KissMeData/014620/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185600	1072800660	13640	13640	13640	13640	2320
3	20231027	185500	1072800660	13640	13640	13640	13640	0
4	20231027	185400	1072800660	13640	13640	13640	13640	0
5	20231027	185300	1072800660	13640	13640	13640	13640	0
6	20231027	185200	1072800660	13640	13640	13640	13640	0
7	20231027	185100	1072800660	13640	13640	13640	13640	0
8	20231027	185000	1072800660	13640	13640	13640	13640	0
9	20231027	184900	1072800660	13640	13640	13640	13640	0
10	20231027	184800	1072800660	13640	13640	13640	13640	0
11	20231027	184700	1072800660	13640	13640	13640	13640	0
12	20231027	184600	1072800660	13640	13640	13640	13640	0
13	20231027	184500	1072800660	13640	13640	13640	13640	0
14	20231027	184400	1072800660	13640	13640	13640	13640	0
15	20231027	184300	1072800660	13640	13640	13640	13640	0
16	20231027	184200	1072800660	13640	13640	13640	13640	0
17	20231027	184100	1072800660	13640	13640	13640	13640	0
18	20231027	184000	1072800660	13640	13640	13640	13640	0
19	20231027	183900	1072800660	13640	13640	13640	13640	0
20	20231027	183800	1072800660	13640	13640	13640	13640	0
21	20231027	183700	1072800660	13640	13640	13640	13640	0
22	20231027	183600	1072800660	13640	13640	13640	13640	0
23	20231027	183500	1072800660	13640	13640	13640	13640	0
24	20231027	183400	1072800660	13640	13640	13640	13640	0
25	20231027	183300	1072800660	13640	13640	13640	13640	0
26	20231027	183200	1072800660	13640	13640	13640	13640	0
27	20231027	183100	1072800660	13640	13640	13640	13640	0
28	20231027	183000	1072800660	13640	13640	13640	13640	0
29	20231027	182900	1072800660	13640	13640	13640	13640	0
30	20231027	182800	1072800660	13640	13640	13640	13640	0
31	20231027	182700	1072800660	13640	13640	13640	13640	0
32	20231027	182600	1072800660	13640	13640	13640	13640	2320
33	20231027	182500	1072800660	13640	13640	13640	13640	0
34	20231027	182400	1072800660	13640	13640	13640	13640	0
35	20231027	182300	1072800660	13640	13640	13640	13640	0
36	20231027	182200	1072800660	13640	13640	13640	13640	0
37	20231027	182100	1072800660	13640	13640	13640	13640	0
38	20231027	182000	1072800660	13640	13640	13640	13640	0
39	20231027	181900	1072800660	13640	13640	13640	13640	0
40	20231027	181800	1072800660	13640	13640	13640	13640	0
41	20231027	181700	1072800660	13640	13640	13640	13640	0
42	20231027	181600	1072800660	13640	13640	13640	13640	0
43	20231027	181500	1072800660	13640	13640	13640	13640	0
44	20231027	181400	1072800660	13640	13640	13640	13640	0
45	20231027	181300	1072800660	13640	13640	13640	13640	0
46	20231027	181200	1072800660	13640	13640	13640	13640	0
47	20231027	181100	1072800660	13640	13640	13640	13640	0
48	20231027	181000	1072800660	13640	13640	13640	13640	0
49	20231027	180900	1072800660	13640	13640	13640	13640	0
50	20231027	180800	1072800660	13640	13640	13640	13640	0
51	20231027	180700	1072800660	13640	13640	13640	13640	0
52	20231027	180600	1072800660	13640	13640	13640	13640	0
53	20231027	180500	1072800660	13640	13640	13640	13640	0
54	20231027	180400	1072800660	13640	13640	13640	13640	0
55	20231027	180300	1072800660	13640	13640	13640	13640	0
56	20231027	180200	1072800660	13640	13640	13640	13640	0
57	20231027	180100	1072800660	13640	13640	13640	13640	0
58	20231027	180000	1072800660	13640	13640	13640	13640	0
59	20231027	175900	1072800660	13640	13640	13640	13640	0
60	20231027	175800	1072800660	13640	13640	13640	13640	0
61	20231027	175700	1072800660	13640	13640	13640	13640	0
62	20231027	175600	1072800660	13640	13640	13640	13640	2320
63	20231027	175500	1072800660	13640	13640	13640	13640	0
64	20231027	175400	1072800660	13640	13640	13640	13640	0
65	20231027	175300	1072800660	13640	13640	13640	13640	0
66	20231027	175200	1072800660	13640	13640	13640	13640	0
67	20231027	175100	1072800660	13640	13640	13640	13640	0
68	20231027	175000	1072800660	13640	13640	13640	13640	0
69	20231027	174900	1072800660	13640	13640	13640	13640	0
70	20231027	174800	1072800660	13640	13640	13640	13640	0
71	20231027	174700	1072800660	13640	13640	13640	13640	0
72	20231027	174600	1072800660	13640	13640	13640	13640	0
73	20231027	174500	1072800660	13640	13640	13640	13640	0
74	20231027	174400	1072800660	13640	13640	13640	13640	0
75	20231027	174300	1072800660	13640	13640	13640	13640	0
76	20231027	174200	1072800660	13640	13640	13640	13640	0
