KissMeData/082920/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194100	1001177850	18860	18860	18860	18860	1008
3	20231011	194000	1001177850	18860	18860	18860	18860	0
4	20231011	193900	1001177850	18860	18860	18860	18860	0
5	20231011	193800	1001177850	18860	18860	18860	18860	0
6	20231011	193700	1001177850	18860	18860	18860	18860	0
7	20231011	193600	1001177850	18860	18860	18860	18860	0
8	20231011	193500	1001177850	18860	18860	18860	18860	0
9	20231011	193400	1001177850	18860	18860	18860	18860	0
10	20231011	193300	1001177850	18860	18860	18860	18860	0
11	20231011	193200	1001177850	18860	18860	18860	18860	0
12	20231011	193100	1001177850	18860	18860	18860	18860	0
13	20231011	193000	1001177850	18860	18860	18860	18860	0
14	20231011	192900	1001177850	18860	18860	18860	18860	0
15	20231011	192800	1001177850	18860	18860	18860	18860	0
16	20231011	192700	1001177850	18860	18860	18860	18860	0
17	20231011	192600	1001177850	18860	18860	18860	18860	0
18	20231011	192500	1001177850	18860	18860	18860	18860	0
19	20231011	192400	1001177850	18860	18860	18860	18860	0
20	20231011	192300	1001177850	18860	18860	18860	18860	0
21	20231011	192200	1001177850	18860	18860	18860	18860	0
22	20231011	192100	1001177850	18860	18860	18860	18860	0
23	20231011	192000	1001177850	18860	18860	18860	18860	0
24	20231011	191900	1001177850	18860	18860	18860	18860	0
25	20231011	191800	1001177850	18860	18860	18860	18860	0
26	20231011	191700	1001177850	18860	18860	18860	18860	0
27	20231011	191600	1001177850	18860	18860	18860	18860	0
28	20231011	191500	1001177850	18860	18860	18860	18860	0
29	20231011	191400	1001177850	18860	18860	18860	18860	0
30	20231011	191300	1001177850	18860	18860	18860	18860	0
31	20231011	191200	1001177850	18860	18860	18860	18860	0
32	20231011	191100	1001177850	18860	18860	18860	18860	1008
33	20231011	191000	1001177850	18860	18860	18860	18860	0
34	20231011	190900	1001177850	18860	18860	18860	18860	0
35	20231011	190800	1001177850	18860	18860	18860	18860	0
36	20231011	190700	1001177850	18860	18860	18860	18860	0
37	20231011	190600	1001177850	18860	18860	18860	18860	0
38	20231011	190500	1001177850	18860	18860	18860	18860	0
39	20231011	190400	1001177850	18860	18860	18860	18860	0
40	20231011	190300	1001177850	18860	18860	18860	18860	0
41	20231011	190200	1001177850	18860	18860	18860	18860	0
42	20231011	190100	1001177850	18860	18860	18860	18860	0
43	20231011	190000	1001177850	18860	18860	18860	18860	0
44	20231011	185900	1001177850	18860	18860	18860	18860	0
45	20231011	185800	1001177850	18860	18860	18860	18860	0
46	20231011	185700	1001177850	18860	18860	18860	18860	0
47	20231011	185600	1001177850	18860	18860	18860	18860	0
48	20231011	185500	1001177850	18860	18860	18860	18860	0
49	20231011	185400	1001177850	18860	18860	18860	18860	0
50	20231011	185300	1001177850	18860	18860	18860	18860	0
51	20231011	185200	1001177850	18860	18860	18860	18860	0
52	20231011	185100	1001177850	18860	18860	18860	18860	0
53	20231011	185000	1001177850	18860	18860	18860	18860	0
54	20231011	184900	1001177850	18860	18860	18860	18860	0
55	20231011	184800	1001177850	18860	18860	18860	18860	0
56	20231011	184700	1001177850	18860	18860	18860	18860	0
57	20231011	184600	1001177850	18860	18860	18860	18860	0
58	20231011	184500	1001177850	18860	18860	18860	18860	0
59	20231011	184400	1001177850	18860	18860	18860	18860	0
60	20231011	184300	1001177850	18860	18860	18860	18860	0
61	20231011	184200	1001177850	18860	18860	18860	18860	0
62	20231011	184100	1001177850	18860	18860	18860	18860	1008
63	20231011	184000	1001177850	18860	18860	18860	18860	0
64	20231011	183900	1001177850	18860	18860	18860	18860	0
65	20231011	183800	1001177850	18860	18860	18860	18860	0
66	20231011	183700	1001177850	18860	18860	18860	18860	0
67	20231011	183600	1001177850	18860	18860	18860	18860	0
68	20231011	183500	1001177850	18860	18860	18860	18860	0
69	20231011	183400	1001177850	18860	18860	18860	18860	0
70	20231011	183300	1001177850	18860	18860	18860	18860	0
71	20231011	183200	1001177850	18860	18860	18860	18860	0
72	20231011	183100	1001177850	18860	18860	18860	18860	0
73	20231011	183000	1001177850	18860	18860	18860	18860	0
74	20231011	182900	1001177850	18860	18860	18860	18860	0
75	20231011	182800	1001177850	18860	18860	18860	18860	0
76	20231011	182700	1001177850	18860	18860	18860	18860	0
77	20231011	182600	1001177850	18860	18860	18860	18860	0
78	20231011	182500	1001177850	18860	18860	18860	18860	0
79	20231011	182400	1001177850	18860	18860	18860	18860	0
80	20231011	182300	1001177850	18860	18860	18860	18860	0
81	20231011	182200	1001177850	18860	18860	18860	18860	0
82	20231011	182100	1001177850	18860	18860	18860	18860	0
