KissMeData/020560/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	190000	1239902210	9580	9580	9580	9580	17474
3	20231023	185900	1239902210	9580	9580	9580	9580	0
4	20231023	185800	1239902210	9580	9580	9580	9580	0
5	20231023	185700	1239902210	9580	9580	9580	9580	0
6	20231023	185600	1239902210	9580	9580	9580	9580	0
7	20231023	185500	1239902210	9580	9580	9580	9580	0
8	20231023	185400	1239902210	9580	9580	9580	9580	0
9	20231023	185300	1239902210	9580	9580	9580	9580	0
10	20231023	185200	1239902210	9580	9580	9580	9580	0
11	20231023	185100	1239902210	9580	9580	9580	9580	0
12	20231023	185000	1239902210	9580	9580	9580	9580	0
13	20231023	184900	1239902210	9580	9580	9580	9580	0
14	20231023	184800	1239902210	9580	9580	9580	9580	0
15	20231023	184700	1239902210	9580	9580	9580	9580	0
16	20231023	184600	1239902210	9580	9580	9580	9580	0
17	20231023	184500	1239902210	9580	9580	9580	9580	0
18	20231023	184400	1239902210	9580	9580	9580	9580	0
19	20231023	184300	1239902210	9580	9580	9580	9580	0
20	20231023	184200	1239902210	9580	9580	9580	9580	0
21	20231023	184100	1239902210	9580	9580	9580	9580	0
22	20231023	184000	1239902210	9580	9580	9580	9580	0
23	20231023	183900	1239902210	9580	9580	9580	9580	0
24	20231023	183800	1239902210	9580	9580	9580	9580	0
25	20231023	183700	1239902210	9580	9580	9580	9580	0
26	20231023	183600	1239902210	9580	9580	9580	9580	0
27	20231023	183500	1239902210	9580	9580	9580	9580	0
28	20231023	183400	1239902210	9580	9580	9580	9580	0
29	20231023	183300	1239902210	9580	9580	9580	9580	0
30	20231023	183200	1239902210	9580	9580	9580	9580	0
31	20231023	183100	1239902210	9580	9580	9580	9580	0
32	20231023	183000	1239902210	9580	9580	9580	9580	17474
33	20231023	182900	1239902210	9580	9580	9580	9580	0
34	20231023	182800	1239902210	9580	9580	9580	9580	0
35	20231023	182700	1239902210	9580	9580	9580	9580	0
36	20231023	182600	1239902210	9580	9580	9580	9580	0
37	20231023	182500	1239902210	9580	9580	9580	9580	0
38	20231023	182400	1239902210	9580	9580	9580	9580	0
39	20231023	182300	1239902210	9580	9580	9580	9580	0
40	20231023	182200	1239902210	9580	9580	9580	9580	0
41	20231023	182100	1239902210	9580	9580	9580	9580	0
42	20231023	182000	1239902210	9580	9580	9580	9580	0
43	20231023	181900	1239902210	9580	9580	9580	9580	0
44	20231023	181800	1239902210	9580	9580	9580	9580	0
45	20231023	181700	1239902210	9580	9580	9580	9580	0
46	20231023	181600	1239902210	9580	9580	9580	9580	0
47	20231023	181500	1239902210	9580	9580	9580	9580	0
48	20231023	181400	1239902210	9580	9580	9580	9580	0
49	20231023	181300	1239902210	9580	9580	9580	9580	0
50	20231023	181200	1239902210	9580	9580	9580	9580	0
51	20231023	181100	1239902210	9580	9580	9580	9580	0
52	20231023	181000	1239902210	9580	9580	9580	9580	0
53	20231023	180900	1239902210	9580	9580	9580	9580	0
54	20231023	180800	1239902210	9580	9580	9580	9580	0
55	20231023	180700	1239902210	9580	9580	9580	9580	0
56	20231023	180600	1239902210	9580	9580	9580	9580	0
57	20231023	180500	1239902210	9580	9580	9580	9580	0
58	20231023	180400	1239902210	9580	9580	9580	9580	0
59	20231023	180300	1239902210	9580	9580	9580	9580	0
60	20231023	180200	1239902210	9580	9580	9580	9580	0
61	20231023	180100	1239902210	9580	9580	9580	9580	0
62	20231023	180000	1239902210	9580	9580	9580	9580	17474
63	20231023	175900	1239902210	9580	9580	9580	9580	0
64	20231023	175800	1239902210	9580	9580	9580	9580	0
65	20231023	175700	1239902210	9580	9580	9580	9580	0
66	20231023	175600	1239902210	9580	9580	9580	9580	0
67	20231023	175500	1239902210	9580	9580	9580	9580	0
68	20231023	175400	1239902210	9580	9580	9580	9580	0
69	20231023	175300	1239902210	9580	9580	9580	9580	0
70	20231023	175200	1239902210	9580	9580	9580	9580	0
71	20231023	175100	1239902210	9580	9580	9580	9580	0
72	20231023	175000	1239902210	9580	9580	9580	9580	0
73	20231023	174900	1239902210	9580	9580	9580	9580	0
74	20231023	174800	1239902210	9580	9580	9580	9580	0
75	20231023	174700	1239902210	9580	9580	9580	9580	0
76	20231023	174600	1239902210	9580	9580	9580	9580	0
77	20231023	174500	1239902210	9580	9580	9580	9580	0
