KissMeData/003090/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	183800	1529702210	16930	16930	16930	16930	5626
3	20231016	183700	1529702210	16930	16930	16930	16930	0
4	20231016	183600	1529702210	16930	16930	16930	16930	0
5	20231016	183500	1529702210	16930	16930	16930	16930	0
6	20231016	183400	1529702210	16930	16930	16930	16930	0
7	20231016	183300	1529702210	16930	16930	16930	16930	0
8	20231016	183200	1529702210	16930	16930	16930	16930	0
9	20231016	183100	1529702210	16930	16930	16930	16930	0
10	20231016	183000	1529702210	16930	16930	16930	16930	0
11	20231016	182900	1529702210	16930	16930	16930	16930	0
12	20231016	182800	1529702210	16930	16930	16930	16930	0
13	20231016	182700	1529702210	16930	16930	16930	16930	0
14	20231016	182600	1529702210	16930	16930	16930	16930	0
15	20231016	182500	1529702210	16930	16930	16930	16930	0
16	20231016	182400	1529702210	16930	16930	16930	16930	0
17	20231016	182300	1529702210	16930	16930	16930	16930	0
18	20231016	182200	1529702210	16930	16930	16930	16930	0
19	20231016	182100	1529702210	16930	16930	16930	16930	0
20	20231016	182000	1529702210	16930	16930	16930	16930	0
21	20231016	181900	1529702210	16930	16930	16930	16930	0
22	20231016	181800	1529702210	16930	16930	16930	16930	0
23	20231016	181700	1529702210	16930	16930	16930	16930	0
24	20231016	181600	1529702210	16930	16930	16930	16930	0
25	20231016	181500	1529702210	16930	16930	16930	16930	0
26	20231016	181400	1529702210	16930	16930	16930	16930	0
27	20231016	181300	1529702210	16930	16930	16930	16930	0
28	20231016	181200	1529702210	16930	16930	16930	16930	0
29	20231016	181100	1529702210	16930	16930	16930	16930	0
30	20231016	181000	1529702210	16930	16930	16930	16930	0
31	20231016	180900	1529702210	16930	16930	16930	16930	0
32	20231016	180800	1529702210	16930	16930	16930	16930	5626
33	20231016	180700	1529702210	16930	16930	16930	16930	0
34	20231016	180600	1529702210	16930	16930	16930	16930	0
35	20231016	180500	1529702210	16930	16930	16930	16930	0
36	20231016	180400	1529702210	16930	16930	16930	16930	0
37	20231016	180300	1529702210	16930	16930	16930	16930	0
38	20231016	180200	1529702210	16930	16930	16930	16930	0
39	20231016	180100	1529702210	16930	16930	16930	16930	0
40	20231016	180000	1529702210	16930	16930	16930	16930	0
41	20231016	175900	1529702210	16930	16930	16930	16930	0
42	20231016	175800	1529702210	16930	16930	16930	16930	0
43	20231016	175700	1529702210	16930	16930	16930	16930	0
44	20231016	175600	1529702210	16930	16930	16930	16930	0
45	20231016	175500	1529702210	16930	16930	16930	16930	0
46	20231016	175400	1529702210	16930	16930	16930	16930	0
47	20231016	175300	1529702210	16930	16930	16930	16930	0
48	20231016	175200	1529702210	16930	16930	16930	16930	0
49	20231016	175100	1529702210	16930	16930	16930	16930	0
50	20231016	175000	1529702210	16930	16930	16930	16930	0
51	20231016	174900	1529702210	16930	16930	16930	16930	0
52	20231016	174800	1529702210	16930	16930	16930	16930	0
53	20231016	174700	1529702210	16930	16930	16930	16930	0
54	20231016	174600	1529702210	16930	16930	16930	16930	0
55	20231016	174500	1529702210	16930	16930	16930	16930	0
56	20231016	174400	1529702210	16930	16930	16930	16930	0
57	20231016	174300	1529702210	16930	16930	16930	16930	0
58	20231016	174200	1529702210	16930	16930	16930	16930	0
59	20231016	174100	1529702210	16930	16930	16930	16930	0
60	20231016	174000	1529702210	16930	16930	16930	16930	0
61	20231016	173900	1529702210	16930	16930	16930	16930	0
62	20231016	173800	1529702210	16930	16930	16930	16930	5626
63	20231016	173700	1529702210	16930	16930	16930	16930	0
64	20231016	173600	1529702210	16930	16930	16930	16930	0
