101	20231016	172100	1287126770	10000	10000	10000	10000	0
102	20231016	172000	1287126770	10000	10000	10000	10000	0
103	20231016	171900	1287126770	10000	10000	10000	10000	0
104	20231016	171800	1287126770	10000	10000	10000	10000	0
105	20231016	171700	1287126770	10000	10000	10000	10000	0
106	20231016	171600	1287126770	10000	10000	10000	10000	0
107	20231016	171500	1287126770	10000	10000	10000	10000	0
108	20231016	171400	1287126770	10000	10000	10000	10000	0
109	20231016	171300	1287126770	10000	10000	10000	10000	0
110	20231016	171200	1287126770	10000	10000	10000	10000	0
111	20231016	171100	1287126770	10000	10000	10000	10000	0
112	20231016	171000	1287126770	10000	10000	10000	10000	0
113	20231016	170900	1287126770	10000	10000	10000	10000	0
114	20231016	170800	1287126770	10000	10000	10000	10000	0
115	20231016	170700	1287126770	10000	10000	10000	10000	0
116	20231016	170600	1287126770	10000	10000	10000	10000	0
117	20231016	170500	1287126770	10000	10000	10000	10000	0
118	20231016	170400	1287126770	10000	10000	10000	10000	0
119	20231016	170300	1287126770	10000	10000	10000	10000	0
120	20231016	170200	1287126770	10000	10000	10000	10000	0
121	20231016	170100	1287126770	10000	10000	10000	10000	0
122	20231016	170000	1287126770	10000	10000	10000	10000	14589
123	20231016	165900	1287126770	10000	10000	10000	10000	0
124	20231016	165800	1287126770	10000	10000	10000	10000	0
125	20231016	165700	1287126770	10000	10000	10000	10000	0
126	20231016	165600	1287126770	10000	10000	10000	10000	0
127	20231016	165500	1287126770	10000	10000	10000	10000	0
128	20231016	165400	1287126770	10000	10000	10000	10000	0
129	20231016	165300	1287126770	10000	10000	10000	10000	0
130	20231016	165200	1287126770	10000	10000	10000	10000	0
131	20231016	165100	1287126770	10000	10000	10000	10000	0
132	20231016	165000	1287126770	10000	10000	10000	10000	0
133	20231016	164900	1287126770	10000	10000	10000	10000	0
134	20231016	164800	1287126770	10000	10000	10000	10000	0
135	20231016	164700	1287126770	10000	10000	10000	10000	0
136	20231016	164600	1287126770	10000	10000	10000	10000	0
137	20231016	164500	1287126770	10000	10000	10000	10000	0
138	20231016	164400	1287126770	10000	10000	10000	10000	0
139	20231016	164300	1287126770	10000	10000	10000	10000	0
140	20231016	164200	1287126770	10000	10000	10000	10000	0
141	20231016	164100	1287126770	10000	10000	10000	10000	0
142	20231016	164000	1287126770	10000	10000	10000	10000	0
143	20231016	163900	1287126770	10000	10000	10000	10000	0
144	20231016	163800	1287126770	10000	10000	10000	10000	0
145	20231016	163700	1287126770	10000	10000	10000	10000	0
146	20231016	163600	1287126770	10000	10000	10000	10000	0
147	20231016	163500	1287126770	10000	10000	10000	10000	0
148	20231016	163400	1287126770	10000	10000	10000	10000	0
149	20231016	163300	1287126770	10000	10000	10000	10000	0
150	20231016	163200	1287126770	10000	10000	10000	10000	0
151	20231016	163100	1287126770	10000	10000	10000	10000	0
152	20231016	163000	1287126770	10000	10000	10000	10000	14589
153	20231016	162900	1287126770	10000	10000	10000	10000	0
154	20231016	162800	1287126770	10000	10000	10000	10000	0
155	20231016	162700	1287126770	10000	10000	10000	10000	0
156	20231016	162600	1287126770	10000	10000	10000	10000	0
157	20231016	162500	1287126770	10000	10000	10000	10000	0
158	20231016	162400	1287126770	10000	10000	10000	10000	0
159	20231016	162300	1287126770	10000	10000	10000	10000	0
160	20231016	162200	1287126770	10000	10000	10000	10000	0