78	20231023	174400	1239902210	9580	9580	9580	9580	0
79	20231023	174300	1239902210	9580	9580	9580	9580	0
80	20231023	174200	1239902210	9580	9580	9580	9580	0
81	20231023	174100	1239902210	9580	9580	9580	9580	0
82	20231023	174000	1239902210	9580	9580	9580	9580	0
83	20231023	173900	1239902210	9580	9580	9580	9580	0
84	20231023	173800	1239902210	9580	9580	9580	9580	0
85	20231023	173700	1239902210	9580	9580	9580	9580	0
86	20231023	173600	1239902210	9580	9580	9580	9580	0
87	20231023	173500	1239902210	9580	9580	9580	9580	0
88	20231023	173400	1239902210	9580	9580	9580	9580	0
89	20231023	173300	1239902210	9580	9580	9580	9580	0
90	20231023	173200	1239902210	9580	9580	9580	9580	0
91	20231023	173100	1239902210	9580	9580	9580	9580	0
92	20231023	173000	1239902210	9580	9580	9580	9580	17474
93	20231023	172900	1239902210	9580	9580	9580	9580	0
94	20231023	172800	1239902210	9580	9580	9580	9580	0
95	20231023	172700	1239902210	9580	9580	9580	9580	0
96	20231023	172600	1239902210	9580	9580	9580	9580	0
97	20231023	172500	1239902210	9580	9580	9580	9580	0
98	20231023	172400	1239902210	9580	9580	9580	9580	0
99	20231023	172300	1239902210	9580	9580	9580	9580	0
100	20231023	172200	1239902210	9580	9580	9580	9580	0
101	20231023	172100	1239902210	9580	9580	9580	9580	0
102	20231023	172000	1239902210	9580	9580	9580	9580	0
103	20231023	171900	1239902210	9580	9580	9580	9580	0
104	20231023	171800	1239902210	9580	9580	9580	9580	0
105	20231023	171700	1239902210	9580	9580	9580	9580	0
106	20231023	171600	1239902210	9580	9580	9580	9580	0
107	20231023	171500	1239902210	9580	9580	9580	9580	0
108	20231023	171400	1239902210	9580	9580	9580	9580	0
109	20231023	171300	1239902210	9580	9580	9580	9580	0
110	20231023	171200	1239902210	9580	9580	9580	9580	0
111	20231023	171100	1239902210	9580	9580	9580	9580	0
112	20231023	171000	1239902210	9580	9580	9580	9580	0
113	20231023	170900	1239902210	9580	9580	9580	9580	0
114	20231023	170800	1239902210	9580	9580	9580	9580	0
115	20231023	170700	1239902210	9580	9580	9580	9580	0
116	20231023	170600	1239902210	9580	9580	9580	9580	0
117	20231023	170500	1239902210	9580	9580	9580	9580	0
118	20231023	170400	1239902210	9580	9580	9580	9580	0
119	20231023	170300	1239902210	9580	9580	9580	9580	0
120	20231023	170200	1239902210	9580	9580	9580	9580	0
121	20231023	170100	1239902210	9580	9580	9580	9580	0
122	20231023	170000	1239902210	9580	9580	9580	9580	17474
123	20231023	165900	1239902210	9580	9580	9580	9580	0
124	20231023	165800	1239902210	9580	9580	9580	9580	0
125	20231023	165700	1239902210	9580	9580	9580	9580	0
126	20231023	165600	1239902210	9580	9580	9580	9580	0
127	20231023	165500	1239902210	9580	9580	9580	9580	0
128	20231023	165400	1239902210	9580	9580	9580	9580	0
129	20231023	165300	1239902210	9580	9580	9580	9580	0
130	20231023	165200	1239902210	9580	9580	9580	9580	0
131	20231023	165100	1239902210	9580	9580	9580	9580	0
132	20231023	165000	1239902210	9580	9580	9580	9580	0
133	20231023	164900	1239902210	9580	9580	9580	9580	0
134	20231023	164800	1239902210	9580	9580	9580	9580	0
135	20231023	164700	1239902210	9580	9580	9580	9580	0
136	20231023	164600	1239902210	9580	9580	9580	9580	0
137	20231023	164500	1239902210	9580	9580	9580	9580	0
138	20231023	164400	1239902210	9580	9580	9580	9580	0
139	20231023	164300	1239902210	9580	9580	9580	9580	0
140	20231023	164200	1239902210	9580	9580	9580	9580	0
141	20231023	164100	1239902210	9580	9580	9580	9580	0
142	20231023	164000	1239902210	9580	9580	9580	9580	0
143	20231023	163900	1239902210	9580	9580	9580	9580	0
144	20231023	163800	1239902210	9580	9580	9580	9580	0
145	20231023	163700	1239902210	9580	9580	9580	9580	0
146	20231023	163600	1239902210	9580	9580	9580	9580	0
147	20231023	163500	1239902210	9580	9580	9580	9580	0
148	20231023	163400	1239902210	9580	9580	9580	9580	0
149	20231023	163300	1239902210	9580	9580	9580	9580	0
150	20231023	163200	1239902210	9580	9580	9580	9580	0
151	20231023	163100	1239902210	9580	9580	9580	9580	0
152	20231023	163000	1239902210	9580	9580	9580	9580	17474
