KissMeData/000020/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	183000	391432000	9570	9570	9570	9570	762
3	20231025	182900	391432000	9570	9570	9570	9570	0
4	20231025	182800	391432000	9570	9570	9570	9570	0
5	20231025	182700	391432000	9570	9570	9570	9570	0
6	20231025	182600	391432000	9570	9570	9570	9570	0
7	20231025	182500	391432000	9570	9570	9570	9570	0
8	20231025	182400	391432000	9570	9570	9570	9570	0
9	20231025	182300	391432000	9570	9570	9570	9570	0
10	20231025	182200	391432000	9570	9570	9570	9570	0
11	20231025	182100	391432000	9570	9570	9570	9570	0
12	20231025	182000	391432000	9570	9570	9570	9570	0
13	20231025	181900	391432000	9570	9570	9570	9570	0
14	20231025	181800	391432000	9570	9570	9570	9570	0
15	20231025	181700	391432000	9570	9570	9570	9570	0
16	20231025	181600	391432000	9570	9570	9570	9570	0
17	20231025	181500	391432000	9570	9570	9570	9570	0
18	20231025	181400	391432000	9570	9570	9570	9570	0
19	20231025	181300	391432000	9570	9570	9570	9570	0
20	20231025	181200	391432000	9570	9570	9570	9570	0
21	20231025	181100	391432000	9570	9570	9570	9570	0
22	20231025	181000	391432000	9570	9570	9570	9570	0
23	20231025	180900	391432000	9570	9570	9570	9570	0
24	20231025	180800	391432000	9570	9570	9570	9570	0
25	20231025	180700	391432000	9570	9570	9570	9570	0
26	20231025	180600	391432000	9570	9570	9570	9570	0
27	20231025	180500	391432000	9570	9570	9570	9570	0
28	20231025	180400	391432000	9570	9570	9570	9570	0
29	20231025	180300	391432000	9570	9570	9570	9570	0
30	20231025	180200	391432000	9570	9570	9570	9570	0
31	20231025	180100	391432000	9570	9570	9570	9570	0
32	20231025	180000	391432000	9570	9570	9570	9570	762
33	20231025	175900	391432000	9570	9570	9570	9570	0
34	20231025	175800	391432000	9570	9570	9570	9570	0
35	20231025	175700	391432000	9570	9570	9570	9570	0
36	20231025	175600	391432000	9570	9570	9570	9570	0
37	20231025	175500	391432000	9570	9570	9570	9570	0
38	20231025	175400	391432000	9570	9570	9570	9570	0
39	20231025	175300	391432000	9570	9570	9570	9570	0
40	20231025	175200	391432000	9570	9570	9570	9570	0
41	20231025	175100	391432000	9570	9570	9570	9570	0
42	20231025	175000	391432000	9570	9570	9570	9570	0
43	20231025	174900	391432000	9570	9570	9570	9570	0
44	20231025	174800	391432000	9570	9570	9570	9570	0
45	20231025	174700	391432000	9570	9570	9570	9570	0
46	20231025	174600	391432000	9570	9570	9570	9570	0
47	20231025	174500	391432000	9570	9570	9570	9570	0
48	20231025	174400	391432000	9570	9570	9570	9570	0
49	20231025	174300	391432000	9570	9570	9570	9570	0
50	20231025	174200	391432000	9570	9570	9570	9570	0
51	20231025	174100	391432000	9570	9570	9570	9570	0
52	20231025	174000	391432000	9570	9570	9570	9570	0
53	20231025	173900	391432000	9570	9570	9570	9570	0
54	20231025	173800	391432000	9570	9570	9570	9570	0
55	20231025	173700	391432000	9570	9570	9570	9570	0
56	20231025	173600	391432000	9570	9570	9570	9570	0
57	20231025	173500	391432000	9570	9570	9570	9570	0
58	20231025	173400	391432000	9570	9570	9570	9570	0
59	20231025	173300	391432000	9570	9570	9570	9570	0
60	20231025	173200	391432000	9570	9570	9570	9570	0
61	20231025	173100	391432000	9570	9570	9570	9570	0
62	20231025	173000	391432000	9570	9570	9570	9570	762
63	20231025	172900	391432000	9570	9570	9570	9570	0
64	20231025	172800	391432000	9570	9570	9570	9570	0
65	20231025	172700	391432000	9570	9570	9570	9570	0
66	20231025	172600	391432000	9570	9570	9570	9570	0
67	20231025	172500	391432000	9570	9570	9570	9570	0
68	20231025	172400	391432000	9570	9570	9570	9570	0
69	20231025	172300	391432000	9570	9570	9570	9570	0
70	20231025	172200	391432000	9570	9570	9570	9570	0
71	20231025	172100	391432000	9570	9570	9570	9570	0
72	20231025	172000	391432000	9570	9570	9570	9570	0
73	20231025	171900	391432000	9570	9570	9570	9570	0