161	20231016	162100	1287126770	10000	10000	10000	10000	0
162	20231016	162000	1287126770	10000	10000	10000	10000	0
163	20231016	161900	1287126770	10000	10000	10000	10000	0
164	20231016	161800	1287126770	10000	10000	10000	10000	0
165	20231016	161700	1287126770	10000	10000	10000	10000	0
166	20231016	161600	1287126770	10000	10000	10000	10000	0
167	20231016	161500	1287126770	10000	10000	10000	10000	0
168	20231016	161400	1287126770	10000	10000	10000	10000	0
169	20231016	161300	1287126770	10000	10000	10000	10000	0
170	20231016	161200	1287126770	10000	10000	10000	10000	0
171	20231016	161100	1287126770	10000	10000	10000	10000	0
172	20231016	161000	1287126770	10000	10000	10000	10000	0
173	20231016	160900	1287126770	10000	10000	10000	10000	0
174	20231016	160800	1287126770	10000	10000	10000	10000	0
175	20231016	160700	1287126770	10000	10000	10000	10000	0
176	20231016	160600	1287126770	10000	10000	10000	10000	0
177	20231016	160500	1287126770	10000	10000	10000	10000	0
178	20231016	160400	1287126770	10000	10000	10000	10000	0
179	20231016	160300	1287126770	10000	10000	10000	10000	0
180	20231016	160200	1287126770	10000	10000	10000	10000	0
181	20231016	160100	1287126770	10000	10000	10000	10000	0
182	20231016	160000	1287126770	10000	10000	10000	10000	14589
183	20231016	155900	1287126770	10000	10000	10000	10000	0
184	20231016	155800	1287126770	10000	10000	10000	10000	0
185	20231016	155700	1287126770	10000	10000	10000	10000	0
186	20231016	155600	1287126770	10000	10000	10000	10000	0
187	20231016	155500	1287126770	10000	10000	10000	10000	0
188	20231016	155400	1287126770	10000	10000	10000	10000	0
189	20231016	155300	1287126770	10000	10000	10000	10000	0
190	20231016	155200	1287126770	10000	10000	10000	10000	0
191	20231016	155100	1287126770	10000	10000	10000	10000	0
192	20231016	155000	1287126770	10000	10000	10000	10000	0
193	20231016	154900	1287126770	10000	10000	10000	10000	0
194	20231016	154800	1287126770	10000	10000	10000	10000	0
195	20231016	154700	1287126770	10000	10000	10000	10000	0
196	20231016	154600	1287126770	10000	10000	10000	10000	0
197	20231016	154500	1287126770	10000	10000	10000	10000	0
198	20231016	154400	1287126770	10000	10000	10000	10000	0
199	20231016	154300	1287126770	10000	10000	10000	10000	0
200	20231016	154200	1287126770	10000	10000	10000	10000	0
201	20231016	154100	1287126770	10000	10000	10000	10000	0
202	20231016	154000	1287126770	10000	10000	10000	10000	0
203	20231016	153900	1287126770	10000	10000	10000	10000	0
204	20231016	153800	1287126770	10000	10000	10000	10000	0
205	20231016	153700	1287126770	10000	10000	10000	10000	0
206	20231016	153600	1287126770	10000	10000	10000	10000	0
207	20231016	153500	1287126770	10000	10000	10000	10000	0
208	20231016	153400	1287126770	10000	10000	10000	10000	0
209	20231016	153300	1287126770	10000	10000	10000	10000	0
210	20231016	153200	1287126770	10000	10000	10000	10000	0
211	20231016	153100	1287126770	10000	10000	10000	10000	0
212	20231016	153000	1287126770	10000	10000	10000	10000	29178
213	20231016	152900	1141236770	9980	9980	9980	9980	0
214	20231016	152800	1141236770	9980	9980	9980	9980	0
215	20231016	152700	1141236770	9980	9980	9980	9980	0
216	20231016	152600	1141236770	9980	9980	9980	9980	0
217	20231016	152500	1141236770	9980	9980	9980	9980	0
218	20231016	152400	1141236770	9980	9980	9980	9980	0
219	20231016	152300	1141236770	9980	9980	9980	9980	0
220	20231016	152200	1141236770	9980	9980	9980	9980	0