153	20231023	162900	1239902210	9580	9580	9580	9580	0
154	20231023	162800	1239902210	9580	9580	9580	9580	0
155	20231023	162700	1239902210	9580	9580	9580	9580	0
156	20231023	162600	1239902210	9580	9580	9580	9580	0
157	20231023	162500	1239902210	9580	9580	9580	9580	0
158	20231023	162400	1239902210	9580	9580	9580	9580	0
159	20231023	162300	1239902210	9580	9580	9580	9580	0
160	20231023	162200	1239902210	9580	9580	9580	9580	0
161	20231023	162100	1239902210	9580	9580	9580	9580	0
162	20231023	162000	1239902210	9580	9580	9580	9580	0
163	20231023	161900	1239902210	9580	9580	9580	9580	0
164	20231023	161800	1239902210	9580	9580	9580	9580	0
165	20231023	161700	1239902210	9580	9580	9580	9580	0
166	20231023	161600	1239902210	9580	9580	9580	9580	0
167	20231023	161500	1239902210	9580	9580	9580	9580	0
168	20231023	161400	1239902210	9580	9580	9580	9580	0
169	20231023	161300	1239902210	9580	9580	9580	9580	0
170	20231023	161200	1239902210	9580	9580	9580	9580	0
171	20231023	161100	1239902210	9580	9580	9580	9580	0
172	20231023	161000	1239902210	9580	9580	9580	9580	0
173	20231023	160900	1239902210	9580	9580	9580	9580	0
174	20231023	160800	1239902210	9580	9580	9580	9580	0
175	20231023	160700	1239902210	9580	9580	9580	9580	0
176	20231023	160600	1239902210	9580	9580	9580	9580	0
177	20231023	160500	1239902210	9580	9580	9580	9580	0
178	20231023	160400	1239902210	9580	9580	9580	9580	0
179	20231023	160300	1239902210	9580	9580	9580	9580	0
180	20231023	160200	1239902210	9580	9580	9580	9580	0
181	20231023	160100	1239902210	9580	9580	9580	9580	0
182	20231023	160000	1239902210	9580	9580	9580	9580	17474
183	20231023	155900	1239902210	9580	9580	9580	9580	0
184	20231023	155800	1239902210	9580	9580	9580	9580	0
185	20231023	155700	1239902210	9580	9580	9580	9580	0
186	20231023	155600	1239902210	9580	9580	9580	9580	0
187	20231023	155500	1239902210	9580	9580	9580	9580	0
188	20231023	155400	1239902210	9580	9580	9580	9580	0
189	20231023	155300	1239902210	9580	9580	9580	9580	0
190	20231023	155200	1239902210	9580	9580	9580	9580	0
191	20231023	155100	1239902210	9580	9580	9580	9580	0
192	20231023	155000	1239902210	9580	9580	9580	9580	0
193	20231023	154900	1239902210	9580	9580	9580	9580	0
194	20231023	154800	1239902210	9580	9580	9580	9580	0
195	20231023	154700	1239902210	9580	9580	9580	9580	0
196	20231023	154600	1239902210	9580	9580	9580	9580	0
197	20231023	154500	1239902210	9580	9580	9580	9580	0
198	20231023	154400	1239902210	9580	9580	9580	9580	0
199	20231023	154300	1239902210	9580	9580	9580	9580	0
200	20231023	154200	1239902210	9580	9580	9580	9580	0
201	20231023	154100	1239902210	9580	9580	9580	9580	0
202	20231023	154000	1239902210	9580	9580	9580	9580	0
203	20231023	153900	1239902210	9580	9580	9580	9580	0
204	20231023	153800	1239902210	9580	9580	9580	9580	0
205	20231023	153700	1239902210	9580	9580	9580	9580	0
206	20231023	153600	1239902210	9580	9580	9580	9580	0
207	20231023	153500	1239902210	9580	9580	9580	9580	0
208	20231023	153400	1239902210	9580	9580	9580	9580	0
209	20231023	153300	1239902210	9580	9580	9580	9580	0
210	20231023	153200	1239902210	9580	9580	9580	9580	0
211	20231023	153100	1239902210	9580	9580	9580	9580	0
212	20231023	153000	1239902210	9580	9580	9580	9580	34948
213	20231023	152900	1072501290	9490	9490	9490	9490	0
214	20231023	152800	1072501290	9490	9490	9490	9490	0
215	20231023	152700	1072501290	9490	9490	9490	9490	0
216	20231023	152600	1072501290	9490	9490	9490	9490	0
217	20231023	152500	1072501290	9490	9490	9490	9490	0
218	20231023	152400	1072501290	9490	9490	9490	9490	0
219	20231023	152300	1072501290	9490	9490	9490	9490	0
220	20231023	152200	1072501290	9490	9490	9490	9490	0
221	20231023	152100	1072501290	9490	9490	9490	9490	0
222	20231023	152000	1072501290	9490	9490	9490	9490	0
223	20231023	151900	1072501290	9490	9480	9490	9480	207
224	20231023	151800	1070537680	9490	9490	9490	9480	522
225	20231023	151700	1065587570	9490	9490	9490	9490	165
226	20231023	151600	1064021720	9490	9490	9490	9480	101
227	20231023	151500	1063063450	9490	9490	9490	9480	91