74	20231025	171800	391432000	9570	9570	9570	9570	0
75	20231025	171700	391432000	9570	9570	9570	9570	0
76	20231025	171600	391432000	9570	9570	9570	9570	0
77	20231025	171500	391432000	9570	9570	9570	9570	0
78	20231025	171400	391432000	9570	9570	9570	9570	0
79	20231025	171300	391432000	9570	9570	9570	9570	0
80	20231025	171200	391432000	9570	9570	9570	9570	0
81	20231025	171100	391432000	9570	9570	9570	9570	0
82	20231025	171000	391432000	9570	9570	9570	9570	0
83	20231025	170900	391432000	9570	9570	9570	9570	0
84	20231025	170800	391432000	9570	9570	9570	9570	0
85	20231025	170700	391432000	9570	9570	9570	9570	0
86	20231025	170600	391432000	9570	9570	9570	9570	0
87	20231025	170500	391432000	9570	9570	9570	9570	0
88	20231025	170400	391432000	9570	9570	9570	9570	0
89	20231025	170300	391432000	9570	9570	9570	9570	0
90	20231025	170200	391432000	9570	9570	9570	9570	0
91	20231025	170100	391432000	9570	9570	9570	9570	0
92	20231025	170000	391432000	9570	9570	9570	9570	762
93	20231025	165900	391432000	9570	9570	9570	9570	0
94	20231025	165800	391432000	9570	9570	9570	9570	0
95	20231025	165700	391432000	9570	9570	9570	9570	0
96	20231025	165600	391432000	9570	9570	9570	9570	0
97	20231025	165500	391432000	9570	9570	9570	9570	0
98	20231025	165400	391432000	9570	9570	9570	9570	0
99	20231025	165300	391432000	9570	9570	9570	9570	0
100	20231025	165200	391432000	9570	9570	9570	9570	0
101	20231025	165100	391432000	9570	9570	9570	9570	0
102	20231025	165000	391432000	9570	9570	9570	9570	0
103	20231025	164900	391432000	9570	9570	9570	9570	0
104	20231025	164800	391432000	9570	9570	9570	9570	0
105	20231025	164700	391432000	9570	9570	9570	9570	0
106	20231025	164600	391432000	9570	9570	9570	9570	0
107	20231025	164500	391432000	9570	9570	9570	9570	0
108	20231025	164400	391432000	9570	9570	9570	9570	0
109	20231025	164300	391432000	9570	9570	9570	9570	0
110	20231025	164200	391432000	9570	9570	9570	9570	0
111	20231025	164100	391432000	9570	9570	9570	9570	0
112	20231025	164000	391432000	9570	9570	9570	9570	0
113	20231025	163900	391432000	9570	9570	9570	9570	0
114	20231025	163800	391432000	9570	9570	9570	9570	0
115	20231025	163700	391432000	9570	9570	9570	9570	0
116	20231025	163600	391432000	9570	9570	9570	9570	0
117	20231025	163500	391432000	9570	9570	9570	9570	0
118	20231025	163400	391432000	9570	9570	9570	9570	0
119	20231025	163300	391432000	9570	9570	9570	9570	0
120	20231025	163200	391432000	9570	9570	9570	9570	0
121	20231025	163100	391432000	9570	9570	9570	9570	0
122	20231025	163000	391432000	9570	9570	9570	9570	762
123	20231025	162900	391432000	9570	9570	9570	9570	0
124	20231025	162800	391432000	9570	9570	9570	9570	0
125	20231025	162700	391432000	9570	9570	9570	9570	0
126	20231025	162600	391432000	9570	9570	9570	9570	0
127	20231025	162500	391432000	9570	9570	9570	9570	0
128	20231025	162400	391432000	9570	9570	9570	9570	0
129	20231025	162300	391432000	9570	9570	9570	9570	0
130	20231025	162200	391432000	9570	9570	9570	9570	0
131	20231025	162100	391432000	9570	9570	9570	9570	0
132	20231025	162000	391432000	9570	9570	9570	9570	0
133	20231025	161900	391432000	9570	9570	9570	9570	0
134	20231025	161800	391432000	9570	9570	9570	9570	0
135	20231025	161700	391432000	9570	9570	9570	9570	0
136	20231025	161600	391432000	9570	9570	9570	9570	0
137	20231025	161500	391432000	9570	9570	9570	9570	0
138	20231025	161400	391432000	9570	9570	9570	9570	0
139	20231025	161300	391432000	9570	9570	9570	9570	0
140	20231025	161200	391432000	9570	9570	9570	9570	0
141	20231025	161100	391432000	9570	9570	9570	9570	0
142	20231025	161000	391432000	9570	9570	9570	9570	0
143	20231025	160900	391432000	9570	9570	9570	9570	0
144	20231025	160800	391432000	9570	9570	9570	9570	0
145	20231025	160700	391432000	9570	9570	9570	9570	0
146	20231025	160600	391432000	9570	9570	9570	9570	0