221	20231016	152100	1141236770	9980	9980	9980	9980	0
222	20231016	152000	1141236770	9980	9980	9980	9980	0
223	20231016	151900	1141236770	9980	9980	9980	9920	505
224	20231016	151800	1136209330	9980	9980	9980	9940	508
225	20231016	151700	1131158270	9990	10000	10000	9980	17
226	20231016	151600	1130988380	9990	10000	10000	9990	12
227	20231016	151500	1130868390	9930	9950	10000	9930	6155
228	20231016	151400	1069380360	9940	9950	9950	9910	81
229	20231016	151300	1068576640	9950	9960	9980	9910	1010
230	20231016	151200	1058552120	9980	9980	9980	9960	74
231	20231016	151100	1057814270	9980	9980	9980	9980	11
232	20231016	151000	1057704490	9960	9980	9980	9960	94
233	20231016	150900	1056767200	9980	9970	9980	9970	11
234	20231016	150800	1056657480	9950	9980	9980	9950	123
235	20231016	150700	1055432780	9980	9970	9980	9970	94
236	20231016	150600	1054495500	9970	9930	9980	9920	70
237	20231016	150500	1053800280	9920	9930	9980	9910	7445
238	20231016	150400	979588150	9920	9920	9930	9920	514
239	20231016	150300	974486100	9920	9920	9920	9920	115
240	20231016	150200	973345300	9920	9920	9920	9920	9
241	20231016	150100	973256020	9920	9950	9950	9920	207
242	20231016	150000	971200570	9950	9940	9950	9940	168
243	20231016	145900	969530590	9940	9940	9940	9940	3
244	20231016	145800	969500770	9940	9920	9940	9910	89
245	20231016	145700	968618380	9920	9940	9940	9920	59
246	20231016	145600	968032490	9930	9920	9930	9910	423
247	20231016	145500	963834930	9920	9920	9930	9910	184
248	20231016	145400	962009310	9930	9920	9930	9910	195
249	20231016	145300	960075180	9920	9930	9930	9910	191
250	20231016	145200	958181380	9930	9910	9930	9910	196
251	20231016	145100	956238370	9920	9910	9920	9900	537
252	20231016	145000	950917610	9920	9910	9920	9900	294
253	20231016	144900	948005450	9910	9910	9920	9900	307
254	20231016	144800	944964010	9910	9910	9910	9900	220
255	20231016	144700	942784850	9910	9910	9910	9900	233
256	20231016	144600	940477210	9910	9910	9920	9910	436
257	20231016	144500	936156370	9920	9910	9920	9910	143
258	20231016	144400	934739190	9920	9910	9930	9900	195
259	20231016	144300	932806540	9910	9910	9920	9910	189
260	20231016	144200	930933230	9920	9930	9930	9910	108
261	20231016	144100	929862480	9930	9960	9960	9900	21236
262	20231016	144000	719269260	9960	9960	9960	9960	32
263	20231016	143900	718950540	9960	9970	9970	9960	6
264	20231016	143800	718890770	9970	9970	9970	9970	32
265	20231016	143700	718571730	9970	9960	9970	9950	74
266	20231016	143600	717835340	9950	9970	9970	9950	21
267	20231016	143500	717626370	9950	9960	9970	9950	740
268	20231016	143400	710257690	9960	9960	9960	9950	9
269	20231016	143300	710168120	9960	9960	9960	9950	1094
270	20231016	143200	699271890	9960	9970	9970	9960	62
271	20231016	143100	698654320	9960	9960	9970	9960	249
272	20231016	143000	696174270	9970	9970	9970	9960	28
273	20231016	142900	695895150	9970	9970	9970	9970	46
274	20231016	142800	695436530	9960	9970	9970	9960	48
275	20231016	142700	694958430	9970	9970	9970	9970	1
276	20231016	142600	694948460	9960	9970	9970	9960	62
277	20231016	142500	694330920	9970	9960	9970	9960	4
278	20231016	142400	694291060	9960	9970	9970	9960	7
279	20231016	142300	694221310	9970	9970	9970	9970	6
280	20231016	142200	694161490	9960	9970	9970	9960	28
281	20231016	142100	693882340	9970	9970	9970	9960	79
282	20231016	142000	693095470	9970	9970	9970	9970	5
283	20231016	141900	693045620	9970	9960	9970	9960	197