83	20231011	182000	1001177850	18860	18860	18860	18860	0
84	20231011	181900	1001177850	18860	18860	18860	18860	0
85	20231011	181800	1001177850	18860	18860	18860	18860	0
86	20231011	181700	1001177850	18860	18860	18860	18860	0
87	20231011	181600	1001177850	18860	18860	18860	18860	0
88	20231011	181500	1001177850	18860	18860	18860	18860	0
89	20231011	181400	1001177850	18860	18860	18860	18860	0
90	20231011	181300	1001177850	18860	18860	18860	18860	0
91	20231011	181200	1001177850	18860	18860	18860	18860	0
92	20231011	181100	1001177850	18860	18860	18860	18860	1008
93	20231011	181000	1001177850	18860	18860	18860	18860	0
94	20231011	180900	1001177850	18860	18860	18860	18860	0
95	20231011	180800	1001177850	18860	18860	18860	18860	0
96	20231011	180700	1001177850	18860	18860	18860	18860	0
97	20231011	180600	1001177850	18860	18860	18860	18860	0
98	20231011	180500	1001177850	18860	18860	18860	18860	0
99	20231011	180400	1001177850	18860	18860	18860	18860	0
100	20231011	180300	1001177850	18860	18860	18860	18860	0
101	20231011	180200	1001177850	18860	18860	18860	18860	0
102	20231011	180100	1001177850	18860	18860	18860	18860	0
103	20231011	180000	1001177850	18860	18860	18860	18860	0
104	20231011	175900	1001177850	18860	18860	18860	18860	0
105	20231011	175800	1001177850	18860	18860	18860	18860	0
106	20231011	175700	1001177850	18860	18860	18860	18860	0
107	20231011	175600	1001177850	18860	18860	18860	18860	0
108	20231011	175500	1001177850	18860	18860	18860	18860	0
109	20231011	175400	1001177850	18860	18860	18860	18860	0
110	20231011	175300	1001177850	18860	18860	18860	18860	0
111	20231011	175200	1001177850	18860	18860	18860	18860	0
112	20231011	175100	1001177850	18860	18860	18860	18860	0
113	20231011	175000	1001177850	18860	18860	18860	18860	0
114	20231011	174900	1001177850	18860	18860	18860	18860	0
115	20231011	174800	1001177850	18860	18860	18860	18860	0
116	20231011	174700	1001177850	18860	18860	18860	18860	0
117	20231011	174600	1001177850	18860	18860	18860	18860	0
118	20231011	174500	1001177850	18860	18860	18860	18860	0
119	20231011	174400	1001177850	18860	18860	18860	18860	0
120	20231011	174300	1001177850	18860	18860	18860	18860	0
121	20231011	174200	1001177850	18860	18860	18860	18860	0
122	20231011	174100	1001177850	18860	18860	18860	18860	1008
123	20231011	174000	1001177850	18860	18860	18860	18860	0
124	20231011	173900	1001177850	18860	18860	18860	18860	0
125	20231011	173800	1001177850	18860	18860	18860	18860	0
126	20231011	173700	1001177850	18860	18860	18860	18860	0
127	20231011	173600	1001177850	18860	18860	18860	18860	0
128	20231011	173500	1001177850	18860	18860	18860	18860	0
129	20231011	173400	1001177850	18860	18860	18860	18860	0
130	20231011	173300	1001177850	18860	18860	18860	18860	0
131	20231011	173200	1001177850	18860	18860	18860	18860	0
132	20231011	173100	1001177850	18860	18860	18860	18860	0
133	20231011	173000	1001177850	18860	18860	18860	18860	0
134	20231011	172900	1001177850	18860	18860	18860	18860	0
135	20231011	172800	1001177850	18860	18860	18860	18860	0
136	20231011	172700	1001177850	18860	18860	18860	18860	0
137	20231011	172600	1001177850	18860	18860	18860	18860	0
138	20231011	172500	1001177850	18860	18860	18860	18860	0
139	20231011	172400	1001177850	18860	18860	18860	18860	0
140	20231011	172300	1001177850	18860	18860	18860	18860	0
141	20231011	172200	1001177850	18860	18860	18860	18860	0
142	20231011	172100	1001177850	18860	18860	18860	18860	0
143	20231011	172000	1001177850	18860	18860	18860	18860	0
144	20231011	171900	1001177850	18860	18860	18860	18860	0
145	20231011	171800	1001177850	18860	18860	18860	18860	0
146	20231011	171700	1001177850	18860	18860	18860	18860	0
147	20231011	171600	1001177850	18860	18860	18860	18860	0
148	20231011	171500	1001177850	18860	18860	18860	18860	0
149	20231011	171400	1001177850	18860	18860	18860	18860	0
150	20231011	171300	1001177850	18860	18860	18860	18860	0
151	20231011	171200	1001177850	18860	18860	18860	18860	0
152	20231011	171100	1001177850	18860	18860	18860	18860	1008
153	20231011	171000	1001177850	18860	18860	18860	18860	0
154	20231011	170900	1001177850	18860	18860	18860	18860	0
155	20231011	170800	1001177850	18860	18860	18860	18860	0
156	20231011	170700	1001177850	18860	18860	18860	18860	0
157	20231011	170600	1001177850	18860	18860	18860	18860	0
158	20231011	170500	1001177850	18860	18860	18860	18860	0
159	20231011	170400	1001177850	18860	18860	18860	18860	0
160	20231011	170300	1001177850	18860	18860	18860	18860	0
161	20231011	170200	1001177850	18860	18860	18860	18860	0
162	20231011	170100	1001177850	18860	18860	18860	18860	0