77	20231027	174100	1072800660	13640	13640	13640	13640	0
78	20231027	174000	1072800660	13640	13640	13640	13640	0
79	20231027	173900	1072800660	13640	13640	13640	13640	0
80	20231027	173800	1072800660	13640	13640	13640	13640	0
81	20231027	173700	1072800660	13640	13640	13640	13640	0
82	20231027	173600	1072800660	13640	13640	13640	13640	0
83	20231027	173500	1072800660	13640	13640	13640	13640	0
84	20231027	173400	1072800660	13640	13640	13640	13640	0
85	20231027	173300	1072800660	13640	13640	13640	13640	0
86	20231027	173200	1072800660	13640	13640	13640	13640	0
87	20231027	173100	1072800660	13640	13640	13640	13640	0
88	20231027	173000	1072800660	13640	13640	13640	13640	0
89	20231027	172900	1072800660	13640	13640	13640	13640	0
90	20231027	172800	1072800660	13640	13640	13640	13640	0
91	20231027	172700	1072800660	13640	13640	13640	13640	0
92	20231027	172600	1072800660	13640	13640	13640	13640	2320
93	20231027	172500	1072800660	13640	13640	13640	13640	0
94	20231027	172400	1072800660	13640	13640	13640	13640	0
95	20231027	172300	1072800660	13640	13640	13640	13640	0
96	20231027	172200	1072800660	13640	13640	13640	13640	0
97	20231027	172100	1072800660	13640	13640	13640	13640	0
98	20231027	172000	1072800660	13640	13640	13640	13640	0
99	20231027	171900	1072800660	13640	13640	13640	13640	0
100	20231027	171800	1072800660	13640	13640	13640	13640	0
101	20231027	171700	1072800660	13640	13640	13640	13640	0
102	20231027	171600	1072800660	13640	13640	13640	13640	0
103	20231027	171500	1072800660	13640	13640	13640	13640	0
104	20231027	171400	1072800660	13640	13640	13640	13640	0
105	20231027	171300	1072800660	13640	13640	13640	13640	0
106	20231027	171200	1072800660	13640	13640	13640	13640	0
107	20231027	171100	1072800660	13640	13640	13640	13640	0
108	20231027	171000	1072800660	13640	13640	13640	13640	0
109	20231027	170900	1072800660	13640	13640	13640	13640	0
110	20231027	170800	1072800660	13640	13640	13640	13640	0
111	20231027	170700	1072800660	13640	13640	13640	13640	0
112	20231027	170600	1072800660	13640	13640	13640	13640	0
113	20231027	170500	1072800660	13640	13640	13640	13640	0
114	20231027	170400	1072800660	13640	13640	13640	13640	0
115	20231027	170300	1072800660	13640	13640	13640	13640	0
116	20231027	170200	1072800660	13640	13640	13640	13640	0
117	20231027	170100	1072800660	13640	13640	13640	13640	0
118	20231027	170000	1072800660	13640	13640	13640	13640	0
119	20231027	165900	1072800660	13640	13640	13640	13640	0
120	20231027	165800	1072800660	13640	13640	13640	13640	0
121	20231027	165700	1072800660	13640	13640	13640	13640	0
122	20231027	165600	1072800660	13640	13640	13640	13640	2320
123	20231027	165500	1072800660	13640	13640	13640	13640	0
124	20231027	165400	1072800660	13640	13640	13640	13640	0
125	20231027	165300	1072800660	13640	13640	13640	13640	0
126	20231027	165200	1072800660	13640	13640	13640	13640	0
127	20231027	165100	1072800660	13640	13640	13640	13640	0
128	20231027	165000	1072800660	13640	13640	13640	13640	0
129	20231027	164900	1072800660	13640	13640	13640	13640	0
130	20231027	164800	1072800660	13640	13640	13640	13640	0
131	20231027	164700	1072800660	13640	13640	13640	13640	0
132	20231027	164600	1072800660	13640	13640	13640	13640	0
133	20231027	164500	1072800660	13640	13640	13640	13640	0
134	20231027	164400	1072800660	13640	13640	13640	13640	0
135	20231027	164300	1072800660	13640	13640	13640	13640	0
136	20231027	164200	1072800660	13640	13640	13640	13640	0
137	20231027	164100	1072800660	13640	13640	13640	13640	0
138	20231027	164000	1072800660	13640	13640	13640	13640	0
139	20231027	163900	1072800660	13640	13640	13640	13640	0
140	20231027	163800	1072800660	13640	13640	13640	13640	0
141	20231027	163700	1072800660	13640	13640	13640	13640	0
142	20231027	163600	1072800660	13640	13640	13640	13640	0
143	20231027	163500	1072800660	13640	13640	13640	13640	0
144	20231027	163400	1072800660	13640	13640	13640	13640	0
145	20231027	163300	1072800660	13640	13640	13640	13640	0
146	20231027	163200	1072800660	13640	13640	13640	13640	0
147	20231027	163100	1072800660	13640	13640	13640	13640	0
148	20231027	163000	1072800660	13640	13640	13640	13640	0
149	20231027	162900	1072800660	13640	13640	13640	13640	0
150	20231027	162800	1072800660	13640	13640	13640	13640	0
151	20231027	162700	1072800660	13640	13640	13640	13640	0