228	20231023	151400	1062199980	9490	9490	9490	9490	3249
229	20231023	151300	1031366970	9490	9490	9490	9490	81
230	20231023	151200	1030598280	9490	9490	9500	9490	904
231	20231023	151100	1022019110	9490	9490	9490	9490	298
232	20231023	151000	1019191090	9490	9500	9500	9480	142
233	20231023	150900	1017843750	9500	9490	9500	9480	805
234	20231023	150800	1010210930	9500	9500	9500	9490	28
235	20231023	150700	1009944960	9500	9490	9500	9480	30
236	20231023	150600	1009660030	9490	9500	9500	9480	31
237	20231023	150500	1009365580	9490	9500	9510	9490	368
238	20231023	150400	1005871360	9510	9500	9510	9500	35
239	20231023	150300	1005538530	9500	9500	9510	9490	1919
240	20231023	150200	987298240	9500	9500	9510	9500	227
241	20231023	150100	985141500	9500	9500	9510	9500	35
242	20231023	150000	984808780	9500	9510	9510	9500	723
243	20231023	145900	977940220	9500	9500	9500	9500	154
244	20231023	145800	976477220	9480	9490	9500	9480	210
245	20231023	145700	974484080	9490	9500	9500	9480	1138
246	20231023	145600	963673810	9500	9500	9500	9490	32
247	20231023	145500	963369820	9500	9480	9500	9480	138
248	20231023	145400	962059540	9490	9490	9490	9490	213
249	20231023	145300	960038170	9500	9500	9500	9490	259
250	20231023	145200	957579740	9500	9500	9500	9490	37
251	20231023	145100	957228250	9510	9500	9510	9500	87
252	20231023	145000	956401520	9500	9490	9500	9490	113
253	20231023	144900	955328140	9490	9490	9500	9490	169
254	20231023	144800	953724100	9490	9500	9500	9490	19
255	20231023	144700	953543610	9490	9480	9500	9480	348
256	20231023	144600	950241630	9480	9490	9490	9480	85
257	20231023	144500	949435000	9490	9490	9490	9480	161
258	20231023	144400	947907130	9480	9500	9500	9480	45
259	20231023	144300	947479860	9500	9480	9500	9480	827
260	20231023	144200	939637460	9480	9490	9490	9480	63
261	20231023	144100	939039790	9480	9490	9490	9480	126
262	20231023	144000	937844080	9490	9500	9500	9490	53
263	20231023	143900	937340880	9480	9500	9500	9480	344
264	20231023	143800	934076650	9480	9490	9490	9480	282
265	20231023	143700	931402080	9500	9490	9500	9480	154
266	20231023	143600	929940460	9490	9500	9500	9490	150
267	20231023	143500	928516730	9480	9500	9500	9480	569
268	20231023	143400	923118160	9500	9510	9510	9500	15
269	20231023	143300	922975610	9510	9500	9510	9500	753
270	20231023	143200	915821930	9500	9510	9510	9500	37
271	20231023	143100	915470210	9510	9500	9510	9500	28
272	20231023	143000	915204030	9500	9510	9510	9500	44
273	20231023	142900	914785680	9490	9510	9510	9490	534
274	20231023	142800	909712940	9510	9510	9510	9510	37
275	20231023	142700	909361070	9510	9510	9510	9510	36
276	20231023	142600	909018710	9510	9510	9510	9510	40
277	20231023	142500	908638310	9510	9500	9510	9500	90
278	20231023	142400	907783280	9500	9500	9500	9490	604
279	20231023	142300	902050970	9500	9500	9500	9500	130
280	20231023	142200	900815970	9500	9500	9500	9490	432
281	20231023	142100	896716100	9500	9500	9500	9500	321
282	20231023	142000	893666600	9500	9500	9500	9500	738
283	20231023	141900	886655600	9500	9500	9500	9490	572
284	20231023	141800	881224940	9490	9500	9500	9490	2042
285	20231023	141700	861845940	9500	9510	9510	9500	468
286	20231023	141600	857399610	9510	9510	9510	9500	250
287	20231023	141500	855024250	9510	9510	9510	9500	311
288	20231023	141400	852069380	9500	9510	9520	9500	2605
289	20231023	141300	827309460	9510	9510	9510	9500	76
290	20231023	141200	826586750	9510	9520	9520	9510	54
291	20231023	141100	826072850	9520	9510	9520	9500	1096
292	20231023	141000	815649050	9510	9510	9510	9510	40
293	20231023	140900	815268650	9510	9520	9520	9510	73
294	20231023	140800	814574050	9510	9520	9520	9510	233
295	20231023	140700	812358170	9520	9520	9520	9510	60
296	20231023	140600	811787280	9510	9520	9520	9510	1667
297	20231023	140500	795933690	9520	9520	9520	9520	60
298	20231023	140400	795362490	9520	9520	9520	9520	38
299	20231023	140300	795000730	9520	9520	9520	9510	40
300	20231023	140200	794619980	9520	9520	9520	9510	1120
301	20231023	140100	783967580	9520	9530	9530	9510	335