147	20231025	160500	391432000	9570	9570	9570	9570	0
148	20231025	160400	391432000	9570	9570	9570	9570	0
149	20231025	160300	391432000	9570	9570	9570	9570	0
150	20231025	160200	391432000	9570	9570	9570	9570	0
151	20231025	160100	391432000	9570	9570	9570	9570	0
152	20231025	160000	391432000	9570	9570	9570	9570	762
153	20231025	155900	391432000	9570	9570	9570	9570	0
154	20231025	155800	391432000	9570	9570	9570	9570	0
155	20231025	155700	391432000	9570	9570	9570	9570	0
156	20231025	155600	391432000	9570	9570	9570	9570	0
157	20231025	155500	391432000	9570	9570	9570	9570	0
158	20231025	155400	391432000	9570	9570	9570	9570	0
159	20231025	155300	391432000	9570	9570	9570	9570	0
160	20231025	155200	391432000	9570	9570	9570	9570	0
161	20231025	155100	391432000	9570	9570	9570	9570	0
162	20231025	155000	391432000	9570	9570	9570	9570	0
163	20231025	154900	391432000	9570	9570	9570	9570	0
164	20231025	154800	391432000	9570	9570	9570	9570	0
165	20231025	154700	391432000	9570	9570	9570	9570	0
166	20231025	154600	391432000	9570	9570	9570	9570	0
167	20231025	154500	391432000	9570	9570	9570	9570	0
168	20231025	154400	391432000	9570	9570	9570	9570	0
169	20231025	154300	391432000	9570	9570	9570	9570	0
170	20231025	154200	391432000	9570	9570	9570	9570	0
171	20231025	154100	391432000	9570	9570	9570	9570	0
172	20231025	154000	391432000	9570	9570	9570	9570	0
173	20231025	153900	391432000	9570	9570	9570	9570	0
174	20231025	153800	391432000	9570	9570	9570	9570	0
175	20231025	153700	391432000	9570	9570	9570	9570	0
176	20231025	153600	391432000	9570	9570	9570	9570	0
177	20231025	153500	391432000	9570	9570	9570	9570	0
178	20231025	153400	391432000	9570	9570	9570	9570	0
179	20231025	153300	391432000	9570	9570	9570	9570	0
180	20231025	153200	391432000	9570	9570	9570	9570	0
181	20231025	153100	391432000	9570	9570	9570	9570	0
182	20231025	153000	391432000	9570	9570	9570	9570	1524
183	20231025	152900	384139660	9540	9540	9540	9540	0
184	20231025	152800	384139660	9540	9540	9540	9540	0
185	20231025	152700	384139660	9540	9540	9540	9540	0
186	20231025	152600	384139660	9540	9540	9540	9540	0
187	20231025	152500	384139660	9540	9540	9540	9540	0
188	20231025	152400	384139660	9540	9540	9540	9540	0
189	20231025	152300	384139660	9540	9540	9540	9540	0
190	20231025	152200	384139660	9540	9540	9540	9540	0
191	20231025	152100	384139660	9540	9540	9540	9540	0
192	20231025	152000	384139660	9540	9540	9540	9540	0
193	20231025	151900	384139660	9540	9580	9580	9540	75
194	20231025	151800	383423130	9600	9600	9600	9600	7
195	20231025	151700	383355930	9560	9610	9610	9560	76
196	20231025	151600	382626800	9590	9580	9590	9580	24
197	20231025	151500	382396660	9540	9540	9540	9540	0
198	20231025	151400	382396660	9540	9600	9600	9540	143
199	20231025	151300	381028880	9590	9590	9590	9590	0
200	20231025	151200	381028880	9590	9610	9610	9590	48
201	20231025	151100	380568280	9590	9600	9600	9590	40
202	20231025	151000	380184380	9620	9620	9620	9620	0
203	20231025	150900	380184380	9620	9620	9620	9620	19
204	20231025	150800	380001600	9610	9600	9610	9550	250
205	20231025	150700	377608590	9610	9610	9610	9610	23
206	20231025	150600	377387560	9610	9600	9610	9600	11
207	20231025	150500	377281860	9600	9600	9600	9600	464
208	20231025	150400	372827460	9600	9590	9600	9590	15
209	20231025	150300	372683600	9590	9590	9590	9590	18
210	20231025	150200	372510980	9590	9600	9600	9590	81
211	20231025	150100	371733770	9590	9600	9600	9590	75
212	20231025	150000	371014290	9600	9600	9600	9600	10
213	20231025	145900	370918290	9610	9610	9610	9610	30
214	20231025	145800	370629990	9610	9620	9620	9610	32
215	20231025	145700	370322370	9610	9590	9620	9590	1266
216	20231025	145600	358170320	9590	9580	9590	9580	33
217	20231025	145500	357853880	9580	9580	9580	9580	7