152	20231027	162600	1072800660	13640	13640	13640	13640	2320
153	20231027	162500	1072800660	13640	13640	13640	13640	0
154	20231027	162400	1072800660	13640	13640	13640	13640	0
155	20231027	162300	1072800660	13640	13640	13640	13640	0
156	20231027	162200	1072800660	13640	13640	13640	13640	0
157	20231027	162100	1072800660	13640	13640	13640	13640	0
158	20231027	162000	1072800660	13640	13640	13640	13640	0
159	20231027	161900	1072800660	13640	13640	13640	13640	0
160	20231027	161800	1072800660	13640	13640	13640	13640	0
161	20231027	161700	1072800660	13640	13640	13640	13640	0
162	20231027	161600	1072800660	13640	13640	13640	13640	0
163	20231027	161500	1072800660	13640	13640	13640	13640	0
164	20231027	161400	1072800660	13640	13640	13640	13640	0
165	20231027	161300	1072800660	13640	13640	13640	13640	0
166	20231027	161200	1072800660	13640	13640	13640	13640	0
167	20231027	161100	1072800660	13640	13640	13640	13640	0
168	20231027	161000	1072800660	13640	13640	13640	13640	0
169	20231027	160900	1072800660	13640	13640	13640	13640	0
170	20231027	160800	1072800660	13640	13640	13640	13640	0
171	20231027	160700	1072800660	13640	13640	13640	13640	0
172	20231027	160600	1072800660	13640	13640	13640	13640	0
173	20231027	160500	1072800660	13640	13640	13640	13640	0
174	20231027	160400	1072800660	13640	13640	13640	13640	0
175	20231027	160300	1072800660	13640	13640	13640	13640	0
176	20231027	160200	1072800660	13640	13640	13640	13640	0
177	20231027	160100	1072800660	13640	13640	13640	13640	0
178	20231027	160000	1072800660	13640	13640	13640	13640	0
179	20231027	155900	1072800660	13640	13640	13640	13640	0
180	20231027	155800	1072800660	13640	13640	13640	13640	0
181	20231027	155700	1072800660	13640	13640	13640	13640	0
182	20231027	155600	1072800660	13640	13640	13640	13640	2320
183	20231027	155500	1072800660	13640	13640	13640	13640	0
184	20231027	155400	1072800660	13640	13640	13640	13640	0
185	20231027	155300	1072800660	13640	13640	13640	13640	0
186	20231027	155200	1072800660	13640	13640	13640	13640	0
187	20231027	155100	1072800660	13640	13640	13640	13640	0
188	20231027	155000	1072800660	13640	13640	13640	13640	0
189	20231027	154900	1072800660	13640	13640	13640	13640	0
190	20231027	154800	1072800660	13640	13640	13640	13640	0
191	20231027	154700	1072800660	13640	13640	13640	13640	0
192	20231027	154600	1072800660	13640	13640	13640	13640	0
193	20231027	154500	1072800660	13640	13640	13640	13640	0
194	20231027	154400	1072800660	13640	13640	13640	13640	0
195	20231027	154300	1072800660	13640	13640	13640	13640	0
196	20231027	154200	1072800660	13640	13640	13640	13640	0
197	20231027	154100	1072800660	13640	13640	13640	13640	0
198	20231027	154000	1072800660	13640	13640	13640	13640	0
199	20231027	153900	1072800660	13640	13640	13640	13640	0
200	20231027	153800	1072800660	13640	13640	13640	13640	0
201	20231027	153700	1072800660	13640	13640	13640	13640	0
202	20231027	153600	1072800660	13640	13640	13640	13640	0
203	20231027	153500	1072800660	13640	13640	13640	13640	0
204	20231027	153400	1072800660	13640	13640	13640	13640	0
205	20231027	153300	1072800660	13640	13640	13640	13640	0
206	20231027	153200	1072800660	13640	13640	13640	13640	0
207	20231027	153100	1072800660	13640	13640	13640	13640	0
208	20231027	153000	1072800660	13640	13640	13640	13640	2320
209	20231027	152900	1041155860	13640	13640	13640	13640	0
210	20231027	152800	1041155860	13640	13640	13640	13640	0
211	20231027	152700	1041155860	13640	13640	13640	13640	0
212	20231027	152600	1041155860	13640	13640	13640	13640	0
213	20231027	152500	1041155860	13640	13640	13640	13640	0
214	20231027	152400	1041155860	13640	13640	13640	13640	0
215	20231027	152300	1041155860	13640	13640	13640	13640	0
216	20231027	152200	1041155860	13640	13640	13640	13640	0
217	20231027	152100	1041155860	13640	13640	13640	13640	0
218	20231027	152000	1041155860	13640	13640	13640	13640	0
219	20231027	151900	1041155860	13640	13640	13640	13630	685
220	20231027	151800	1031816060	13640	13640	13640	13640	400
221	20231027	151700	1026360060	13640	13630	13640	13620	453
222	20231027	151600	1020185710	13630	13630	13630	13630	401
223	20231027	151500	1014720080	13630	13640	13640	13620	632
224	20231027	151400	1006105900	13640	13640	13640	13640	276
225	20231027	151300	1002341260	13640	13660	13660	13640	495
226	20231027	151200	995584520	13660	13660	13660	13660	128