65	20231016	173500	1529702210	16930	16930	16930	16930	0
66	20231016	173400	1529702210	16930	16930	16930	16930	0
67	20231016	173300	1529702210	16930	16930	16930	16930	0
68	20231016	173200	1529702210	16930	16930	16930	16930	0
69	20231016	173100	1529702210	16930	16930	16930	16930	0
70	20231016	173000	1529702210	16930	16930	16930	16930	0
71	20231016	172900	1529702210	16930	16930	16930	16930	0
72	20231016	172800	1529702210	16930	16930	16930	16930	0
73	20231016	172700	1529702210	16930	16930	16930	16930	0
74	20231016	172600	1529702210	16930	16930	16930	16930	0
75	20231016	172500	1529702210	16930	16930	16930	16930	0
76	20231016	172400	1529702210	16930	16930	16930	16930	0
77	20231016	172300	1529702210	16930	16930	16930	16930	0
78	20231016	172200	1529702210	16930	16930	16930	16930	0
79	20231016	172100	1529702210	16930	16930	16930	16930	0
80	20231016	172000	1529702210	16930	16930	16930	16930	0
81	20231016	171900	1529702210	16930	16930	16930	16930	0
82	20231016	171800	1529702210	16930	16930	16930	16930	0
83	20231016	171700	1529702210	16930	16930	16930	16930	0
84	20231016	171600	1529702210	16930	16930	16930	16930	0
85	20231016	171500	1529702210	16930	16930	16930	16930	0
86	20231016	171400	1529702210	16930	16930	16930	16930	0
87	20231016	171300	1529702210	16930	16930	16930	16930	0
88	20231016	171200	1529702210	16930	16930	16930	16930	0
89	20231016	171100	1529702210	16930	16930	16930	16930	0
90	20231016	171000	1529702210	16930	16930	16930	16930	0
91	20231016	170900	1529702210	16930	16930	16930	16930	0
92	20231016	170800	1529702210	16930	16930	16930	16930	5626
93	20231016	170700	1529702210	16930	16930	16930	16930	0
94	20231016	170600	1529702210	16930	16930	16930	16930	0
95	20231016	170500	1529702210	16930	16930	16930	16930	0
96	20231016	170400	1529702210	16930	16930	16930	16930	0
97	20231016	170300	1529702210	16930	16930	16930	16930	0
98	20231016	170200	1529702210	16930	16930	16930	16930	0
99	20231016	170100	1529702210	16930	16930	16930	16930	0
100	20231016	170000	1529702210	16930	16930	16930	16930	0
101	20231016	165900	1529702210	16930	16930	16930	16930	0
102	20231016	165800	1529702210	16930	16930	16930	16930	0
103	20231016	165700	1529702210	16930	16930	16930	16930	0
104	20231016	165600	1529702210	16930	16930	16930	16930	0
105	20231016	165500	1529702210	16930	16930	16930	16930	0
106	20231016	165400	1529702210	16930	16930	16930	16930	0
107	20231016	165300	1529702210	16930	16930	16930	16930	0
108	20231016	165200	1529702210	16930	16930	16930	16930	0
109	20231016	165100	1529702210	16930	16930	16930	16930	0
110	20231016	165000	1529702210	16930	16930	16930	16930	0
111	20231016	164900	1529702210	16930	16930	16930	16930	0
112	20231016	164800	1529702210	16930	16930	16930	16930	0
113	20231016	164700	1529702210	16930	16930	16930	16930	0
114	20231016	164600	1529702210	16930	16930	16930	16930	0
115	20231016	164500	1529702210	16930	16930	16930	16930	0
116	20231016	164400	1529702210	16930	16930	16930	16930	0
117	20231016	164300	1529702210	16930	16930	16930	16930	0
118	20231016	164200	1529702210	16930	16930	16930	16930	0
119	20231016	164100	1529702210	16930	16930	16930	16930	0
120	20231016	164000	1529702210	16930	16930	16930	16930	0
121	20231016	163900	1529702210	16930	16930	16930	16930	0
122	20231016	163800	1529702210	16930	16930	16930	16930	5626
123	20231016	163700	1529702210	16930	16930	16930	16930	0
124	20231016	163600	1529702210	16930	16930	16930	16930	0
125	20231016	163500	1529702210	16930	16930	16930	16930	0
126	20231016	163400	1529702210	16930	16930	16930	16930	0
127	20231016	163300	1529702210	16930	16930	16930	16930	0
128	20231016	163200	1529702210	16930	16930	16930	16930	0