302	20231023	140000	780779010	9530	9530	9530	9530	57
303	20231023	135900	780235800	9530	9530	9530	9530	34
304	20231023	135800	779911780	9530	9520	9530	9520	49
305	20231023	135700	779445040	9520	9520	9520	9520	39
306	20231023	135600	779073760	9520	9530	9530	9520	43
307	20231023	135500	778664360	9530	9510	9530	9510	109
308	20231023	135400	777625610	9530	9520	9530	9520	735
309	20231023	135300	770627170	9520	9520	9520	9520	62
310	20231023	135200	770036930	9510	9520	9520	9510	144
311	20231023	135100	768666080	9510	9520	9520	9510	56
312	20231023	135000	768133230	9520	9520	9520	9510	59
313	20231023	134900	767571790	9520	9520	9520	9520	70
314	20231023	134800	766905390	9510	9520	9520	9510	1037
315	20231023	134700	757041150	9520	9520	9520	9520	46
316	20231023	134600	756603230	9520	9530	9530	9520	85
317	20231023	134500	755793680	9530	9530	9530	9520	142
318	20231023	134400	754441460	9530	9530	9530	9530	37
319	20231023	134300	754088850	9530	9530	9530	9530	35
320	20231023	134200	753755300	9530	9530	9530	9530	36
321	20231023	134100	753412220	9530	9530	9530	9510	60
322	20231023	134000	752840780	9530	9530	9530	9530	74
323	20231023	133900	752135560	9530	9530	9530	9530	0
324	20231023	133800	752135560	9530	9540	9540	9530	550
325	20231023	133700	746888770	9540	9540	9540	9540	23
326	20231023	133600	746669350	9540	9520	9540	9520	56
327	20231023	133500	746136130	9510	9510	9510	9510	0
328	20231023	133400	746136130	9510	9510	9510	9510	0
329	20231023	133300	746136130	9510	9510	9510	9510	1
330	20231023	133200	746126620	9510	9540	9540	9510	158
331	20231023	133100	744623460	9540	9530	9540	9530	22
332	20231023	133000	744413790	9530	9540	9540	9530	27
333	20231023	132900	744156470	9540	9520	9540	9520	36
334	20231023	132800	743813500	9520	9520	9520	9520	29
335	20231023	132700	743537420	9540	9540	9540	9540	0
336	20231023	132600	743537420	9540	9540	9540	9540	19
337	20231023	132500	743356160	9540	9540	9540	9540	1
338	20231023	132400	743346620	9510	9520	9520	9510	97
339	20231023	132300	742424050	9510	9510	9510	9510	5
340	20231023	132200	742376500	9510	9510	9510	9510	4
341	20231023	132100	742338460	9540	9540	9540	9540	20
342	20231023	132000	742147660	9500	9520	9520	9500	84
343	20231023	131900	741349340	9520	9520	9520	9520	53
344	20231023	131800	740844780	9500	9510	9510	9500	127
345	20231023	131700	739638260	9500	9500	9500	9500	171
346	20231023	131600	738013760	9500	9500	9500	9500	345
347	20231023	131500	734736260	9500	9500	9500	9500	0
348	20231023	131400	734736260	9500	9500	9500	9500	0
349	20231023	131300	734736260	9500	9500	9500	9500	0
350	20231023	131200	734736260	9500	9500	9500	9500	0
351	20231023	131100	734736260	9500	9510	9510	9500	400
352	20231023	131000	730936180	9500	9520	9520	9500	44
353	20231023	130900	730517880	9520	9520	9520	9520	13
354	20231023	130800	730394120	9520	9520	9520	9520	31
355	20231023	130700	730099000	9520	9510	9520	9510	610
356	20231023	130600	724294600	9510	9520	9520	9510	23
357	20231023	130500	724075770	9520	9520	9520	9490	1010
358	20231023	130400	714473760	9520	9510	9520	9510	308
359	20231023	130300	711544670	9510	9510	9510	9510	8
360	20231023	130200	711468590	9500	9510	9510	9500	35
361	20231023	130100	711135910	9520	9520	9520	9520	17
362	20231023	130000	710974070	9520	9510	9520	9510	12
363	20231023	125900	710859840	9510	9510	9510	9510	12
364	20231023	125800	710745720	9520	9520	9520	9520	0
365	20231023	125700	710745720	9520	9510	9520	9510	229
366	20231023	125600	708566230	9520	9500	9520	9500	330
367	20231023	125500	705428230	9500	9490	9500	9490	8
368	20231023	125400	705352240	9500	9510	9510	9500	142
369	20231023	125300	704003220	9510	9500	9510	9500	54
370	20231023	125200	703490190	9500	9500	9500	9500	0
371	20231023	125100	703490190	9500	9500	9500	9500	92
372	20231023	125000	702616190	9500	9500	9500	9500	390
373	20231023	124900	698911190	9500	9500	9500	9500	59
374	20231023	124800	698350690	9500	9500	9500	9500	1047
375	20231023	124700	688404190	9500	9500	9500	9500	190
376	20231023	124600	686599190	9500	9490	9500	9490	353
377	20231023	124500	683248190	9500	9500	9500	9500	78