227	20231027	151100	993836040	13660	13670	13670	13660	311
228	20231027	151000	989586180	13670	13670	13680	13670	42
229	20231027	150900	989012030	13680	13690	13690	13680	265
230	20231027	150800	985386330	13680	13690	13690	13680	127
231	20231027	150700	983648890	13680	13680	13680	13680	18
232	20231027	150600	983402650	13690	13690	13690	13690	44
233	20231027	150500	982800290	13690	13690	13690	13680	265
234	20231027	150400	979173210	13690	13700	13700	13690	32
235	20231027	150300	978734920	13700	13700	13700	13700	450
236	20231027	150200	972569920	13700	13700	13700	13700	193
237	20231027	150100	969925820	13710	13710	13710	13710	20
238	20231027	150000	969651620	13700	13700	13700	13700	0
239	20231027	145900	969651620	13700	13710	13710	13700	19
240	20231027	145800	969391240	13710	13700	13710	13700	44
241	20231027	145700	968788110	13690	13710	13710	13690	264
242	20231027	145600	965171570	13710	13710	13710	13700	65
243	20231027	145500	964280530	13710	13710	13710	13710	58
244	20231027	145400	963485350	13710	13710	13710	13700	63
245	20231027	145300	962621640	13710	13710	13710	13700	76
246	20231027	145200	961580280	13710	13710	13710	13700	70
247	20231027	145100	960620590	13700	13710	13710	13700	71
248	20231027	145000	959647570	13710	13710	13710	13710	61
249	20231027	144900	958811260	13710	13710	13710	13700	69
250	20231027	144800	957865320	13700	13710	13710	13700	57
251	20231027	144700	957083920	13710	13730	13730	13710	795
252	20231027	144600	946183030	13720	13730	13730	13720	50
253	20231027	144500	945496620	13730	13730	13730	13730	109
254	20231027	144400	944000050	13730	13730	13730	13730	52
255	20231027	144300	943286090	13730	13720	13730	13720	130
256	20231027	144200	941502130	13720	13720	13720	13720	68
257	20231027	144100	940569170	13720	13710	13720	13710	61
258	20231027	144000	939732410	13710	13710	13720	13710	64
259	20231027	143900	938854630	13710	13720	13720	13700	747
260	20231027	143800	928619830	13720	13720	13720	13710	74
261	20231027	143700	927604660	13720	13710	13720	13710	47
262	20231027	143600	926959890	13710	13720	13720	13710	450
263	20231027	143500	920789940	13720	13720	13720	13720	61
264	20231027	143400	919953020	13720	13710	13720	13700	86
265	20231027	143300	918773710	13710	13720	13720	13710	387
266	20231027	143200	913467240	13720	13720	13720	13720	45
267	20231027	143100	912849840	13710	13710	13710	13710	201
268	20231027	143000	910094130	13710	13700	13710	13700	134
269	20231027	142900	908257010	13710	13730	13730	13710	704
270	20231027	142800	898599240	13730	13730	13740	13720	68
271	20231027	142700	897665630	13720	13730	13730	13720	129
272	20231027	142600	895894480	13730	13730	13730	13730	58
273	20231027	142500	895098140	13730	13730	13730	13720	47
274	20231027	142400	894452850	13730	13730	13730	13730	80
275	20231027	142300	893354450	13730	13720	13730	13720	53
276	20231027	142200	892626850	13720	13720	13730	13720	65
277	20231027	142100	891734980	13720	13720	13730	13720	74
278	20231027	142000	890719530	13710	13720	13720	13710	49
279	20231027	141900	890047290	13710	13730	13730	13710	136
280	20231027	141800	888181870	13730	13730	13730	13730	45
281	20231027	141700	887564020	13730	13730	13730	13710	74
282	20231027	141600	886548750	13720	13730	13730	13720	70
283	20231027	141500	885587720	13720	13740	13740	13720	100
284	20231027	141400	884214970	13730	13700	13730	13700	390
285	20231027	141300	878871850	13690	13700	13700	13690	506
286	20231027	141200	871939780	13700	13720	13720	13700	225
287	20231027	141100	868856970	13720	13710	13720	13710	81
288	20231027	141000	867746250	13710	13750	13750	13710	862
289	20231027	140900	855900660	13750	13750	13750	13740	53
290	20231027	140800	855172110	13750	13750	13750	13750	5
291	20231027	140700	855103360	13770	13750	13770	13750	6
292	20231027	140600	855020780	13760	13760	13760	13760	0
293	20231027	140500	855020780	13760	13710	13930	13710	2583
294	20231027	140400	819238100	13720	13720	13720	13720	5
295	20231027	140300	819169500	13710	13710	13710	13710	2
296	20231027	140200	819142080	13710	13720	13720	13710	16
297	20231027	140100	818922670	13730	13730	13730	13730	0
298	20231027	140000	818922670	13730	13730	13730	13730	37
299	20231027	135900	818414660	13730	13720	13730	13720	82
300	20231027	135800	817289390	13710	13720	13720	13710	26