284	20231016	141800	691083490	9960	9960	9960	9960	12
285	20231016	141700	690963970	9960	9960	9960	9960	4
286	20231016	141600	690924130	9950	9960	9960	9950	23
287	20231016	141500	690695060	9960	9960	9960	9960	14
288	20231016	141400	690555620	9960	9950	9970	9950	50
289	20231016	141300	690058080	9950	9970	9970	9950	8
290	20231016	141200	689978420	9970	9970	9970	9970	12
291	20231016	141100	689858780	9970	9970	9970	9970	4
292	20231016	141000	689818900	9970	9970	9970	9950	31
293	20231016	140900	689509920	9950	9970	9970	9950	404
294	20231016	140800	685489660	9960	9970	9970	9960	73
295	20231016	140700	684762550	9970	9970	9970	9970	5
296	20231016	140600	684712700	9970	9970	9970	9970	7
297	20231016	140500	684642910	9970	9970	9970	9970	3
298	20231016	140400	684613000	9950	9960	9960	9950	608
299	20231016	140300	678563370	9970	9970	9970	9960	59
300	20231016	140200	677975670	9970	9960	9970	9960	120
301	20231016	140100	676780460	9960	9960	9960	9960	2
302	20231016	140000	676760540	9950	9960	9960	9950	42
303	20231016	135900	676342510	9960	9960	9960	9960	22
304	20231016	135800	676123390	9960	9960	9960	9950	67
305	20231016	135700	675456610	9960	9960	9960	9960	145
306	20231016	135600	674012410	9950	9960	9960	9950	284
307	20231016	135500	671185790	9960	9950	9960	9950	159
308	20231016	135400	669602630	9960	9960	9960	9960	225
309	20231016	135300	667361630	9960	9960	9960	9960	123
310	20231016	135200	666136550	9960	9960	9960	9950	133
311	20231016	135100	664811880	9960	9960	9960	9960	203
312	20231016	135000	662790000	9960	9960	9960	9960	143
313	20231016	134900	661365720	9960	9960	9960	9960	145
314	20231016	134800	659921520	9960	9960	9960	9960	117
315	20231016	134700	658756200	9960	9950	9960	9950	12
316	20231016	134600	658636780	9960	9960	9960	9960	11
317	20231016	134500	658527220	9960	9960	9960	9960	3
318	20231016	134400	658497340	9960	9950	9960	9950	503
319	20231016	134300	653487470	9960	9960	9960	9960	5
320	20231016	134200	653437670	9960	9960	9960	9950	1214
321	20231016	134100	641355060	9960	9960	9960	9960	1
322	20231016	134000	641345100	9960	9960	9960	9950	119
323	20231016	133900	640160860	9960	9950	9960	9950	3
324	20231016	133800	640130990	9960	9960	9960	9960	26
325	20231016	133700	639872030	9960	9950	9960	9950	3
326	20231016	133600	639842160	9960	9960	9960	9960	54
327	20231016	133500	639304320	9950	9960	9960	9950	16
328	20231016	133400	639145060	9960	9960	9960	9960	38
329	20231016	133300	638766580	9960	9960	9960	9960	1
330	20231016	133200	638756620	9960	9960	9960	9960	160
331	20231016	133100	637163020	9960	9960	9960	9960	6
332	20231016	133000	637103260	9960	9970	9970	9960	15
333	20231016	132900	636953830	9970	9960	9970	9960	312
334	20231016	132800	633846270	9960	9960	9960	9960	119
335	20231016	132700	632661030	9960	9960	9960	9950	7
336	20231016	132600	632591320	9960	9950	9960	9950	205
337	20231016	132500	630550520	9960	9960	9960	9960	125
338	20231016	132400	629305520	9960	9960	9960	9960	5
339	20231016	132300	629255720	9960	9960	9960	9960	7
340	20231016	132200	629186000	9960	9960	9960	9960	2
341	20231016	132100	629166080	9960	9960	9960	9960	8
342	20231016	132000	629086400	9950	9960	9960	9950	32
343	20231016	131900	628767980	9960	9960	9960	9950	225
344	20231016	131800	626529190	9950	9960	9960	9950	308
345	20231016	131700	623464510	9960	9960	9960	9960	11
346	20231016	131600	623354950	9960	9960	9960	9960	19
347	20231016	131500	623165710	9960	9960	9960	9960	37
348	20231016	131400	622797190	9960	9960	9960	9960	156