378	20231023	124400	682507190	9500	9500	9500	9500	0
379	20231023	124300	682507190	9500	9500	9500	9500	1700
380	20231023	124200	666357190	9510	9510	9510	9510	133
381	20231023	124100	665092360	9510	9510	9510	9510	131
382	20231023	124000	663846550	9510	9510	9510	9510	6
383	20231023	123900	663789490	9510	9510	9510	9510	67
384	20231023	123800	663152320	9510	9500	9510	9500	193
385	20231023	123700	661317800	9510	9510	9510	9510	130
386	20231023	123600	660081500	9510	9510	9510	9500	98
387	20231023	123500	659150370	9510	9510	9510	9510	6
388	20231023	123400	659093310	9510	9510	9510	9510	7
389	20231023	123300	659026740	9510	9510	9510	9500	655
390	20231023	123200	652804080	9510	9500	9510	9500	3735
391	20231023	123100	617321540	9510	9510	9510	9510	13
392	20231023	123000	617197910	9510	9510	9510	9500	41
393	20231023	122900	616808200	9500	9530	9530	9500	4118
394	20231023	122800	577637060	9530	9530	9530	9530	103
395	20231023	122700	576655470	9530	9530	9530	9530	0
396	20231023	122600	576655470	9530	9540	9540	9530	40
397	20231023	122500	576273970	9540	9530	9540	9530	2042
398	20231023	122400	556813700	9540	9540	9540	9540	151
399	20231023	122300	555373160	9540	9540	9540	9540	0
400	20231023	122200	555373160	9540	9540	9540	9540	7
401	20231023	122100	555306380	9540	9540	9540	9540	309
402	20231023	122000	552358520	9540	9540	9540	9530	77
403	20231023	121900	551624660	9540	9540	9540	9540	1338
404	20231023	121800	538860140	9540	9550	9550	9540	145
405	20231023	121700	537476830	9550	9550	9550	9550	1
406	20231023	121600	537467280	9550	9550	9550	9550	1
407	20231023	121500	537457730	9550	9550	9550	9550	1
408	20231023	121400	537448180	9550	9550	9550	9550	0
409	20231023	121300	537448180	9550	9540	9550	9540	60
410	20231023	121200	536875450	9550	9550	9550	9550	2
411	20231023	121100	536856350	9550	9550	9550	9550	0
412	20231023	121000	536856350	9550	9550	9550	9550	1
413	20231023	120900	536846800	9550	9550	9550	9550	14
414	20231023	120800	536713100	9550	9550	9550	9550	2
415	20231023	120700	536694000	9550	9540	9550	9540	186
416	20231023	120600	534919220	9550	9550	9550	9550	7
417	20231023	120500	534852370	9550	9550	9550	9550	1
418	20231023	120400	534842820	9550	9540	9550	9540	3
419	20231023	120300	534814180	9540	9540	9540	9540	30
420	20231023	120200	534527980	9540	9540	9540	9540	4
421	20231023	120100	534489820	9540	9550	9550	9540	35
422	20231023	120000	534155910	9550	9550	9550	9550	0
423	20231023	115900	534155910	9550	9550	9550	9550	11
424	20231023	115800	534050860	9540	9540	9540	9540	0
425	20231023	115700	534050860	9540	9540	9540	9540	100
426	20231023	115600	533096860	9540	9540	9540	9540	1
427	20231023	115500	533087320	9550	9540	9550	9540	32
428	20231023	115400	532782010	9550	9550	9550	9550	0
429	20231023	115300	532782010	9550	9550	9550	9550	0
430	20231023	115200	532782010	9550	9550	9550	9550	0
431	20231023	115100	532782010	9550	9540	9550	9540	50
432	20231023	115000	532304810	9540	9540	9540	9540	0
433	20231023	114900	532304810	9540	9540	9540	9540	0
434	20231023	114800	532304810	9540	9540	9540	9540	0
435	20231023	114700	532304810	9540	9540	9540	9540	161
436	20231023	114600	530768870	9540	9540	9540	9540	266
437	20231023	114500	528231230	9540	9540	9540	9540	11
438	20231023	114400	528126290	9540	9540	9540	9540	77
439	20231023	114300	527391710	9540	9540	9540	9540	57
440	20231023	114200	526847930	9540	9550	9550	9540	202
441	20231023	114100	524920830	9540	9540	9540	9540	79
442	20231023	114000	524167170	9540	9540	9540	9540	55
443	20231023	113900	523642470	9540	9540	9540	9540	352
444	20231023	113800	520284390	9550	9550	9550	9550	273
445	20231023	113700	517677240	9550	9550	9550	9550	15
446	20231023	113600	517533990	9560	9560	9560	9560	6
447	20231023	113500	517476630	9550	9550	9550	9550	1
448	20231023	113400	517467080	9550	9550	9550	9550	0
449	20231023	113300	517467080	9550	9550	9550	9550	6
450	20231023	113200	517409780	9550	9550	9560	9550	201
451	20231023	113100	515490220	9550	9550	9550	9550	20
452	20231023	113000	515299220	9550	9550	9550	9550	3