301	20231027	135700	816932880	13720	13720	13720	13720	50
302	20231027	135600	816246880	13720	13700	13720	13700	65
303	20231027	135500	815355320	13720	13710	13720	13710	8
304	20231027	135400	815245610	13700	13710	13710	13700	66
305	20231027	135300	814340770	13710	13710	13710	13710	27
306	20231027	135200	813970600	13700	13710	13720	13700	112
307	20231027	135100	812435070	13720	13720	13720	13710	18
308	20231027	135000	812188220	13720	13730	13730	13720	61
309	20231027	134900	811350970	13740	13730	13740	13730	32
310	20231027	134800	810911570	13720	13720	13730	13720	50
311	20231027	134700	810225400	13720	13710	13720	13710	23
312	20231027	134600	809910020	13720	13750	13750	13720	20
313	20231027	134500	809635320	13750	13750	13750	13750	26
314	20231027	134400	809277820	13750	13750	13750	13740	28
315	20231027	134300	808892840	13750	13740	13750	13740	67
316	20231027	134200	807971630	13740	13730	13740	13730	51
317	20231027	134100	807270910	13740	13740	13740	13740	0
318	20231027	134000	807270910	13740	13710	13740	13710	37
319	20231027	133900	806762660	13730	13730	13730	13730	2
320	20231027	133800	806735200	13680	13700	13710	13680	405
321	20231027	133700	801186590	13700	13700	13700	13700	104
322	20231027	133600	799761790	13700	13680	13700	13680	174
323	20231027	133500	797379640	13690	13690	13690	13690	87
324	20231027	133400	796188610	13690	13690	13690	13690	104
325	20231027	133300	794764850	13690	13700	13710	13690	31
326	20231027	133200	794339990	13690	13680	13690	13680	33
327	20231027	133100	793888500	13690	13710	13710	13690	239
328	20231027	133000	790614960	13710	13710	13710	13710	60
329	20231027	132900	789792360	13700	13720	13720	13700	181
330	20231027	132800	787309750	13720	13720	13720	13720	70
331	20231027	132700	786349350	13700	13700	13700	13700	40
332	20231027	132600	785801350	13700	13700	13700	13700	66
333	20231027	132500	784897150	13700	13720	13720	13700	24
334	20231027	132400	784567910	13700	13700	13700	13700	36
335	20231027	132300	784074710	13670	13670	13670	13670	2
336	20231027	132200	784047370	13650	13660	13660	13650	238
337	20231027	132100	780796940	13650	13660	13660	13620	82
338	20231027	132000	779677740	13650	13660	13660	13650	151
339	20231027	131900	777616440	13660	13700	13710	13660	2200
340	20231027	131800	747497810	13710	13710	13710	13710	24
341	20231027	131700	747168770	13720	13730	13730	13710	271
342	20231027	131600	743450700	13730	13740	13740	13730	42
343	20231027	131500	742873800	13740	13740	13740	13740	7
344	20231027	131400	742777620	13750	13750	13750	13750	0
345	20231027	131300	742777620	13750	13740	13750	13740	61
346	20231027	131200	741938890	13740	13750	13750	13740	14
347	20231027	131100	741746500	13750	13740	13750	13740	77
348	20231027	131000	740687770	13750	13750	13750	13750	0
349	20231027	130900	740687770	13750	13730	13750	13730	31
350	20231027	130800	740261660	13740	13730	13740	13730	29
351	20231027	130700	739863480	13720	13720	13720	13720	0
352	20231027	130600	739863480	13720	13730	13730	13720	28
353	20231027	130500	739479060	13720	13720	13720	13720	23
354	20231027	130400	739163500	13710	13700	13720	13700	945
355	20231027	130300	726216900	13700	13750	13750	13700	2541
356	20231027	130200	691392130	13750	13740	13750	13740	51
357	20231027	130100	690691050	13740	13720	13740	13720	31
358	20231027	130000	690265710	13720	13710	13730	13710	207
359	20231027	125900	687426230	13720	13720	13720	13720	5
360	20231027	125800	687357630	13710	13730	13740	13710	249
361	20231027	125700	683942650	13740	13740	13740	13740	26
362	20231027	125600	683585410	13730	13730	13730	13730	40
363	20231027	125500	683036210	13740	13730	13740	13730	24
364	20231027	125400	682706640	13730	13710	13730	13710	72
365	20231027	125300	681718260	13720	13720	13720	13720	4
366	20231027	125200	681663380	13710	13720	13720	13700	335
367	20231027	125100	677070870	13750	13750	13750	13750	0
368	20231027	125000	677070870	13750	13760	13760	13710	844
369	20231027	124900	665484430	13760	13770	13770	13760	44
370	20231027	124800	664878750	13760	13780	13780	13760	661
371	20231027	124700	655776740	13780	13800	13800	13780	35
372	20231027	124600	655294210	13800	13800	13800	13780	612
373	20231027	124500	646849250	13800	13800	13800	13800	18
374	20231027	124400	646600850	13810	13810	13820	13810	94
375	20231027	124300	645301870	13840	13840	13840	13840	21