163	20231011	170000	1001177850	18860	18860	18860	18860	0
164	20231011	165900	1001177850	18860	18860	18860	18860	0
165	20231011	165800	1001177850	18860	18860	18860	18860	0
166	20231011	165700	1001177850	18860	18860	18860	18860	0
167	20231011	165600	1001177850	18860	18860	18860	18860	0
168	20231011	165500	1001177850	18860	18860	18860	18860	0
169	20231011	165400	1001177850	18860	18860	18860	18860	0
170	20231011	165300	1001177850	18860	18860	18860	18860	0
171	20231011	165200	1001177850	18860	18860	18860	18860	0
172	20231011	165100	1001177850	18860	18860	18860	18860	0
173	20231011	165000	1001177850	18860	18860	18860	18860	0
174	20231011	164900	1001177850	18860	18860	18860	18860	0
175	20231011	164800	1001177850	18860	18860	18860	18860	0
176	20231011	164700	1001177850	18860	18860	18860	18860	0
177	20231011	164600	1001177850	18860	18860	18860	18860	0
178	20231011	164500	1001177850	18860	18860	18860	18860	0
179	20231011	164400	1001177850	18860	18860	18860	18860	0
180	20231011	164300	1001177850	18860	18860	18860	18860	0
181	20231011	164200	1001177850	18860	18860	18860	18860	0
182	20231011	164100	1001177850	18860	18860	18860	18860	1008
183	20231011	164000	1001177850	18860	18860	18860	18860	0
184	20231011	163900	1001177850	18860	18860	18860	18860	0
185	20231011	163800	1001177850	18860	18860	18860	18860	0
186	20231011	163700	1001177850	18860	18860	18860	18860	0
187	20231011	163600	1001177850	18860	18860	18860	18860	0
188	20231011	163500	1001177850	18860	18860	18860	18860	0
189	20231011	163400	1001177850	18860	18860	18860	18860	0
190	20231011	163300	1001177850	18860	18860	18860	18860	0
191	20231011	163200	1001177850	18860	18860	18860	18860	0
192	20231011	163100	1001177850	18860	18860	18860	18860	0
193	20231011	163000	1001177850	18860	18860	18860	18860	0
194	20231011	162900	1001177850	18860	18860	18860	18860	0
195	20231011	162800	1001177850	18860	18860	18860	18860	0
196	20231011	162700	1001177850	18860	18860	18860	18860	0
197	20231011	162600	1001177850	18860	18860	18860	18860	0
198	20231011	162500	1001177850	18860	18860	18860	18860	0
199	20231011	162400	1001177850	18860	18860	18860	18860	0
200	20231011	162300	1001177850	18860	18860	18860	18860	0
201	20231011	162200	1001177850	18860	18860	18860	18860	0
202	20231011	162100	1001177850	18860	18860	18860	18860	0
203	20231011	162000	1001177850	18860	18860	18860	18860	0
204	20231011	161900	1001177850	18860	18860	18860	18860	0
205	20231011	161800	1001177850	18860	18860	18860	18860	0
206	20231011	161700	1001177850	18860	18860	18860	18860	0
207	20231011	161600	1001177850	18860	18860	18860	18860	0
208	20231011	161500	1001177850	18860	18860	18860	18860	0
209	20231011	161400	1001177850	18860	18860	18860	18860	0
210	20231011	161300	1001177850	18860	18860	18860	18860	0
211	20231011	161200	1001177850	18860	18860	18860	18860	0
212	20231011	161100	1001177850	18860	18860	18860	18860	1008
213	20231011	161000	1001177850	18860	18860	18860	18860	0
214	20231011	160900	1001177850	18860	18860	18860	18860	0
215	20231011	160800	1001177850	18860	18860	18860	18860	0
216	20231011	160700	1001177850	18860	18860	18860	18860	0
217	20231011	160600	1001177850	18860	18860	18860	18860	0
218	20231011	160500	1001177850	18860	18860	18860	18860	0
219	20231011	160400	1001177850	18860	18860	18860	18860	0
220	20231011	160300	1001177850	18860	18860	18860	18860	0
221	20231011	160200	1001177850	18860	18860	18860	18860	0
222	20231011	160100	1001177850	18860	18860	18860	18860	0
223	20231011	160000	1001177850	18860	18860	18860	18860	0
224	20231011	155900	1001177850	18860	18860	18860	18860	0
225	20231011	155800	1001177850	18860	18860	18860	18860	0
226	20231011	155700	1001177850	18860	18860	18860	18860	0
227	20231011	155600	1001177850	18860	18860	18860	18860	0
228	20231011	155500	1001177850	18860	18860	18860	18860	0
229	20231011	155400	1001177850	18860	18860	18860	18860	0
230	20231011	155300	1001177850	18860	18860	18860	18860	0
231	20231011	155200	1001177850	18860	18860	18860	18860	0
232	20231011	155100	1001177850	18860	18860	18860	18860	0
233	20231011	155000	1001177850	18860	18860	18860	18860	0
234	20231011	154900	1001177850	18860	18860	18860	18860	0
235	20231011	154800	1001177850	18860	18860	18860	18860	0
236	20231011	154700	1001177850	18860	18860	18860	18860	0
237	20231011	154600	1001177850	18860	18860	18860	18860	0
238	20231011	154500	1001177850	18860	18860	18860	18860	0
239	20231011	154400	1001177850	18860	18860	18860	18860	0
240	20231011	154300	1001177850	18860	18860	18860	18860	0
241	20231011	154200	1001177850	18860	18860	18860	18860	0
242	20231011	154100	1001177850	18860	18860	18860	18860	1008