349	20231016	131300	621243430	9960	9950	9960	9950	429
350	20231016	131200	616974860	9950	9940	9950	9940	111
351	20231016	131100	615870460	9950	9950	9950	9940	85
352	20231016	131000	615024760	9950	9950	9950	9950	18
353	20231016	130900	614845660	9950	9950	9950	9950	11
354	20231016	130800	614736210	9950	9950	9950	9950	5
355	20231016	130700	614686460	9950	9950	9950	9950	2
356	20231016	130600	614666560	9950	9950	9950	9950	5
357	20231016	130500	614616810	9950	9950	9950	9950	8
358	20231016	130400	614537210	9950	9950	9950	9950	1
359	20231016	130300	614527260	9950	9950	9950	9940	21
360	20231016	130200	614318320	9950	9950	9950	9950	403
361	20231016	130100	610308470	9950	9950	9950	9950	12
362	20231016	130000	610189070	9940	9950	9950	9940	77
363	20231016	125900	609423670	9950	9950	9950	9950	9
364	20231016	125800	609334120	9950	9950	9950	9950	6
365	20231016	125700	609274420	9950	9940	9950	9940	80
366	20231016	125600	608479210	9950	9950	9950	9950	101
367	20231016	125500	607474260	9950	9940	9950	9940	13
368	20231016	125400	607344920	9950	9950	9950	9940	264
369	20231016	125300	604718130	9950	9950	9950	9950	70
370	20231016	125200	604021630	9950	9950	9950	9950	8
371	20231016	125100	603942030	9950	9950	9950	9950	3
372	20231016	125000	603912180	9950	9950	9950	9940	42
373	20231016	124900	603494620	9950	9950	9950	9940	28
374	20231016	124800	603216120	9950	9950	9950	9940	129
375	20231016	124700	601933470	9950	9940	9950	9940	679
376	20231016	124600	595184100	9950	9950	9950	9940	8
377	20231016	124500	595104510	9950	9940	9950	9940	143
378	20231016	124400	593683080	9940	9960	9960	9940	331
379	20231016	124300	590390100	9960	9960	9960	9960	15
380	20231016	124200	590240700	9960	9960	9960	9960	5
381	20231016	124100	590190900	9960	9960	9960	9960	5
382	20231016	124000	590141100	9950	9940	9960	9940	844
383	20231016	123900	581748340	9950	9950	9950	9940	4
384	20231016	123800	581708550	9940	9950	9950	9940	221
385	20231016	123700	579510730	9950	9950	9950	9950	2
386	20231016	123600	579490830	9950	9940	9950	9930	1436
387	20231016	123500	565221830	9930	9930	9940	9930	162
388	20231016	123400	563613030	9940	9940	9940	9940	2
389	20231016	123300	563593150	9930	9940	9940	9930	78
390	20231016	123200	562818540	9940	9940	9940	9940	10
391	20231016	123100	562719140	9940	9940	9940	9940	150
392	20231016	123000	561228140	9940	9930	9940	9930	73
393	20231016	122900	560502730	9940	9930	9940	9930	232
394	20231016	122800	558197850	9940	9940	9940	9940	121
395	20231016	122700	556995110	9940	9930	9940	9930	268
396	20231016	122600	554333690	9940	9940	9940	9930	160
397	20231016	122500	552744290	9940	9940	9940	9940	60
398	20231016	122400	552147890	9940	9930	9940	9930	342
399	20231016	122300	548751760	9930	9940	9940	9930	129
400	20231016	122200	547470500	9940	9940	9940	9930	26
401	20231016	122100	547212080	9940	9940	9940	9930	117
402	20231016	122000	546050200	9930	9940	9940	9930	104
403	20231016	121900	545017440	9940	9930	9940	9930	208
404	20231016	121800	542951920	9940	9930	9940	9930	125
405	20231016	121700	541710420	9940	9940	9940	9940	2
406	20231016	121600	541690540	9930	9940	9950	9930	2098
407	20231016	121500	520837150	9950	9940	9950	9940	113
408	20231016	121400	519712870	9940	9950	9950	9940	93
409	20231016	121300	518788020	9950	9950	9950	9940	184
410	20231016	121200	516957730	9950	9950	9950	9950	26
411	20231016	121100	516699030	9950	9950	9950	9950	26
412	20231016	121000	516440330	9950	9950	9950	9940	16