376	20231027	124200	645011230	13830	13810	13830	13810	32
377	20231027	124100	644568750	13810	13810	13810	13800	67
378	20231027	124000	643643880	13810	13800	13810	13800	28
379	20231027	123900	643257380	13800	13810	13810	13800	49
380	20231027	123800	642580900	13810	13800	13810	13800	103
381	20231027	123700	641158650	13800	13800	13810	13800	24
382	20231027	123600	640827410	13810	13810	13810	13810	27
383	20231027	123500	640454540	13800	13810	13810	13800	71
384	20231027	123400	639474340	13800	13810	13810	13800	32
385	20231027	123300	639032600	13800	13810	13810	13800	110
386	20231027	123200	637513710	13810	13810	13810	13800	26
387	20231027	123100	637154830	13810	13820	13820	13810	24
388	20231027	123000	636823170	13820	13800	13820	13800	85
389	20231027	122900	635649460	13800	13810	13810	13800	25
390	20231027	122800	635304410	13810	13840	13840	13800	1528
391	20231027	122700	614202320	13850	13840	13850	13830	113
392	20231027	122600	612638120	13840	13840	13840	13840	13
393	20231027	122500	612458200	13850	13850	13850	13830	126
394	20231027	122400	610713340	13850	13850	13850	13850	0
395	20231027	122300	610713340	13850	13850	13850	13840	23
396	20231027	122200	610394970	13840	13850	13850	13840	75
397	20231027	122100	609356400	13850	13850	13850	13850	4
398	20231027	122000	609301000	13850	13850	13850	13850	26
399	20231027	121900	608940900	13840	13840	13850	13840	47
400	20231027	121800	608290380	13830	13860	13860	13830	131
401	20231027	121700	606477050	13860	13860	13860	13850	98
402	20231027	121600	605118790	13850	13860	13860	13850	57
403	20231027	121500	604329070	13850	13850	13860	13850	100
404	20231027	121400	602944050	13860	13860	13860	13850	73
405	20231027	121300	601932460	13870	13870	13870	13870	1
406	20231027	121200	601918590	13860	13870	13880	13860	74
407	20231027	121100	600892290	13860	13870	13880	13850	24
408	20231027	121000	600559610	13870	13880	13880	13870	29
409	20231027	120900	600157110	13890	13910	13910	13890	155
410	20231027	120800	598003330	13910	13910	13920	13900	125
411	20231027	120700	596264360	13920	13920	13920	13920	4
412	20231027	120600	596208680	13920	13920	13920	13910	92
413	20231027	120500	594928060	13920	13920	13920	13920	18
414	20231027	120400	594677500	13910	13920	13920	13910	45
415	20231027	120300	594051120	13920	13910	13920	13910	22
416	20231027	120200	593745060	13920	13920	13920	13920	39
417	20231027	120100	593202180	13930	13930	13930	13930	73
418	20231027	120000	592185290	13930	13930	13940	13920	58
419	20231027	115900	591377220	13930	13930	13930	13930	23
420	20231027	115800	591056830	13940	13940	13940	13930	49
421	20231027	115700	590373970	13930	13930	13930	13930	18
422	20231027	115600	590123230	13940	13940	13940	13930	111
423	20231027	115500	588576510	13940	13930	13940	13930	68
424	20231027	115400	587628600	13930	13930	13940	13930	26
425	20231027	115300	587266370	13930	13940	13940	13930	66
426	20231027	115200	586346510	13940	13930	13940	13930	67
427	20231027	115100	585412840	13940	13940	13940	13940	25
428	20231027	115000	585064340	13950	13940	13950	13940	29
429	20231027	114900	584660030	13950	13950	13950	13950	81
430	20231027	114800	583530080	13940	13940	13950	13940	46
431	20231027	114700	582888590	13940	13950	13950	13940	23
432	20231027	114600	582567920	13950	13940	13950	13940	19
433	20231027	114500	582303050	13940	13940	13950	13940	72
434	20231027	114400	581298850	13940	13940	13940	13940	18
435	20231027	114300	581047930	13940	13930	13940	13930	13
436	20231027	114200	580866820	13940	13950	13950	13940	42
437	20231027	114100	580281100	13950	13940	13950	13940	40
438	20231027	114000	579723460	13940	13950	13950	13940	47
439	20231027	113900	579067990	13940	13940	13940	13940	25
440	20231027	113800	578719490	13940	13940	13940	13940	13
441	20231027	113700	578538270	13950	13940	13950	13940	39
442	20231027	113600	577994380	13930	13940	13940	13930	118
443	20231027	113500	576349750	13940	13940	13940	13940	21
444	20231027	113400	576057010	13950	13940	13950	13940	55
445	20231027	113300	575290010	13950	13940	13950	13940	114
446	20231027	113200	573699910	13950	13940	13950	13940	48
447	20231027	113100	573030490	13950	13940	13950	13940	22
448	20231027	113000	572723760	13940	13940	13940	13940	51
449	20231027	112900	572012820	13930	13940	13950	13930	130