218	20231025	145400	357786820	9580	9580	9580	9580	30
219	20231025	145300	357499420	9570	9570	9570	9570	22
220	20231025	145200	357288880	9570	9570	9570	9570	262
221	20231025	145100	354781540	9560	9540	9560	9540	1918
222	20231025	145000	336446410	9540	9540	9540	9540	5
223	20231025	144900	336398710	9540	9540	9540	9540	57
224	20231025	144800	335854930	9540	9540	9540	9540	30
225	20231025	144700	335568730	9540	9530	9540	9520	110
226	20231025	144600	334521240	9550	9550	9550	9550	21
227	20231025	144500	334320690	9550	9540	9550	9540	40
228	20231025	144400	333938790	9530	9540	9540	9530	14
229	20231025	144300	333805240	9520	9520	9520	9520	4
230	20231025	144200	333767160	9520	9520	9540	9520	65
231	20231025	144100	333147760	9520	9530	9530	9520	40
232	20231025	144000	332766660	9530	9530	9530	9530	100
233	20231025	143900	331813660	9530	9520	9530	9520	1205
234	20231025	143800	320330750	9520	9520	9520	9520	21
235	20231025	143700	320130830	9520	9520	9520	9520	201
236	20231025	143600	318217310	9520	9520	9520	9520	40
237	20231025	143500	317836510	9520	9520	9520	9520	0
238	20231025	143400	317836510	9520	9520	9520	9520	251
239	20231025	143300	315446990	9520	9510	9520	9510	60
240	20231025	143200	314876090	9520	9520	9520	9520	23
241	20231025	143100	314657130	9520	9520	9520	9520	56
242	20231025	143000	314124010	9520	9520	9520	9520	10
243	20231025	142900	314028810	9520	9520	9520	9520	16
244	20231025	142800	313876490	9520	9520	9520	9520	95
245	20231025	142700	312972090	9520	9520	9520	9520	34
246	20231025	142600	312648410	9520	9520	9520	9520	11
247	20231025	142500	312543690	9520	9520	9520	9520	689
248	20231025	142400	305984410	9520	9520	9520	9520	24
249	20231025	142300	305755930	9520	9520	9520	9520	204
250	20231025	142200	303813850	9500	9520	9520	9500	583
251	20231025	142100	298274460	9520	9520	9520	9520	10
252	20231025	142000	298179260	9520	9520	9520	9520	325
253	20231025	141900	295085260	9520	9520	9520	9520	54
254	20231025	141800	294571180	9520	9520	9520	9520	0
255	20231025	141700	294571180	9520	9520	9520	9520	25
256	20231025	141600	294333180	9520	9520	9520	9520	56
257	20231025	141500	293800060	9520	9510	9520	9510	40
258	20231025	141400	293419560	9520	9520	9520	9520	27
259	20231025	141300	293162520	9520	9520	9520	9520	40
260	20231025	141200	292781720	9510	9510	9510	9510	5
261	20231025	141100	292734170	9520	9520	9520	9520	10
262	20231025	141000	292638970	9520	9520	9520	9520	50
263	20231025	140900	292162970	9520	9520	9520	9520	17
264	20231025	140800	292001130	9520	9520	9520	9520	60
265	20231025	140700	291429930	9510	9510	9510	9510	10
266	20231025	140600	291334830	9510	9520	9520	9510	219
267	20231025	140500	289252030	9510	9510	9510	9510	45
268	20231025	140400	288824080	9510	9520	9520	9510	33
269	20231025	140300	288510020	9520	9520	9520	9520	0
270	20231025	140200	288510020	9520	9520	9520	9520	54
271	20231025	140100	287995940	9520	9520	9520	9520	20
272	20231025	140000	287805540	9520	9530	9530	9520	16
273	20231025	135900	287653210	9530	9530	9530	9530	43
274	20231025	135800	287243420	9530	9530	9530	9530	10
275	20231025	135700	287148120	9530	9530	9530	9530	36
276	20231025	135600	286805040	9520	9520	9520	9520	67
277	20231025	135500	286167200	9520	9520	9520	9520	11
278	20231025	135400	286062480	9520	9520	9520	9520	14
279	20231025	135300	285929200	9520	9520	9520	9520	61
280	20231025	135200	285348480	9520	9530	9530	9520	26
281	20231025	135100	285100830	9540	9540	9540	9540	0
282	20231025	135000	285100830	9540	9520	9540	9520	64
283	20231025	134900	284490950	9520	9520	9520	9520	4
284	20231025	134800	284452870	9520	9520	9520	9520	30
285	20231025	134700	284167270	9520	9530	9530	9520	34
286	20231025	134600	283843360	9530	9530	9530	9530	20
287	20231025	134500	283652760	9530	9540	9540	9530	67
288	20231025	134400	283013820	9540	9540	9540	9540	0