453	20231023	112900	515270570	9550	9550	9550	9540	83
454	20231023	112800	514478560	9560	9560	9560	9560	50
455	20231023	112700	514000560	9560	9560	9560	9560	4
456	20231023	112600	513962320	9560	9560	9560	9560	1
457	20231023	112500	513952760	9560	9540	9560	9540	2791
458	20231023	112400	487315480	9540	9540	9540	9540	100
459	20231023	112300	486361480	9540	9540	9540	9540	206
460	20231023	112200	484396240	9540	9540	9540	9540	21
461	20231023	112100	484195900	9540	9540	9540	9540	125
462	20231023	112000	483003400	9550	9550	9550	9550	22
463	20231023	111900	482793300	9540	9540	9540	9540	0
464	20231023	111800	482793300	9540	9540	9540	9540	63
465	20231023	111700	482192280	9540	9550	9550	9540	4463
466	20231023	111600	439571400	9560	9560	9560	9560	6
467	20231023	111500	439514040	9560	9560	9560	9560	172
468	20231023	111400	437869720	9570	9570	9570	9570	1
469	20231023	111300	437860150	9570	9570	9570	9570	0
470	20231023	111200	437860150	9570	9570	9570	9570	8
471	20231023	111100	437783590	9560	9560	9560	9560	358
472	20231023	111000	434361110	9560	9550	9560	9550	125
473	20231023	110900	433167160	9560	9560	9560	9560	57
474	20231023	110800	432622240	9560	9550	9560	9550	5
475	20231023	110700	432574480	9550	9550	9550	9550	20
476	20231023	110600	432383480	9560	9560	9560	9560	505
477	20231023	110500	427555680	9560	9560	9560	9560	279
478	20231023	110400	424888440	9560	9560	9560	9560	1
479	20231023	110300	424878880	9560	9560	9560	9560	0
480	20231023	110200	424878880	9560	9560	9560	9560	10
481	20231023	110100	424783280	9560	9550	9560	9550	372
482	20231023	110000	421228060	9560	9560	9560	9550	12
483	20231023	105900	421113350	9560	9570	9570	9560	24
484	20231023	105800	420883850	9560	9560	9560	9560	0
485	20231023	105700	420883850	9560	9580	9580	9560	78
486	20231023	105600	420138150	9580	9580	9580	9580	10
487	20231023	105500	420042350	9550	9590	9590	9550	1209
488	20231023	105400	408482980	9590	9590	9590	9590	0
489	20231023	105300	408482980	9590	9590	9590	9590	55
490	20231023	105200	407955530	9560	9570	9570	9560	692
491	20231023	105100	401333230	9570	9570	9570	9570	61
492	20231023	105000	400749460	9560	9560	9560	9560	107
493	20231023	104900	399726540	9560	9560	9560	9560	82
494	20231023	104800	398942620	9560	9560	9560	9560	1
495	20231023	104700	398933060	9550	9550	9550	9550	4
496	20231023	104600	398894860	9550	9550	9550	9550	0
497	20231023	104500	398894860	9550	9550	9550	9550	0
498	20231023	104400	398894860	9550	9570	9570	9550	812
499	20231023	104300	391140120	9570	9560	9570	9560	216
500	20231023	104200	389073090	9560	9560	9560	9560	40
501	20231023	104100	388690690	9560	9570	9570	9560	253
502	20231023	104000	386271030	9570	9570	9570	9570	1
503	20231023	103900	386261460	9570	9560	9570	9560	560
504	20231023	103800	380907850	9560	9560	9560	9560	101
505	20231023	103700	379942290	9560	9560	9560	9560	140
506	20231023	103600	378603890	9560	9560	9560	9560	1
507	20231023	103500	378594330	9560	9560	9560	9560	11
508	20231023	103400	378489170	9550	9550	9550	9550	310
509	20231023	103300	375528670	9550	9560	9560	9550	202
510	20231023	103200	373599550	9550	9550	9550	9550	2
511	20231023	103100	373580450	9550	9550	9550	9550	10
512	20231023	103000	373484950	9560	9560	9560	9560	116
513	20231023	102900	372375990	9560	9560	9560	9560	2
514	20231023	102800	372356870	9560	9560	9560	9560	1
515	20231023	102700	372347310	9560	9560	9560	9560	447
516	20231023	102600	368073990	9560	9550	9560	9550	2355
517	20231023	102500	345579710	9550	9550	9550	9550	79
518	20231023	102400	344825260	9550	9540	9550	9540	1068
519	20231023	102300	334626860	9550	9550	9550	9550	134
520	20231023	102200	333347160	9550	9550	9550	9550	3
521	20231023	102100	333318510	9540	9540	9540	9540	935
522	20231023	102000	324398610	9540	9540	9540	9530	32
523	20231023	101900	324093630	9540	9550	9550	9540	896
524	20231023	101800	315545620	9550	9550	9550	9550	2922
525	20231023	101700	287640520	9540	9540	9540	9540	0
526	20231023	101600	287640520	9540	9540	9540	9540	496
527	20231023	101500	282908680	9540	9540	9540	9540	1181