450	20231027	112800	570201380	13940	13950	13950	13940	117
451	20231027	112700	568569780	13930	13940	13940	13930	24
452	20231027	112600	568235240	13950	13940	13950	13940	36
453	20231027	112500	567733250	13940	13930	13940	13930	7
454	20231027	112400	567635700	13940	13940	13950	13940	75
455	20231027	112300	566590190	13940	13930	13940	13930	36
456	20231027	112200	566088660	13930	13920	13930	13920	65
457	20231027	112100	565183470	13910	13910	13910	13910	18
458	20231027	112000	564933090	13910	13910	13910	13910	4
459	20231027	111900	564877450	13900	13900	13900	13900	249
460	20231027	111800	561416350	13900	13890	13900	13880	85
461	20231027	111700	560235290	13890	13890	13900	13890	105
462	20231027	111600	558776270	13890	13900	13900	13890	54
463	20231027	111500	558025910	13900	13910	13910	13900	69
464	20231027	111400	557066660	13920	13910	13920	13910	16
465	20231027	111300	556844060	13910	13910	13910	13910	36
466	20231027	111200	556343300	13900	13900	13900	13900	42
467	20231027	111100	555759500	13890	13900	13900	13890	15
468	20231027	111000	555551110	13890	13870	13890	13870	55
469	20231027	110900	554787890	13880	13880	13880	13880	10
470	20231027	110800	554649090	13880	13880	13880	13880	124
471	20231027	110700	552927970	13880	13880	13880	13860	223
472	20231027	110600	549836510	13850	13880	13880	13820	329
473	20231027	110500	545279120	13890	13880	13890	13880	24
474	20231027	110400	544945950	13870	13890	13890	13860	64
475	20231027	110300	544058300	13900	13910	13920	13900	51
476	20231027	110200	543348800	13910	13900	13920	13900	28
477	20231027	110100	542959140	13920	13920	13930	13920	83
478	20231027	110000	541803150	13910	13910	13920	13910	28
479	20231027	105900	541413620	13910	13910	13910	13900	36
480	20231027	105800	540912870	13910	13910	13910	13910	20
481	20231027	105700	540634670	13910	13900	13910	13900	40
482	20231027	105600	540078460	13910	13910	13910	13910	15
483	20231027	105500	539869810	13910	13910	13920	13910	104
484	20231027	105400	538422230	13920	13910	13920	13910	50
485	20231027	105300	537726480	13910	13920	13920	13910	23
486	20231027	105200	537406500	13910	13920	13920	13910	162
487	20231027	105100	535151570	13930	13940	13950	13920	132
488	20231027	105000	533312520	13940	13940	13940	13940	67
489	20231027	104900	532378540	13940	13940	13940	13940	28
490	20231027	104800	531988220	13940	13940	13940	13940	13
491	20231027	104700	531807000	13950	13940	13950	13940	35
492	20231027	104600	531319060	13940	13950	13950	13940	37
493	20231027	104500	530803230	13950	13950	13950	13950	12
494	20231027	104400	530635830	13950	13950	13950	13950	60
495	20231027	104300	529798830	13940	13940	13960	13940	118
496	20231027	104200	528152290	13940	13940	13940	13920	78
497	20231027	104100	527065650	13940	13940	13950	13940	42
498	20231027	104000	526480110	13920	13910	13920	13910	30
499	20231027	103900	526062620	13910	13910	13910	13910	73
500	20231027	103800	525047190	13900	13900	13910	13900	51
501	20231027	103700	524338250	13900	13900	13900	13900	45
502	20231027	103600	523712750	13900	13900	13900	13890	120
503	20231027	103500	522045700	13900	13910	13910	13900	83
504	20231027	103400	520891720	13920	13910	13920	13910	58
505	20231027	103300	520084930	13900	13890	13900	13890	74
506	20231027	103200	519056780	13890	13890	13900	13890	55
507	20231027	103100	518292620	13890	13890	13900	13890	30
508	20231027	103000	517875870	13910	13950	13950	13910	433
509	20231027	102900	511848540	13950	13950	13950	13950	15
510	20231027	102800	511639290	13950	13960	13960	13940	156
511	20231027	102700	509463040	13960	13960	13970	13950	297
512	20231027	102600	505315900	13970	13940	13970	13940	151
513	20231027	102500	503207710	13940	13940	13950	13940	120
514	20231027	102400	501533920	13950	13940	13950	13940	53
515	20231027	102300	500794840	13940	13950	13950	13940	107
516	20231027	102200	499302390	13950	13950	13960	13950	123
517	20231027	102100	497585460	13950	13950	13950	13950	33
518	20231027	102000	497125110	13960	13950	13960	13950	246
519	20231027	101900	493693140	13940	13940	13940	13940	205
520	20231027	101800	490835440	13930	13930	13930	13930	18
521	20231027	101700	490584700	13930	13920	13930	13920	55
522	20231027	101600	489818730	13920	13920	13920	13920	18
523	20231027	101500	489568170	13920	13920	13920	13920	6
524	20231027	101400	489484650	13930	13910	13930	13910	53