289	20231025	134300	283013820	9540	9540	9540	9540	0
290	20231025	134200	283013820	9540	9540	9540	9540	51
291	20231025	134100	282527280	9500	9500	9500	9500	501
292	20231025	134000	277767780	9510	9520	9520	9510	35
293	20231025	133900	277434690	9540	9540	9540	9540	30
294	20231025	133800	277148490	9520	9520	9520	9520	104
295	20231025	133700	276158410	9530	9530	9530	9530	25
296	20231025	133600	275920160	9540	9540	9540	9530	41
297	20231025	133500	275529030	9530	9530	9530	9530	66
298	20231025	133400	274900050	9530	9530	9530	9530	0
299	20231025	133300	274900050	9530	9530	9530	9530	30
300	20231025	133200	274614150	9500	9500	9500	9500	6
301	20231025	133100	274557150	9500	9500	9500	9500	21
302	20231025	133000	274357650	9500	9510	9510	9500	65
303	20231025	132900	273740010	9510	9510	9510	9510	0
304	20231025	132800	273740010	9510	9510	9510	9510	0
305	20231025	132700	273740010	9510	9520	9540	9510	91
306	20231025	132600	272873070	9510	9510	9510	9510	0
307	20231025	132500	272873070	9510	9540	9540	9510	40
308	20231025	132400	272491770	9490	9490	9490	9490	0
309	20231025	132300	272491770	9490	9500	9500	9490	20
310	20231025	132200	272301870	9500	9490	9500	9490	54
311	20231025	132100	271789270	9490	9490	9490	9490	10
312	20231025	132000	271694370	9490	9490	9490	9490	44
313	20231025	131900	271276810	9490	9490	9490	9490	42
314	20231025	131800	270878230	9490	9490	9490	9490	14
315	20231025	131700	270745370	9500	9500	9500	9500	10
316	20231025	131600	270650370	9500	9500	9500	9490	77
317	20231025	131500	269919040	9500	9510	9510	9500	33
318	20231025	131400	269605410	9510	9510	9510	9510	10
319	20231025	131300	269510310	9520	9520	9520	9520	30
320	20231025	131200	269224710	9500	9490	9500	9490	17
321	20231025	131100	269063240	9480	9480	9480	9480	123
322	20231025	131000	267897200	9480	9490	9490	9480	225
323	20231025	130900	265764070	9490	9500	9500	9490	166
324	20231025	130800	264187250	9500	9500	9500	9500	0
325	20231025	130700	264187250	9500	9520	9540	9500	64
326	20231025	130600	263577670	9510	9510	9510	9510	0
327	20231025	130500	263577670	9510	9540	9540	9510	54
328	20231025	130400	263063530	9510	9510	9510	9510	40
329	20231025	130300	262683130	9510	9520	9520	9510	23
330	20231025	130200	262464300	9510	9520	9540	9510	71
331	20231025	130100	261787990	9520	9520	9520	9520	30
332	20231025	130000	261502390	9520	9520	9520	9520	14
333	20231025	125900	261369110	9520	9540	9540	9520	40
334	20231025	125800	260987710	9510	9510	9510	9510	0
335	20231025	125700	260987710	9510	9510	9540	9510	38
336	20231025	125600	260625910	9540	9540	9540	9540	30
337	20231025	125500	260339710	9540	9540	9540	9540	1
338	20231025	125400	260330170	9480	9480	9480	9480	0
339	20231025	125300	260330170	9480	9540	9540	9480	2130
340	20231025	125200	240104330	9530	9530	9530	9530	13
341	20231025	125100	239980440	9530	9530	9530	9530	10
342	20231025	125000	239885140	9530	9530	9530	9530	64
343	20231025	124900	239275220	9530	9530	9530	9530	10
344	20231025	124800	239179920	9530	9530	9530	9530	11
345	20231025	124700	239075090	9530	9540	9540	9530	43
346	20231025	124600	238665000	9520	9520	9520	9520	0
347	20231025	124500	238665000	9520	9540	9540	9520	28
348	20231025	124400	238398160	9540	9520	9540	9520	40
349	20231025	124300	238016760	9540	9540	9540	9540	0
350	20231025	124200	238016760	9540	9540	9540	9540	20
351	20231025	124100	237825960	9540	9500	9540	9480	422
352	20231025	124000	233822280	9500	9510	9510	9500	461
353	20231025	123900	229442650	9510	9510	9510	9510	50
354	20231025	123800	228967150	9510	9500	9510	9500	14
355	20231025	123700	228834040	9500	9510	9510	9500	31
356	20231025	123600	228539270	9530	9540	9540	9520	75
357	20231025	123500	227824660	9520	9520	9520	9520	10
358	20231025	123400	227729460	9520	9520	9520	9520	25