413	20231016	120900	516281230	9950	9950	9950	9950	10
414	20231016	120800	516181730	9950	9960	9960	9950	273
415	20231016	120700	513465370	9960	9970	9970	9960	34
416	20231016	120600	513126480	9970	9970	9970	9970	2
417	20231016	120500	513106540	9970	9970	9970	9960	4
418	20231016	120400	513066670	9970	9970	9970	9970	9
419	20231016	120300	512976940	9970	9970	9970	9970	1
420	20231016	120200	512966970	9970	9960	9970	9960	2
421	20231016	120100	512947040	9950	9960	9970	9950	126
422	20231016	120000	511693240	9960	9970	9970	9960	127
423	20231016	115900	510428300	9960	9970	9970	9960	142
424	20231016	115800	509013900	9970	9970	9970	9970	5
425	20231016	115700	508964050	9950	9970	9970	9950	19
426	20231016	115600	508774830	9970	9970	9970	9970	1
427	20231016	115500	508764860	9970	9940	9970	9940	54
428	20231016	115400	508227490	9950	9950	9950	9950	42
429	20231016	115300	507809590	9950	9950	9950	9940	703
430	20231016	115200	500821740	9950	9950	9950	9950	21
431	20231016	115100	500612790	9950	9960	9960	9940	429
432	20231016	115000	496343330	9970	9970	9970	9970	7
433	20231016	114900	496273540	9970	9960	9970	9960	2
434	20231016	114800	496253610	9970	9970	9970	9970	6
435	20231016	114700	496193790	9970	9970	9970	9970	190
436	20231016	114600	494299490	9970	9970	9970	9970	2
437	20231016	114500	494279550	9970	9970	9970	9970	37
438	20231016	114400	493910660	9970	9970	9970	9970	9
439	20231016	114300	493820930	9970	9970	9970	9970	50
440	20231016	114200	493322430	9970	9970	9970	9970	1
441	20231016	114100	493312460	9940	9960	9970	9940	142
442	20231016	114000	491898560	9970	9970	9970	9970	6
443	20231016	113900	491838740	9970	9970	9970	9970	202
444	20231016	113800	489824800	9970	9960	9970	9940	499
445	20231016	113700	484856530	9970	9970	9970	9970	2
446	20231016	113600	484836590	9970	9970	9970	9970	4
447	20231016	113500	484796710	9970	9970	9970	9970	13
448	20231016	113400	484667100	9970	9970	9970	9970	2
449	20231016	113300	484647160	9970	9970	9970	9970	7
450	20231016	113200	484577370	9960	9980	9980	9960	181
451	20231016	113100	482772750	9960	9980	9980	9960	223
452	20231016	113000	480550760	9980	9980	9980	9970	7
453	20231016	112900	480480920	9980	9980	9980	9980	21
454	20231016	112800	480271340	9980	9980	9980	9980	4
455	20231016	112700	480231420	9980	9970	9980	9970	61
456	20231016	112600	479622690	9980	9970	9980	9970	665
457	20231016	112500	472992530	9970	9970	9980	9970	69
458	20231016	112400	472304590	9980	9980	9980	9970	9
459	20231016	112300	472214780	9980	9980	9980	9970	65
460	20231016	112200	471566660	9980	9980	9980	9980	62
461	20231016	112100	470947900	9970	9980	9980	9970	568
462	20231016	112000	465281780	9980	9970	9980	9970	141
463	20231016	111900	463875990	9970	9970	9970	9970	5
464	20231016	111800	463826140	9970	9980	9980	9970	24
465	20231016	111700	463586790	9980	9960	9980	9960	10
466	20231016	111600	463487070	9980	9960	9980	9940	2345
467	20231016	111500	440088560	9960	9960	9970	9950	1337
468	20231016	111400	426783280	9950	9960	9960	9950	1750
469	20231016	111300	409369760	9960	9960	9960	9960	11
470	20231016	111200	409260200	9960	9960	9960	9960	15
471	20231016	111100	409110800	9960	9960	9960	9960	19
472	20231016	111000	408921560	9960	9960	9960	9960	246
473	20231016	110900	406471400	9960	9960	9960	9960	60
474	20231016	110800	405873800	9950	9950	9960	9950	1024
475	20231016	110700	395684860	9960	9950	9960	9950	158
476	20231016	110600	394112680	9960	9960	9960	9960	12