525	20231027	101300	488747070	13900	13900	13910	13900	32
526	20231027	101200	488302180	13910	13900	13930	13900	104
527	20231027	101100	486855350	13900	13920	13920	13890	179
528	20231027	101000	484366020	13930	13900	13930	13900	132
529	20231027	100900	482529090	13900	13870	13900	13870	35
530	20231027	100800	482043210	13880	13860	13880	13860	99
531	20231027	100700	480670060	13870	13870	13870	13870	100
532	20231027	100600	479283060	13880	13870	13910	13870	106
533	20231027	100500	477812390	13900	13930	13930	13900	129
534	20231027	100400	476017840	13940	13940	13940	13940	177
535	20231027	100300	473550460	13930	13940	13940	13930	160
536	20231027	100200	471320270	13950	13950	13950	13950	0
537	20231027	100100	471320270	13950	13920	13950	13910	1198
538	20231027	100000	454638920	13950	13930	13960	13920	132
539	20231027	095900	452798040	13960	13960	13960	13960	155
540	20231027	095800	450634240	13920	13960	13960	13920	471
541	20231027	095700	444068070	13960	13950	13980	13940	351
542	20231027	095600	439165840	13940	13950	13960	13930	544
543	20231027	095500	431579530	13960	13950	13960	13950	295
544	20231027	095400	427462560	13960	13970	13970	13960	495
545	20231027	095300	420550640	13980	13960	13980	13960	354
546	20231027	095200	415605200	13960	13970	13980	13960	557
547	20231027	095100	407820930	13970	13990	13990	13960	1196
548	20231027	095000	391097800	14000	13960	14000	13950	2110
549	20231027	094900	361600490	13960	13950	13960	13950	436
550	20231027	094800	355516900	13930	13960	13960	13930	500
551	20231027	094700	348540170	13950	13950	13960	13950	320
552	20231027	094600	344073590	13950	13920	13960	13920	1718
553	20231027	094500	320112580	13920	13880	13930	13870	2551
554	20231027	094400	284640720	13880	13880	13910	13880	523
555	20231027	094300	277373250	13900	13800	13900	13790	2944
556	20231027	094200	236607820	13790	13800	13800	13780	88
557	20231027	094100	235393680	13800	13780	13800	13770	1019
558	20231027	094000	221339670	13780	13800	13800	13780	385
559	20231027	093900	216030930	13800	13790	13800	13790	724
560	20231027	093800	206040450	13800	13770	13800	13770	305
561	20231027	093700	201833110	13760	13780	13780	13740	251
562	20231027	093600	198376230	13780	13800	13800	13740	350
563	20231027	093500	193550790	13790	13770	13790	13770	116
564	20231027	093400	191951960	13760	13750	13770	13740	311
565	20231027	093300	187669940	13750	13710	13750	13710	92
566	20231027	093200	186405440	13700	13680	13700	13680	3196
567	20231027	093100	142627500	13670	13670	13680	13670	75
568	20231027	093000	141601730	13670	13710	13710	13670	596
569	20231027	092900	133445610	13710	13720	13740	13710	416
570	20231027	092800	127737720	13740	13770	13770	13720	490
571	20231027	092700	121003510	13770	13750	13770	13750	106
572	20231027	092600	119544950	13730	13750	13750	13730	157
573	20231027	092500	117386490	13740	13740	13740	13730	164
574	20231027	092400	115133300	13740	13790	13790	13740	197
575	20231027	092300	112423130	13790	13800	13800	13750	240
576	20231027	092200	109118270	13810	13810	13810	13770	107
577	20231027	092100	107641050	13830	13840	13840	13830	60
578	20231027	092000	106811180	13840	13830	13840	13810	792
579	20231027	091900	95853090	13830	13810	13830	13810	390
580	20231027	091800	90463390	13810	13780	13810	13780	139
581	20231027	091700	88544290	13810	13820	13820	13770	529
582	20231027	091600	81237030	13820	13790	13820	13790	234
583	20231027	091500	78005340	13770	13730	13800	13730	41
584	20231027	091400	77439960	13720	13730	13770	13720	209
585	20231027	091300	74564510	13740	13750	13750	13720	192
586	20231027	091200	71925710	13750	13760	13760	13740	7
587	20231027	091100	71829460	13780	13790	13790	13780	476
588	20231027	091000	65267170	13790	13800	13800	13790	352
589	20231027	090900	60410070	13800	13820	13820	13800	454
590	20231027	090800	54140240	13810	13860	13860	13810	272
591	20231027	090700	50370860	13860	13830	13870	13830	414
592	20231027	090600	44636270	13840	13790	13840	13790	794
593	20231027	090500	33656690	13800	13820	13820	13800	92
594	20231027	090400	32386850	13800	13780	13800	13780	420
595	20231027	090300	26593040	13780	13780	13790	13780	279
596	20231027	090200	22747870	13780	13800	13830	13780	234
597	20231027	090100	19518530	13800	13800	13810	13800	99
598	20231027	090000	18152130	13800	13800	13800	13780	1221