359	20231025	123300	227491460	9520	9530	9550	9520	42
360	20231025	123200	227090610	9530	9530	9530	9530	14
361	20231025	123100	226957190	9530	9530	9530	9530	30
362	20231025	123000	226671290	9530	9550	9560	9530	73
363	20231025	122900	225974340	9530	9530	9530	9530	0
364	20231025	122800	225974340	9530	9530	9530	9530	0
365	20231025	122700	225974340	9530	9550	9550	9530	56
366	20231025	122600	225440040	9530	9540	9540	9530	12
367	20231025	122500	225325670	9530	9530	9530	9530	18
368	20231025	122400	225154130	9530	9550	9550	9530	51
369	20231025	122300	224667500	9530	9540	9540	9530	15
370	20231025	122200	224524410	9540	9540	9540	9540	11
371	20231025	122100	224419470	9550	9550	9550	9550	30
372	20231025	122000	224132970	9540	9540	9540	9540	44
373	20231025	121900	223713210	9550	9550	9550	9550	30
374	20231025	121800	223426710	9540	9550	9550	9540	43
375	20231025	121700	223016360	9540	9540	9540	9540	0
376	20231025	121600	223016360	9540	9560	9560	9540	40
377	20231025	121500	222634160	9540	9540	9540	9540	14
378	20231025	121400	222500600	9540	9540	9540	9540	10
379	20231025	121300	222405200	9560	9540	9560	9530	261
380	20231025	121200	219916630	9540	9540	9540	9540	10
381	20231025	121100	219821230	9540	9540	9540	9540	11
382	20231025	121000	219716290	9540	9540	9560	9540	317
383	20231025	120900	216691510	9550	9550	9550	9550	30
384	20231025	120800	216405010	9550	9550	9550	9550	13
385	20231025	120700	216280860	9560	9550	9560	9550	41
386	20231025	120600	215889000	9540	9550	9550	9540	101
387	20231025	120500	214924870	9560	9560	9560	9560	44
388	20231025	120400	214504230	9560	9560	9560	9560	33
389	20231025	120300	214188750	9560	9560	9560	9560	24
390	20231025	120200	213959310	9560	9560	9560	9560	0
391	20231025	120100	213959310	9560	9560	9560	9560	61
392	20231025	120000	213376150	9560	9560	9560	9560	14
393	20231025	115900	213242310	9560	9560	9560	9560	11
394	20231025	115800	213137150	9560	9560	9560	9560	65
395	20231025	115700	212515750	9560	9560	9560	9560	10
396	20231025	115600	212420150	9560	9560	9560	9560	30
397	20231025	115500	212133350	9560	9560	9560	9560	23
398	20231025	115400	211913470	9560	9560	9560	9560	30
399	20231025	115300	211626670	9560	9560	9560	9560	44
400	20231025	115200	211206030	9560	9560	9560	9560	10
401	20231025	115100	211110430	9560	9560	9560	9560	0
402	20231025	115000	211110430	9560	9560	9560	9560	88
403	20231025	114900	210269150	9560	9560	9560	9560	0
404	20231025	114800	210269150	9560	9560	9560	9560	25
405	20231025	114700	210030150	9560	9560	9560	9560	30
406	20231025	114600	209743350	9560	9560	9560	9560	30
407	20231025	114500	209456550	9560	9560	9560	9560	24
408	20231025	114400	209227110	9560	9560	9560	9560	30
409	20231025	114300	208940310	9560	9560	9560	9560	34
410	20231025	114200	208615270	9560	9560	9560	9560	10
411	20231025	114100	208519670	9560	9560	9560	9560	40
412	20231025	114000	208137270	9560	9550	9560	9550	14
413	20231025	113900	208003440	9560	9540	9560	9540	20
414	20231025	113800	207812450	9550	9550	9550	9550	44
415	20231025	113700	207392250	9550	9550	9550	9550	10
416	20231025	113600	207296750	9550	9550	9550	9550	0
417	20231025	113500	207296750	9550	9550	9550	9550	75
418	20231025	113400	206580500	9560	9560	9560	9560	55
419	20231025	113300	206054700	9560	9550	9560	9550	503
420	20231025	113200	201247900	9550	9550	9550	9550	60
421	20231025	113100	200674900	9550	9550	9550	9550	10
422	20231025	113000	200579400	9540	9540	9550	9540	40
423	20231025	112900	200197500	9540	9540	9540	9540	10
424	20231025	112800	200102100	9550	9560	9560	9550	34
425	20231025	112700	199777270	9550	9560	9560	9550	31
426	20231025	112600	199480920	9560	9560	9560	9560	11
427	20231025	112500	199375760	9560	9550	9560	9550	209
428	20231025	112400	197379540	9550	9550	9550	9550	83
429	20231025	112300	196586890	9530	9550	9550	9530	187