477	20231016	110500	393993160	9960	9960	9960	9960	4
478	20231016	110400	393953320	9960	9960	9960	9960	7
479	20231016	110300	393883600	9960	9960	9960	9960	62
480	20231016	110200	393266080	9960	9960	9960	9960	20
481	20231016	110100	393066880	9960	9960	9960	9960	25
482	20231016	110000	392817880	9960	9950	9960	9950	16
483	20231016	105900	392658530	9960	9970	9970	9960	247
484	20231016	105800	390197980	9970	9970	9970	9970	8
485	20231016	105700	390118220	9970	9970	9970	9960	37
486	20231016	105600	389749430	9970	9970	9970	9970	27
487	20231016	105500	389480240	9960	9960	9970	9960	20
488	20231016	105400	389280900	9970	9970	9970	9970	2
489	20231016	105300	389260960	9960	9980	9980	9960	171
490	20231016	105200	387555990	9980	9960	9980	9960	10
491	20231016	105100	387456370	9980	9980	9980	9980	17
492	20231016	105000	387286710	9980	9980	9980	9980	6
493	20231016	104900	387226830	9980	9970	9980	9960	23
494	20231016	104800	386997680	9980	9980	9980	9980	1
495	20231016	104700	386987700	9980	9970	9980	9960	191
496	20231016	104600	385084000	9970	9970	9970	9970	15
497	20231016	104500	384934450	9970	9970	9970	9960	251
498	20231016	104400	382434470	9970	9970	9970	9970	5
499	20231016	104300	382384620	9960	9970	9970	9960	114
500	20231016	104200	381249040	9970	9980	9980	9970	264
501	20231016	104100	378616910	9970	9980	9980	9970	125
502	20231016	104000	377370610	9980	9970	9980	9970	17
503	20231016	103900	377201060	9990	9990	9990	9960	11
504	20231016	103800	377091230	9960	9970	9980	9960	212
505	20231016	103700	374979290	9970	9960	9970	9960	31
506	20231016	103600	374670480	9960	9980	9980	9950	1501
507	20231016	103500	359721060	9970	9990	9990	9970	105
508	20231016	103400	358673900	9990	9990	9990	9990	36
509	20231016	103300	358314260	9990	9990	9990	9990	15
510	20231016	103200	358164410	9990	9990	9990	9990	3
511	20231016	103100	358134440	9990	9990	9990	9990	0
512	20231016	103000	358134440	9990	9990	9990	9990	31
513	20231016	102900	357824750	9970	9980	9980	9970	100
514	20231016	102800	356827650	9990	9990	9990	9990	55
515	20231016	102700	356278200	9990	9990	9990	9990	1
516	20231016	102600	356268210	9970	9970	9970	9970	1
517	20231016	102500	356258240	9980	10000	10000	9980	563
518	20231016	102400	350633800	10000	10000	10000	10000	30
519	20231016	102300	350333800	10000	9990	10000	9990	52
520	20231016	102200	349814300	9990	9990	9990	9990	103
521	20231016	102100	348785330	10000	9970	10000	9970	101
522	20231016	102000	347778020	9970	9960	9970	9960	101
523	20231016	101900	346772050	9970	9970	9970	9970	29
524	20231016	101800	346482920	9970	9980	9980	9970	302
525	20231016	101700	343471860	9980	9970	9980	9970	7
526	20231016	101600	343402010	9980	9990	9990	9980	80
527	20231016	101500	342603580	9990	9980	10000	9980	40
528	20231016	101400	342204280	9980	9970	9980	9970	80
529	20231016	101300	341406660	9970	9970	9970	9970	396
530	20231016	101200	337458540	9970	9970	9970	9970	458
531	20231016	101100	332892280	9970	9970	9970	9970	235
532	20231016	101000	330549330	9970	9970	9970	9970	11
533	20231016	100900	330439660	9960	9960	9960	9960	50
534	20231016	100800	329941660	9960	9960	9960	9960	50
535	20231016	100700	329443660	9970	9970	9970	9970	159
536	20231016	100600	327858430	9970	9970	9970	9960	1115
537	20231016	100500	316751460	9970	9970	9970	9970	14
538	20231016	100400	316611880	9970	9970	9970	9970	119
539	20231016	100300	315425450	9970	9970	9970	9970	173
540	20231016	100200	313700640	9970	9970	9970	9970	118