243	20231011	154000	1001177850	18860	18860	18860	18860	0
244	20231011	153900	1001177850	18860	18860	18860	18860	0
245	20231011	153800	1001177850	18860	18860	18860	18860	0
246	20231011	153700	1001177850	18860	18860	18860	18860	0
247	20231011	153600	1001177850	18860	18860	18860	18860	0
248	20231011	153500	1001177850	18860	18860	18860	18860	0
249	20231011	153400	1001177850	18860	18860	18860	18860	0
250	20231011	153300	1001177850	18860	18860	18860	18860	0
251	20231011	153200	1001177850	18860	18860	18860	18860	0
252	20231011	153100	1001177850	18860	18860	18860	18860	0
253	20231011	153000	1001177850	18860	18860	18860	18860	1008
254	20231011	152900	982166970	18910	18910	18910	18910	0
255	20231011	152800	982166970	18910	18910	18910	18910	0
256	20231011	152700	982166970	18910	18910	18910	18910	0
257	20231011	152600	982166970	18910	18910	18910	18910	0
258	20231011	152500	982166970	18910	18910	18910	18910	0
259	20231011	152400	982166970	18910	18910	18910	18910	0
260	20231011	152300	982166970	18910	18910	18910	18910	0
261	20231011	152200	982166970	18910	18910	18910	18910	0
262	20231011	152100	982166970	18910	18910	18910	18910	0
263	20231011	152000	982166970	18910	18910	18910	18910	0
264	20231011	151900	982166970	18910	18880	18910	18880	2115
265	20231011	151800	942184570	18880	18880	18880	18880	13
266	20231011	151700	941939130	18860	18860	18860	18860	320
267	20231011	151600	935903930	18860	18860	18860	18860	111
268	20231011	151500	933810470	18860	18860	18860	18860	0
269	20231011	151400	933810470	18860	18860	18860	18860	39
270	20231011	151300	933074930	18860	18870	18870	18840	196
271	20231011	151200	929377340	18840	18880	18880	18840	195
272	20231011	151100	925700980	18880	18880	18880	18880	27
273	20231011	151000	925191220	18880	18880	18880	18840	56
274	20231011	150900	924133980	18880	18880	18880	18880	18
275	20231011	150800	923794140	18880	18880	18880	18880	24
276	20231011	150700	923341020	18880	18890	18890	18880	42
277	20231011	150600	922547820	18890	18890	18890	18890	19
278	20231011	150500	922188910	18890	18890	18890	18890	38
279	20231011	150400	921471090	18890	18840	18890	18830	354
280	20231011	150300	914800320	18830	18850	18850	18830	186
281	20231011	150200	911294410	18860	18860	18860	18850	181
282	20231011	150100	907880810	18860	18860	18860	18850	112
283	20231011	150000	905768540	18850	18880	18880	18850	172
284	20231011	145900	902523790	18850	18880	18880	18850	23
285	20231011	145800	902089700	18850	18870	18900	18850	1288
286	20231011	145700	877762240	18870	18870	18870	18870	62
287	20231011	145600	876592300	18870	18870	18870	18870	19
288	20231011	145500	876233770	18860	18880	18880	18860	104
289	20231011	145400	874271570	18880	18850	18880	18850	35
290	20231011	145300	873611220	18880	18880	18880	18850	78
291	20231011	145200	872139780	18880	18880	18880	18880	18
292	20231011	145100	871799940	18850	18870	18870	18850	189
293	20231011	145000	868233790	18870	18870	18870	18870	37
294	20231011	144900	867535600	18870	18860	18870	18860	48
295	20231011	144800	866630130	18870	18870	18870	18870	124
296	20231011	144700	864290250	18870	18870	18870	18870	20
297	20231011	144600	863912850	18870	18870	18870	18870	18
298	20231011	144500	863573190	18870	18870	18870	18870	38
299	20231011	144400	862856130	18870	18870	18870	18870	23
300	20231011	144300	862422120	18870	18870	18870	18870	38
301	20231011	144200	861705060	18870	18860	18870	18860	442
302	20231011	144100	853368750	18860	18860	18860	18860	46
303	20231011	144000	852501190	18860	18860	18860	18860	20
304	20231011	143900	852123990	18830	18860	18860	18830	19
305	20231011	143800	851765680	18860	18850	18860	18850	586
306	20231011	143700	840719200	18850	18850	18850	18850	60
307	20231011	143600	839588200	18850	18850	18850	18850	38
308	20231011	143500	838871900	18850	18850	18850	18850	18
309	20231011	143400	838532600	18850	18840	18850	18840	244
310	20231011	143300	833935220	18840	18840	18840	18840	40
311	20231011	143200	833181620	18840	18840	18840	18840	30
312	20231011	143100	832616420	18840	18840	18840	18840	61
313	20231011	143000	831467180	18830	18840	18840	18830	129
314	20231011	142900	829036840	18840	18850	18850	18840	144
315	20231011	142800	826323440	18850	18840	18850	18840	22
316	20231011	142700	825908780	18840	18840	18840	18840	38
317	20231011	142600	825192860	18840	18840	18840	18840	126
318	20231011	142500	822819020	18840	18840	18840	18840	30
319	20231011	142400	822253820	18840	18840	18840	18840	54
320	20231011	142300	821236460	18840	18830	18840	18830	173
321	20231011	142200	817977380	18830	18810	18830	18810	98
322	20231011	142100	816132120	18820	18820	18820	18820	174
323	20231011	142000	812857440	18820	18830	18830	18820	47