430	20231025	112200	194801940	9550	9550	9550	9550	10
431	20231025	112100	194706440	9550	9550	9550	9550	30
432	20231025	112000	194419940	9550	9530	9550	9530	494
433	20231025	111900	189711840	9530	9530	9530	9530	0
434	20231025	111800	189711840	9530	9520	9530	9520	491
435	20231025	111700	185036240	9520	9520	9520	9520	121
436	20231025	111600	183884320	9520	9520	9520	9520	11
437	20231025	111500	183779600	9500	9520	9520	9500	59
438	20231025	111400	183218200	9470	9470	9470	9470	0
439	20231025	111300	183218200	9470	9480	9480	9470	548
440	20231025	111200	178024670	9480	9480	9480	9480	40
441	20231025	111100	177645470	9480	9500	9500	9480	500
442	20231025	111000	172905170	9480	9530	9530	9470	3515
443	20231025	110900	139573830	9530	9530	9530	9530	74
444	20231025	110800	138868610	9530	9530	9530	9530	14
445	20231025	110700	138735190	9520	9530	9530	9520	41
446	20231025	110600	138344470	9490	9520	9520	9490	110
447	20231025	110500	137300040	9530	9530	9530	9530	65
448	20231025	110400	136680590	9530	9530	9530	9530	30
449	20231025	110300	136394690	9530	9530	9530	9530	37
450	20231025	110200	136042080	9530	9530	9530	9530	20
451	20231025	110100	135851480	9530	9530	9530	9530	30
452	20231025	110000	135565580	9510	9520	9530	9510	2349
453	20231025	105900	113187710	9520	9520	9520	9520	5
454	20231025	105800	113140110	9520	9510	9520	9510	66
455	20231025	105700	112511880	9510	9510	9510	9510	10
456	20231025	105600	112416780	9510	9510	9510	9510	10
457	20231025	105500	112321680	9520	9500	9520	9490	85
458	20231025	105400	111514030	9480	9500	9500	9480	1048
459	20231025	105300	101573920	9500	9520	9520	9500	321
460	20231025	105200	98523630	9520	9520	9520	9520	40
461	20231025	105100	98142830	9520	9520	9520	9520	14
462	20231025	105000	98009550	9510	9510	9510	9510	71
463	20231025	104900	97334340	9510	9510	9510	9510	69
464	20231025	104800	96678150	9520	9520	9520	9520	24
465	20231025	104700	96449670	9520	9530	9530	9520	60
466	20231025	104600	95878170	9520	9520	9520	9520	14
467	20231025	104500	95744890	9520	9530	9530	9520	39
468	20231025	104400	95373500	9530	9520	9530	9520	127
469	20231025	104300	94163760	9520	9530	9530	9520	54
470	20231025	104200	93649240	9530	9530	9530	9530	5
471	20231025	104100	93601590	9530	9530	9530	9530	177
472	20231025	104000	91914780	9530	9530	9530	9530	0
473	20231025	103900	91914780	9530	9530	9530	9530	31
474	20231025	103800	91619350	9530	9530	9530	9530	30
475	20231025	103700	91333450	9530	9530	9530	9530	10
476	20231025	103600	91238150	9530	9530	9530	9530	34
477	20231025	103500	90914130	9530	9530	9530	9530	40
478	20231025	103400	90532930	9520	9540	9540	9520	478
479	20231025	103300	85978210	9530	9540	9540	9530	70
480	20231025	103200	85310980	9540	9540	9540	9540	61
481	20231025	103100	84729040	9540	9550	9550	9540	171
482	20231025	103000	83097560	9550	9550	9550	9550	10
483	20231025	102900	83002060	9550	9550	9550	9550	45
484	20231025	102800	82572310	9550	9550	9550	9550	147
485	20231025	102700	81168460	9550	9550	9550	9550	80
486	20231025	102600	80404460	9550	9550	9550	9550	25
487	20231025	102500	80165710	9540	9540	9540	9540	33
488	20231025	102400	79850890	9540	9540	9540	9540	66
489	20231025	102300	79221250	9540	9540	9540	9540	20
490	20231025	102200	79030450	9540	9540	9540	9530	310
491	20231025	102100	76073560	9540	9540	9540	9530	543
492	20231025	102000	70894250	9540	9540	9540	9540	32
493	20231025	101900	70588970	9540	9540	9540	9530	57
494	20231025	101800	70045640	9540	9540	9540	9530	88
495	20231025	101700	69206560	9540	9540	9540	9540	50
496	20231025	101600	68729560	9540	9540	9540	9540	14
497	20231025	101500	68596000	9540	9540	9540	9540	41
498	20231025	101400	68204860	9540	9540	9540	9540	0
499	20231025	101300	68204860	9540	9550	9550	9540	46
500	20231025	101200	67765760	9540	9540	9540	9540	52