129	20231016	163100	1529702210	16930	16930	16930	16930	0
130	20231016	163000	1529702210	16930	16930	16930	16930	0
131	20231016	162900	1529702210	16930	16930	16930	16930	0
132	20231016	162800	1529702210	16930	16930	16930	16930	0
133	20231016	162700	1529702210	16930	16930	16930	16930	0
134	20231016	162600	1529702210	16930	16930	16930	16930	0
135	20231016	162500	1529702210	16930	16930	16930	16930	0
136	20231016	162400	1529702210	16930	16930	16930	16930	0
137	20231016	162300	1529702210	16930	16930	16930	16930	0
138	20231016	162200	1529702210	16930	16930	16930	16930	0
139	20231016	162100	1529702210	16930	16930	16930	16930	0
140	20231016	162000	1529702210	16930	16930	16930	16930	0
141	20231016	161900	1529702210	16930	16930	16930	16930	0
142	20231016	161800	1529702210	16930	16930	16930	16930	0
143	20231016	161700	1529702210	16930	16930	16930	16930	0
144	20231016	161600	1529702210	16930	16930	16930	16930	0
145	20231016	161500	1529702210	16930	16930	16930	16930	0
146	20231016	161400	1529702210	16930	16930	16930	16930	0
147	20231016	161300	1529702210	16930	16930	16930	16930	0
148	20231016	161200	1529702210	16930	16930	16930	16930	0
149	20231016	161100	1529702210	16930	16930	16930	16930	0
150	20231016	161000	1529702210	16930	16930	16930	16930	0
151	20231016	160900	1529702210	16930	16930	16930	16930	0
152	20231016	160800	1529702210	16930	16930	16930	16930	5626
153	20231016	160700	1529702210	16930	16930	16930	16930	0
154	20231016	160600	1529702210	16930	16930	16930	16930	0
155	20231016	160500	1529702210	16930	16930	16930	16930	0
156	20231016	160400	1529702210	16930	16930	16930	16930	0
157	20231016	160300	1529702210	16930	16930	16930	16930	0
158	20231016	160200	1529702210	16930	16930	16930	16930	0
159	20231016	160100	1529702210	16930	16930	16930	16930	0
160	20231016	160000	1529702210	16930	16930	16930	16930	0
161	20231016	155900	1529702210	16930	16930	16930	16930	0
162	20231016	155800	1529702210	16930	16930	16930	16930	0
163	20231016	155700	1529702210	16930	16930	16930	16930	0
164	20231016	155600	1529702210	16930	16930	16930	16930	0
165	20231016	155500	1529702210	16930	16930	16930	16930	0
166	20231016	155400	1529702210	16930	16930	16930	16930	0
167	20231016	155300	1529702210	16930	16930	16930	16930	0
168	20231016	155200	1529702210	16930	16930	16930	16930	0
169	20231016	155100	1529702210	16930	16930	16930	16930	0
170	20231016	155000	1529702210	16930	16930	16930	16930	0
171	20231016	154900	1529702210	16930	16930	16930	16930	0
172	20231016	154800	1529702210	16930	16930	16930	16930	0
173	20231016	154700	1529702210	16930	16930	16930	16930	0
174	20231016	154600	1529702210	16930	16930	16930	16930	0
175	20231016	154500	1529702210	16930	16930	16930	16930	0
176	20231016	154400	1529702210	16930	16930	16930	16930	0
177	20231016	154300	1529702210	16930	16930	16930	16930	0
178	20231016	154200	1529702210	16930	16930	16930	16930	0
179	20231016	154100	1529702210	16930	16930	16930	16930	0
180	20231016	154000	1529702210	16930	16930	16930	16930	0
181	20231016	153900	1529702210	16930	16930	16930	16930	0
182	20231016	153800	1529702210	16930	16930	16930	16930	5626
183	20231016	153700	1529702210	16930	16930	16930	16930	0
184	20231016	153600	1529702210	16930	16930	16930	16930	0
185	20231016	153500	1529702210	16930	16930	16930	16930	0
186	20231016	153400	1529702210	16930	16930	16930	16930	0
187	20231016	153300	1529702210	16930	16930	16930	16930	0
188	20231016	153200	1529702210	16930	16930	16930	16930	0
189	20231016	153100	1529702210	16930	16930	16930	16930	0
190	20231016	153000	1529702210	16930	16930	16930	16930	5626