324	20231011	141900	811972600	18830	18830	18830	18830	37
325	20231011	141800	811275890	18830	18830	18830	18830	19
326	20231011	141700	810918120	18830	18830	18840	18820	189
327	20231011	141600	807360560	18840	18840	18840	18830	39
328	20231011	141500	806625810	18840	18840	18840	18840	18
329	20231011	141400	806286690	18830	18830	18830	18830	37
330	20231011	141300	805589980	18830	18830	18840	18830	68
331	20231011	141200	804309340	18830	18830	18830	18830	152
332	20231011	141100	801447180	18830	18830	18830	18830	19
333	20231011	141000	801089410	18830	18830	18830	18830	20
334	20231011	140900	800712810	18830	18830	18830	18830	38
335	20231011	140800	799997270	18810	18830	18830	18810	216
336	20231011	140700	795933040	18820	18820	18840	18820	299
337	20231011	140600	790304810	18820	18820	18820	18820	20
338	20231011	140500	789928410	18820	18820	18820	18820	18
339	20231011	140400	789589650	18820	18820	18820	18820	37
340	20231011	140300	788893310	18820	18820	18820	18820	20
341	20231011	140200	788516910	18820	18820	18820	18820	37
342	20231011	140100	787820570	18820	18820	18820	18820	19
343	20231011	140000	787462990	18800	18820	18820	18800	39
344	20231011	135900	786729030	18820	18820	18820	18820	19
345	20231011	135800	786371450	18820	18820	18820	18820	19
346	20231011	135700	786013870	18820	18800	18820	18800	106
347	20231011	135600	784020310	18810	18800	18830	18800	121
348	20231011	135500	781743990	18800	18800	18800	18800	38
349	20231011	135400	781029590	18790	18800	18800	18790	38
350	20231011	135300	780315390	18790	18790	18790	18780	30
351	20231011	135200	779751740	18780	18780	18790	18780	83
352	20231011	135100	778192610	18780	18810	18810	18780	1543
353	20231011	135000	749190200	18810	18850	18870	18810	891
354	20231011	134900	732413510	18830	18850	18850	18830	24
355	20231011	134800	731961190	18830	18870	18880	18830	354
356	20231011	134700	725290200	18870	18870	18870	18870	19
357	20231011	134600	724931670	18860	18860	18880	18860	170
358	20231011	134500	721722750	18880	18870	18880	18860	264
359	20231011	134400	716741170	18870	18870	18870	18870	19
360	20231011	134300	716382640	18860	18870	18870	18860	84
361	20231011	134200	714797570	18870	18870	18870	18870	20
362	20231011	134100	714420170	18850	18850	18850	18850	112
363	20231011	134000	712308970	18850	18850	18850	18850	38
364	20231011	133900	711592670	18840	18850	18850	18840	25
365	20231011	133800	711121470	18850	18850	18850	18840	52
366	20231011	133700	710141390	18840	18850	18850	18830	27
367	20231011	133600	709632580	18830	18850	18850	18830	23
368	20231011	133500	709199110	18830	18850	18850	18830	49
369	20231011	133400	708275640	18830	18850	18850	18830	23
370	20231011	133300	707842190	18830	18850	18850	18830	43
371	20231011	133200	707031740	18850	18850	18850	18850	20
372	20231011	133100	706654740	18850	18850	18850	18850	37
373	20231011	133000	705957290	18850	18850	18850	18850	19
374	20231011	132900	705599140	18850	18840	18850	18840	185
375	20231011	132800	702113540	18830	18890	18890	18830	1231
376	20231011	132700	678897600	18890	18890	18890	18890	43
377	20231011	132600	678085330	18890	18870	18890	18870	152
378	20231011	132500	675216690	18870	18890	18890	18870	34
379	20231011	132400	674574730	18890	18880	18890	18880	72
380	20231011	132300	673215180	18890	18880	18890	18880	95
381	20231011	132200	671421380	18880	18860	18880	18860	64
382	20231011	132100	670213940	18880	18860	18880	18860	61
383	20231011	132000	669063120	18840	18860	18860	18840	20
384	20231011	131900	668685940	18840	18870	18870	18840	51
385	20231011	131800	667723960	18870	18870	18870	18870	20
386	20231011	131700	667346560	18820	18870	18870	18820	34
387	20231011	131600	666705650	18820	18890	18890	18820	448
388	20231011	131500	658251390	18890	18880	18890	18880	38
389	20231011	131400	657533750	18880	18880	18880	18870	145
390	20231011	131300	654796850	18870	18880	18880	18870	94
391	20231011	131200	653022630	18880	18870	18880	18870	305
392	20231011	131100	647267040	18870	18870	18870	18870	39
393	20231011	131000	646531110	18860	18870	18870	18850	559
394	20231011	130900	635984530	18840	18840	18870	18840	57
395	20231011	130800	634909510	18850	18860	18880	18850	80
396	20231011	130700	633400610	18860	18860	18860	18860	18
397	20231011	130600	633061130	18830	18860	18860	18810	59
398	20231011	130500	631949190	18810	18860	18860	18800	27
399	20231011	130400	631440230	18790	18890	18900	18790	416
400	20231011	130300	623586220	18840	18810	18900	18810	461
401	20231011	130200	614887930	18790	18780	18850	18780	631
402	20231011	130100	603016200	18770	18770	18800	18760	1114
403	20231011	130000	582082570	18770	18770	18770	18770	19