501	20231025	101100	67269680	9540	9550	9550	9540	78
502	20231025	101000	66525180	9550	9550	9550	9550	31
503	20231025	100900	66229130	9540	9560	9560	9540	80
504	20231025	100800	65465190	9550	9550	9550	9550	10
505	20231025	100700	65369690	9560	9560	9560	9560	0
506	20231025	100600	65369690	9560	9570	9570	9560	75
507	20231025	100500	64652340	9570	9570	9570	9570	11
508	20231025	100400	64547070	9550	9540	9550	9540	126
509	20231025	100300	63344930	9540	9540	9540	9530	478
510	20231025	100200	58785480	9540	9540	9540	9540	10
511	20231025	100100	58690080	9530	9530	9530	9530	62
512	20231025	100000	58099220	9530	9530	9530	9530	21
513	20231025	095900	57899090	9530	9530	9530	9530	0
514	20231025	095800	57899090	9530	9520	9530	9520	60
515	20231025	095700	57327330	9520	9520	9520	9520	6
516	20231025	095600	57270210	9520	9520	9530	9520	30
517	20231025	095500	56984370	9520	9520	9530	9520	44
518	20231025	095400	56565090	9520	9530	9530	9520	391
519	20231025	095300	52839420	9530	9540	9540	9530	28
520	20231025	095200	52572340	9530	9540	9540	9530	42
521	20231025	095100	52171700	9530	9530	9540	9530	51
522	20231025	095000	51685220	9530	9530	9530	9530	4
523	20231025	094900	51647100	9540	9540	9540	9530	117
524	20231025	094800	50531690	9540	9540	9540	9540	13
525	20231025	094700	50407670	9540	9540	9540	9540	31
526	20231025	094600	50111930	9540	9540	9540	9540	52
527	20231025	094500	49615850	9540	9540	9540	9540	10
528	20231025	094400	49520450	9540	9540	9540	9540	5
529	20231025	094300	49472750	9540	9520	9540	9520	69
530	20231025	094200	48814930	9530	9530	9530	9530	2
531	20231025	094100	48795870	9530	9530	9530	9530	30
532	20231025	094000	48509970	9500	9540	9540	9480	647
533	20231025	093900	42357470	9540	9540	9540	9540	0
534	20231025	093800	42357470	9540	9540	9540	9520	180
535	20231025	093700	40641150	9530	9530	9540	9530	100
536	20231025	093600	39687310	9540	9540	9540	9540	45
537	20231025	093500	39258010	9540	9540	9540	9540	53
538	20231025	093400	38752390	9540	9540	9540	9540	10
539	20231025	093300	38656990	9540	9540	9540	9540	26
540	20231025	093200	38408950	9540	9520	9540	9520	11
541	20231025	093100	38304130	9530	9560	9560	9530	134
542	20231025	093000	37024760	9570	9560	9570	9560	100
543	20231025	092900	36068660	9570	9570	9570	9570	30
544	20231025	092800	35781560	9570	9560	9570	9550	56
545	20231025	092700	35245970	9560	9560	9570	9560	131
546	20231025	092600	33993510	9570	9560	9570	9560	88
547	20231025	092500	33151370	9570	9570	9570	9570	33
548	20231025	092400	32835560	9560	9560	9560	9560	227
549	20231025	092300	30665440	9560	9560	9560	9560	66
550	20231025	092200	30034480	9550	9550	9550	9550	127
551	20231025	092100	28821630	9550	9550	9550	9550	23
552	20231025	092000	28601980	9540	9550	9550	9530	152
553	20231025	091900	27152960	9560	9550	9560	9550	37
554	20231025	091800	26799380	9560	9560	9560	9560	30
555	20231025	091700	26512580	9550	9540	9560	9540	78
556	20231025	091600	25767930	9530	9540	9540	9530	16
557	20231025	091500	25615310	9540	9540	9540	9540	30
558	20231025	091400	25329110	9520	9530	9530	9520	936
559	20231025	091300	16409160	9520	9520	9530	9520	7
560	20231025	091200	16342490	9520	9520	9530	9520	63
561	20231025	091100	15742330	9520	9520	9530	9520	28
562	20231025	091000	15475530	9520	9530	9530	9520	13
563	20231025	090900	15351670	9520	9510	9520	9510	42
564	20231025	090800	14951880	9510	9510	9510	9510	1
565	20231025	090700	14942370	9500	9500	9510	9500	14
566	20231025	090600	14809340	9520	9480	9520	9480	89
567	20231025	090500	13963660	9490	9500	9500	9490	7
568	20231025	090400	13897220	9500	9530	9530	9500	700
569	20231025	090300	7237440	9550	9550	9550	9550	0
570	20231025	090200	7237440	9550	9550	9550	9550	53
571	20231025	090100	6731290	9550	9540	9550	9540	308
572	20231025	090000	3792960	9540	9530	9540	9530	398