528	20231023	101400	271641940	9540	9550	9550	9540	1214
529	20231023	101300	260049780	9550	9550	9550	9550	199
530	20231023	101200	258149330	9550	9550	9550	9550	125
531	20231023	101100	256955580	9550	9550	9550	9550	0
532	20231023	101000	256955580	9550	9550	9550	9540	165
533	20231023	100900	255379900	9550	9550	9550	9550	142
534	20231023	100800	254023800	9550	9550	9550	9540	157
535	20231023	100700	252524550	9550	9550	9550	9550	318
536	20231023	100600	249487650	9560	9550	9560	9550	330
537	20231023	100500	246333400	9560	9560	9560	9550	1547
538	20231023	100400	231559460	9560	9560	9560	9560	8
539	20231023	100300	231482980	9560	9560	9560	9560	174
540	20231023	100200	229819540	9570	9560	9570	9560	73
541	20231023	100100	229121650	9560	9560	9560	9560	20
542	20231023	100000	228930450	9550	9570	9570	9550	86
543	20231023	095900	228109130	9550	9560	9560	9550	100
544	20231023	095800	227154030	9560	9560	9560	9560	88
545	20231023	095700	226312750	9560	9560	9560	9560	292
546	20231023	095600	223521230	9560	9560	9560	9560	0
547	20231023	095500	223521230	9560	9570	9570	9560	301
548	20231023	095400	220643660	9570	9570	9570	9570	1
549	20231023	095300	220634090	9570	9570	9570	9570	11
550	20231023	095200	220528820	9570	9590	9590	9570	80
551	20231023	095100	219762820	9590	9590	9590	9590	203
552	20231023	095000	217816050	9590	9580	9590	9580	1476
553	20231023	094900	203675960	9580	9580	9580	9580	34
554	20231023	094800	203350240	9560	9560	9560	9560	301
555	20231023	094700	200472680	9560	9560	9560	9560	10
556	20231023	094600	200377080	9560	9580	9580	9560	596
557	20231023	094500	194673800	9580	9580	9580	9580	429
558	20231023	094400	190563980	9580	9580	9580	9580	13
559	20231023	094300	190439440	9570	9570	9570	9570	764
560	20231023	094200	183127960	9570	9570	9570	9570	86
561	20231023	094100	182304940	9570	9570	9570	9570	1
562	20231023	094000	182295370	9560	9560	9560	9560	267
563	20231023	093900	179742850	9560	9570	9570	9560	268
564	20231023	093800	177180660	9570	9580	9580	9570	28
565	20231023	093700	176912530	9580	9580	9580	9560	151
566	20231023	093600	175468740	9580	9590	9590	9570	177
567	20231023	093500	173772550	9590	9590	9590	9590	27
568	20231023	093400	173513620	9590	9570	9590	9570	12
569	20231023	093300	173398760	9590	9590	9590	9570	105
570	20231023	093200	172393810	9590	9570	9590	9570	172
571	20231023	093100	170747690	9560	9540	9560	9540	1106
572	20231023	093000	160195170	9540	9550	9550	9540	108
573	20231023	092900	159164820	9560	9570	9570	9560	203
574	20231023	092800	157223790	9570	9570	9570	9570	8
575	20231023	092700	157147230	9570	9550	9570	9540	1194
576	20231023	092600	145724280	9550	9550	9550	9550	53
577	20231023	092500	145218130	9550	9560	9560	9550	964
578	20231023	092400	136003460	9570	9570	9570	9570	0
579	20231023	092300	136003460	9570	9570	9570	9570	3
580	20231023	092200	135974750	9560	9550	9560	9550	679
581	20231023	092100	129484010	9560	9540	9560	9540	199
582	20231023	092000	127582650	9540	9530	9540	9530	920
583	20231023	091900	118814850	9540	9550	9560	9540	745
584	20231023	091800	111700050	9560	9570	9570	9560	1906
585	20231023	091700	93478540	9570	9600	9600	9570	280
586	20231023	091600	90795940	9600	9560	9600	9560	320
587	20231023	091500	87735310	9620	9590	9620	9540	181
588	20231023	091400	86005540	9590	9590	9590	9590	5
589	20231023	091300	85957590	9590	9550	9590	9550	119
590	20231023	091200	84819470	9540	9540	9550	9540	122
591	20231023	091100	83655340	9540	9560	9560	9530	461
592	20231023	091000	79255870	9530	9530	9550	9520	889
593	20231023	090900	70779390	9520	9500	9540	9500	1174
594	20231023	090800	59593270	9530	9540	9540	9500	1274
595	20231023	090700	47469630	9560	9550	9560	9540	1584
596	20231023	090600	32349590	9560	9560	9570	9560	724
597	20231023	090500	25428140	9570	9560	9570	9560	63
598	20231023	090400	24825730	9560	9580	9580	9560	305
599	20231023	090300	21907050	9580	9580	9580	9580	52
600	20231023	090200	21408890	9580	9600	9600	9580	142
601	20231023	090100	20047190	9600	9600	9600	9600	100
602	20231023	090000	19087190	9630	9640	9640	9580	1982