404	20231011	125900	581725940	18770	18770	18770	18770	38
405	20231011	125800	581012680	18770	18770	18770	18770	20
406	20231011	125700	580637280	18760	18770	18770	18760	121
407	20231011	125600	578366120	18770	18770	18770	18770	19
408	20231011	125500	578009490	18760	18760	18760	18760	6
409	20231011	125400	577896930	18760	18760	18760	18760	46
410	20231011	125300	577033970	18760	18760	18760	18760	19
411	20231011	125200	576677530	18760	18760	18760	18760	68
412	20231011	125100	575401850	18760	18720	18760	18720	493
413	20231011	125000	566159330	18720	18720	18720	18700	44
414	20231011	124900	565335750	18700	18720	18720	18700	22
415	20231011	124800	564923990	18720	18710	18720	18710	31
416	20231011	124700	564343780	18720	18710	18720	18710	48
417	20231011	124600	563445330	18710	18710	18710	18710	28
418	20231011	124500	562921450	18700	18710	18710	18700	61
419	20231011	124400	561780270	18700	18730	18730	18700	1066
420	20231011	124300	541844670	18730	18740	18740	18730	615
421	20231011	124200	530321450	18730	18740	18740	18730	48
422	20231011	124100	529422020	18730	18740	18740	18730	25
423	20231011	124000	528953570	18730	18740	18740	18730	47
424	20231011	123900	528072890	18730	18740	18740	18730	86
425	20231011	123800	526461420	18730	18740	18740	18730	161
426	20231011	123700	523444510	18740	18740	18740	18740	19
427	20231011	123600	523088450	18740	18740	18740	18740	19
428	20231011	123500	522732390	18730	18730	18740	18730	53
429	20231011	123400	521739500	18730	18730	18730	18730	19
430	20231011	123300	521383630	18730	18730	18730	18710	45
431	20231011	123200	520540850	18730	18740	18740	18730	39
432	20231011	123100	519810200	18740	18740	18740	18740	19
433	20231011	123000	519454140	18740	18730	18740	18730	215
434	20231011	122900	515426800	18700	18710	18730	18700	30
435	20231011	122800	514865230	18710	18730	18730	18690	266
436	20231011	122700	509890590	18730	18730	18730	18730	20
437	20231011	122600	509515990	18710	18730	18730	18710	33
438	20231011	122500	508898200	18710	18730	18730	18710	48
439	20231011	122400	507999360	18710	18730	18730	18710	24
440	20231011	122300	507549920	18710	18730	18730	18710	41
441	20231011	122200	506782050	18730	18710	18730	18710	26
442	20231011	122100	506295230	18720	18730	18730	18720	60
443	20231011	122000	505171540	18710	18730	18730	18710	25
444	20231011	121900	504703390	18730	18730	18730	18730	19
445	20231011	121800	504347520	18710	18740	18740	18710	45
446	20231011	121700	503504620	18730	18720	18740	18710	138
447	20231011	121600	500919960	18710	18700	18710	18680	55
448	20231011	121500	499891490	18690	18730	18730	18690	47
449	20231011	121400	499012050	18730	18730	18730	18730	20
450	20231011	121300	498637450	18730	18740	18740	18710	55
451	20231011	121200	497607440	18700	18700	18700	18700	9
452	20231011	121100	497439140	18700	18700	18700	18700	38
453	20231011	121000	496728540	18700	18700	18700	18700	20
454	20231011	120900	496354540	18690	18690	18690	18690	46
455	20231011	120800	495494800	18690	18720	18720	18690	43
456	20231011	120700	494690370	18720	18700	18720	18700	21
457	20231011	120600	494297270	18720	18730	18730	18720	109
458	20231011	120500	492256420	18720	18700	18720	18700	42
459	20231011	120400	491470820	18700	18700	18700	18680	132
460	20231011	120300	489004300	18690	18720	18720	18690	45
461	20231011	120200	488162190	18720	18720	18720	18720	38
462	20231011	120100	487450830	18720	18720	18720	18720	38
463	20231011	120000	486739470	18700	18730	18730	18700	35
464	20231011	115900	486084400	18730	18730	18730	18730	39
465	20231011	115800	485353930	18690	18730	18730	18690	22
466	20231011	115700	484942030	18690	18700	18700	18680	64
467	20231011	115600	483745990	18700	18700	18700	18700	37
468	20231011	115500	483054090	18700	18700	18700	18700	19
469	20231011	115400	482698790	18680	18740	18740	18680	85
470	20231011	115300	481108810	18740	18730	18740	18700	856
471	20231011	115200	465077410	18740	18740	18740	18740	40
472	20231011	115100	464327810	18730	18730	18730	18730	466
473	20231011	115000	455599630	18730	18730	18730	18730	35
474	20231011	114900	454944080	18730	18710	18730	18700	138
475	20231011	114800	452360650	18710	18710	18710	18710	31
476	20231011	114700	451780640	18710	18710	18710	18710	38
477	20231011	114600	451069660	18710	18710	18710	18710	21
478	20231011	114500	450676750	18710	18700	18710	18700	315
479	20231011	114400	444785930	18700	18700	18700	18700	38
480	20231011	114300	444075330	18700	18700	18700	18700	57
481	20231011	114200	443009430	18700	18700	18700	18680	74
482	20231011	114100	441626150	18690	18690	18690	18690	22
483	20231011	114000	441214970	18690	18690	18690	18690	38