541	20231016	100100	312524180	9970	9980	9980	9970	294
542	20231016	100000	309592990	9980	9980	9980	9970	53
543	20231016	095900	309064550	9970	9960	9980	9960	293
544	20231016	095800	306144910	9960	9980	9980	9960	1650
545	20231016	095700	289708360	9980	9970	9980	9970	155
546	20231016	095600	288162460	9980	9980	9980	9970	27
547	20231016	095500	287893010	10000	9980	10000	9980	81
548	20231016	095400	287084000	9980	9970	9980	9970	139
549	20231016	095300	285698160	9970	9970	9970	9960	158
550	20231016	095200	284123900	9970	9970	9970	9970	9
551	20231016	095100	284034170	9970	9960	9970	9960	445
552	20231016	095000	279601920	9970	9970	9980	9970	4826
553	20231016	094900	231475000	9970	9980	9980	9970	110
554	20231016	094800	230378200	9980	9980	9980	9980	25
555	20231016	094700	230128700	9980	9980	9980	9980	2658
556	20231016	094600	203601860	9990	9980	9990	9980	345
557	20231016	094500	200156710	9990	9990	9990	9980	265
558	20231016	094400	197511930	9990	9990	9990	9980	104
559	20231016	094300	196473970	9990	9990	9990	9980	177
560	20231016	094200	194707060	9990	9990	9990	9980	69
561	20231016	094100	194018130	9980	9990	9990	9980	134
562	20231016	094000	192680070	9990	9990	9990	9990	18
563	20231016	093900	192500250	9980	10000	10000	9980	5068
564	20231016	093800	141871870	10000	10000	10000	10000	5
565	20231016	093700	141821870	10000	10000	10000	10000	21
566	20231016	093600	141611870	10000	10000	10000	9990	122
567	20231016	093500	140392140	10000	10000	10000	9990	43
568	20231016	093400	139962530	10000	10000	10000	9990	240
569	20231016	093300	137564730	10000	10010	10010	10000	87
570	20231016	093200	136694650	10010	10010	10010	10010	16
571	20231016	093100	136534490	10010	10010	10010	10000	104
572	20231016	093000	135494200	10020	10020	10020	10020	1
573	20231016	092900	135484180	10020	10020	10030	10020	309
574	20231016	092800	132386540	10020	10010	10020	10010	180
575	20231016	092700	130583960	10020	10020	10020	10020	3
576	20231016	092600	130553900	10010	10000	10020	10000	65
577	20231016	092500	129903250	10000	10010	10010	10000	243
578	20231016	092400	127471850	10010	10010	10020	10010	56
579	20231016	092300	126911260	10020	10010	10020	10010	243
580	20231016	092200	124478630	10000	10010	10010	10000	51
581	20231016	092100	123968620	10000	10010	10010	10000	85
582	20231016	092000	123118380	10010	10000	10010	10000	234
583	20231016	091900	120778300	10000	10000	10000	9990	9
584	20231016	091800	120688360	10010	10010	10010	10010	2
585	20231016	091700	120668340	10010	9980	10010	9980	924
586	20231016	091600	111427560	9980	9990	9990	9980	325
587	20231016	091500	108183740	9990	10020	10020	9990	3
588	20231016	091400	108153740	10030	9980	10030	9970	189
589	20231016	091300	106267920	9980	9980	9980	9980	128
590	20231016	091200	104990480	10050	9970	10050	9970	2589
591	20231016	091100	79029820	9980	9970	9980	9970	455
592	20231016	091000	74493440	9970	9970	9980	9970	316
593	20231016	090900	71341890	9980	9980	9980	9980	403
594	20231016	090800	67319950	9960	9980	9980	9960	1187
595	20231016	090700	55495250	9980	9980	9980	9970	127
596	20231016	090600	54228790	9980	9980	9980	9980	15
597	20231016	090500	54079090	9980	9980	9980	9970	362
598	20231016	090400	50469330	9980	9970	9980	9970	723
599	20231016	090300	43255890	9970	9980	9980	9970	622
600	20231016	090200	37054280	9980	9980	9980	9980	1184
601	20231016	090100	25237960	9980	9990	10000	9980	1354
602	20231016	090000	11719120	10000	9990	10000	9990	1173