484	20231011	113900	440504750	18690	18690	18690	18690	33
485	20231011	113800	439887980	18690	18690	18690	18690	18
486	20231011	113700	439551560	18640	18650	18690	18630	394
487	20231011	113600	432209210	18670	18690	18690	18670	70
488	20231011	113500	430901610	18690	18690	18690	18690	38
489	20231011	113400	430191390	18690	18680	18690	18680	150
490	20231011	113300	427388410	18680	18680	18680	18680	20
491	20231011	113200	427014810	18680	18680	18680	18680	38
492	20231011	113100	426304970	18680	18670	18680	18670	20
493	20231011	113000	425931380	18670	18700	18700	18670	258
494	20231011	112900	421113800	18700	18700	18700	18700	19
495	20231011	112800	420758500	18700	18700	18710	18700	47
496	20231011	112700	419879410	18700	18720	18720	18700	23
497	20231011	112600	419448950	18700	18720	18720	18700	30
498	20231011	112500	418887550	18720	18690	18720	18690	442
499	20231011	112400	410624630	18690	18690	18690	18690	29
500	20231011	112300	410082620	18680	18670	18680	18670	345
501	20231011	112200	403641090	18690	18700	18700	18690	139
502	20231011	112100	401042850	18700	18700	18710	18700	521
503	20231011	112000	391300100	18700	18730	18730	18700	259
504	20231011	111900	386454040	18730	18730	18730	18730	41
505	20231011	111800	385686110	18710	18730	18730	18710	46
506	20231011	111700	384824670	18730	18710	18730	18710	39
507	20231011	111600	384094600	18710	18730	18730	18710	31
508	20231011	111500	383514170	18730	18730	18730	18730	37
509	20231011	111400	382821160	18720	18720	18720	18720	63
510	20231011	111300	381641800	18720	18720	18720	18720	185
511	20231011	111200	378178600	18720	18740	18740	18720	25
512	20231011	111100	377710200	18720	18740	18740	18720	45
513	20231011	111000	376867060	18720	18740	18740	18720	89
514	20231011	110900	375199510	18740	18740	18740	18740	22
515	20231011	110800	374787230	18740	18730	18740	18730	37
516	20231011	110700	374094040	18730	18730	18730	18730	19
517	20231011	110600	373738170	18720	18740	18740	18720	279
518	20231011	110500	368512430	18740	18740	18740	18740	20
519	20231011	110400	368137630	18740	18740	18740	18740	64
520	20231011	110300	366938270	18740	18740	18740	18740	91
521	20231011	110200	365232930	18740	18740	18740	18740	20
522	20231011	110100	364858130	18740	18740	18740	18740	37
523	20231011	110000	364164750	18740	18740	18740	18740	19
524	20231011	105900	363808690	18730	18730	18730	18720	233
525	20231011	105800	359444630	18730	18730	18730	18730	20
526	20231011	105700	359070030	18740	18740	18740	18740	18
527	20231011	105600	358732710	18740	18730	18740	18730	40
528	20231011	105500	357983130	18740	18740	18740	18740	19
529	20231011	105400	357627070	18740	18750	18750	18740	40
530	20231011	105300	356877080	18740	18750	18750	18740	374
531	20231011	105200	349864590	18750	18740	18750	18740	58
532	20231011	105100	348777460	18750	18750	18750	18750	54
533	20231011	105000	347764960	18740	18740	18740	18740	21
534	20231011	104900	347371420	18740	18740	18740	18740	52
535	20231011	104800	346396940	18750	18750	18750	18750	20
536	20231011	104700	346021940	18750	18740	18750	18740	35
537	20231011	104600	345365860	18740	18740	18740	18740	26
538	20231011	104500	344878620	18740	18740	18740	18740	20
539	20231011	104400	344503820	18740	18740	18750	18730	333
540	20231011	104300	338262550	18740	18730	18740	18730	67
541	20231011	104200	337007180	18730	18720	18750	18720	415
542	20231011	104100	329235630	18720	18720	18720	18720	20
543	20231011	104000	328861230	18720	18720	18720	18720	111
544	20231011	103900	326783310	18720	18720	18720	18720	41
545	20231011	103800	326015790	18720	18720	18720	18720	20
546	20231011	103700	325641390	18690	18720	18720	18690	46
547	20231011	103600	324780540	18690	18720	18720	18690	23
548	20231011	103500	324350100	18690	18720	18720	18690	376
549	20231011	103400	317315460	18720	18720	18720	18720	38
550	20231011	103300	316604100	18720	18720	18720	18720	18
551	20231011	103200	316267140	18720	18710	18720	18710	36
552	20231011	103100	315593390	18720	18720	18720	18710	49
553	20231011	103000	314676330	18710	18710	18710	18690	143
554	20231011	102900	312000900	18710	18680	18710	18680	1203
555	20231011	102800	289509200	18680	18680	18680	18680	20
556	20231011	102700	289135600	18680	18680	18680	18660	65
557	20231011	102600	287921860	18680	18680	18680	18680	19
558	20231011	102500	287566940	18680	18660	18680	18660	200
559	20231011	102400	283832550	18660	18660	18660	18660	44
560	20231011	102300	283011510	18670	18670	18670	18670	18
561	20231011	102200	282675450	18670	18670	18670	18670	38
562	20231011	102100	281965990	18670	18670	18670	18670	20
563	20231011	102000	281592590	18650	18680	18680	18650	63
564	20231011	101900	280416490	18680	18680	18680	18680	21
565	20231011	101800	280024210	18680	18680	18680	18680	40
566	20231011	101700	279277010	18680	18680	18680	18680	19
567	20231011	101600	278922090	18680	18680	18680	18680	19
568	20231011	101500	278567170	18680	18680	18680	18650	123
569	20231011	101400	276270780	18670	18680	18680	18670	76
570	20231011	101300	274851670	18680	18680	18680	18680	141
571	20231011	101200	272217790	18680	18680	18680	18680	28
572	20231011	101100	271694750	18680	18680	18680	18680	22
573	20231011	101000	271283790	18680	18680	18680	18680	39
574	20231011	100900	270555270	18660	18670	18680	18660	231
575	20231011	100800	266242250	18660	18670	18670	18660	49
576	20231011	100700	265327530	18650	18650	18660	18650	32
577	20231011	100600	264730530	18660	18660	18660	18660	18
578	20231011	100500	264394650	18650	18670	18670	18620	127
579	20231011	100400	262028040	18670	18640	18670	18630	57
580	20231011	100300	260965090	18660	18680	18680	18640	57
581	20231011	100200	259900950	18670	18660	18670	18660	22
582	20231011	100100	259490250	18660	18650	18660	18650	38
583	20231011	100000	258781350	18650	18650	18650	18650	20
584	20231011	095900	258408350	18650	18660	18660	18620	31
585	20231011	095800	257830120	18660	18660	18660	18660	38
586	20231011	095700	257121040	18670	18670	18670	18670	20
587	20231011	095600	256747640	18680	18680	18680	18680	38
588	20231011	095500	256037800	18680	18680	18680	18680	18
589	20231011	095400	255701560	18690	18690	18690	18690	20
590	20231011	095300	255327760	18690	18680	18700	18680	1102
591	20231011	095200	234731350	18680	18620	18690	18620	577
592	20231011	095100	223968760	18610	18600	18610	18590	450
593	20231011	095000	215598150	18600	18570	18600	18560	248
594	20231011	094900	210990320	18560	18640	18640	18560	631
595	20231011	094800	199263610	18640	18640	18640	18640	18
596	20231011	094700	198928090	18630	18650	18650	18630	92
597	20231011	094600	197213730	18640	18660	18660	18640	42
598	20231011	094500	196430110	18640	18670	18670	18640	128
599	20231011	094400	194041880	18660	18660	18670	18660	69
600	20231011	094300	192753760	18660	18660	18660	18660	10
601	20231011	094200	192567160	18660	18670	18690	18660	637
602	20231011	094100	180674510	18670	18700	18700	18670	77
603	20231011	094000	179235580	18670	18720	18720	18670	1394
604	20231011	093900	153162040	18730	18760	18760	18720	382
605	20231011	093800	146007130	18760	18760	18760	18760	19
606	20231011	093700	145650690	18770	18770	18770	18770	24
607	20231011	093600	145200210	18770	18760	18770	18750	623
608	20231011	093500	133509190	18750	18750	18760	18750	347
609	20231011	093400	127002190	18760	18750	18760	18750	49
610	20231011	093300	126083140	18750	18710	18750	18710	189
611	20231011	093200	122543450	18730	18750	18750	18700	71
612	20231011	093100	121213890	18740	18740	18790	18740	100
613	20231011	093000	119338390	18740	18740	18740	18740	35
614	20231011	092900	118682490	18770	18800	18810	18770	231
615	20231011	092800	114340380	18810	18740	18810	18740	375
616	20231011	092700	107303600	18740	18730	18740	18730	46
617	20231011	092600	106441730	18730	18730	18730	18730	40
618	20231011	092500	105692530	18730	18730	18730	18730	19
619	20231011	092400	105336660	18730	18710	18750	18700	289
620	20231011	092300	99928440	18700	18690	18700	18690	95
621	20231011	092200	98152720	18690	18660	18690	18660	340
622	20231011	092100	91805990	18640	18640	18640	18640	243
623	20231011	092000	87276470	18630	18630	18630	18630	0
624	20231011	091900	87276470	18630	18630	18630	18630	0
625	20231011	091800	87276470	18630	18630	18630	18630	0
626	20231011	091700	87276470	18630	18630	18630	18630	242
627	20231011	091600	82768010	18640	18640	18640	18640	0
628	20231011	091500	82768010	18640	18590	18640	18590	518
629	20231011	091400	73133550	18570	18570	18570	18570	117
630	20231011	091300	70960860	18560	18560	18560	18560	0
631	20231011	091200	70960860	18560	18560	18560	18560	12
632	20231011	091100	70738140	18560	18570	18570	18560	7
633	20231011	091000	70608160	18590	18590	18590	18590	0
634	20231011	090900	70608160	18590	18560	18590	18560	307
635	20231011	090800	64909970	18530	18550	18550	18530	302
636	20231011	090700	59310580	18570	18570	18570	18570	113
637	20231011	090600	57212170	18540	18600	18600	18540	139
638	20231011	090500	54629140	18600	18610	18610	18600	249
639	20231011	090400	49995420	18600	18470	18650	18470	330
640	20231011	090300	43861090	18440	18440	18550	18440	167
641	20231011	090200	40770370	18440	18450	18570	18440	609
642	20231011	090100	29532260	18450	18480	18570	18440	368
643	20231011	090000	22737100	18690	18730	18730	18690	1214