191	20231016	152900	1434454030	16910	16910	16910	16910	0
192	20231016	152800	1434454030	16910	16910	16910	16910	0
193	20231016	152700	1434454030	16910	16910	16910	16910	0
194	20231016	152600	1434454030	16910	16910	16910	16910	0
195	20231016	152500	1434454030	16910	16910	16910	16910	0
196	20231016	152400	1434454030	16910	16910	16910	16910	0
197	20231016	152300	1434454030	16910	16910	16910	16910	0
198	20231016	152200	1434454030	16910	16910	16910	16910	0
199	20231016	152100	1434454030	16910	16910	16910	16910	0
200	20231016	152000	1434454030	16910	16910	16910	16910	0
201	20231016	151900	1434454030	16910	16940	16940	16910	113
202	20231016	151800	1432540320	16940	16920	16940	16920	381
203	20231016	151700	1426089310	16950	16950	16960	16920	265
204	20231016	151600	1421599620	16950	16950	16960	16930	116
205	20231016	151500	1419633210	16950	16940	16950	16930	248
206	20231016	151400	1415430030	16950	16980	16980	16950	404
207	20231016	151300	1408575200	16970	16970	16980	16970	169
208	20231016	151200	1405706480	16970	16970	16970	16960	181
209	20231016	151100	1402634960	16970	16970	16970	16960	243
210	20231016	151000	1398511750	16970	16820	16970	16820	223
211	20231016	150900	1394731340	16820	16980	16980	16780	670
212	20231016	150800	1383415160	16980	16980	16980	16970	610
213	20231016	150700	1373059720	16980	16980	17000	16960	1832
214	20231016	150600	1341931430	16980	16970	16980	16970	204
215	20231016	150500	1338467850	16970	16980	16980	16950	494
216	20231016	150400	1330082990	16980	16970	16980	16950	873
217	20231016	150300	1315276000	16970	16970	16980	16960	356
218	20231016	150200	1309233130	16970	16960	16980	16960	385
219	20231016	150100	1302701490	16960	16980	16990	16940	300
220	20231016	150000	1297609540	16980	16960	16980	16960	178
221	20231016	145900	1294587340	16960	16990	16990	16950	678
222	20231016	145800	1283080050	16990	16960	16990	16960	643
223	20231016	145700	1272155550	16980	16970	16990	16950	902
224	20231016	145600	1256847700	16980	16960	16980	16950	556
225	20231016	145500	1247415180	16960	16950	16960	16940	288
226	20231016	145400	1242531940	16950	16940	16950	16930	334
227	20231016	145300	1236873090	16940	16940	16940	16930	232
228	20231016	145200	1232943480	16940	16930	16940	16900	233
229	20231016	145100	1228997810	16930	16930	16940	16900	302
230	20231016	145000	1223884990	16930	16910	16930	16910	322
231	20231016	144900	1218435900	16910	16870	16930	16870	427
232	20231016	144800	1211217540	16930	16930	16930	16870	180
233	20231016	144700	1208170940	16920	16930	16930	16920	118
234	20231016	144600	1206174120	16930	16920	16930	16850	806
235	20231016	144500	1192544160	16920	16990	16990	16920	462
236	20231016	144400	1184712250	16990	16930	16990	16930	179
237	20231016	144300	1181675850	16990	16970	16990	16920	1364
238	20231016	144200	1158545840	16970	16980	16990	16920	680
239	20231016	144100	1147004420	16980	17000	17000	16980	134
240	20231016	144000	1144728000	17000	17000	17000	16920	71
241	20231016	143900	1143521160	17000	16990	17000	16910	392
242	20231016	143800	1136868290	16990	17000	17000	16910	98
243	20231016	143700	1135202670	17000	17000	17000	16910	477
244	20231016	143600	1127097760	17000	16920	17000	16870	547
245	20231016	143500	1117814790	16920	16930	16930	16860	142
246	20231016	143400	1115413150	16930	16930	16930	16890	242
247	20231016	143300	1111316650	16930	16990	16990	16890	330
248	20231016	143200	1105729270	17000	16990	17000	16950	148
249	20231016	143100	1103214880	16990	16990	17000	16950	93
250	20231016	143000	1101634920	16990	16990	16990	16950	266
251	20231016	142900	1097116280	16990	16940	16990	16940	418
252	20231016	142800	1090023290	16950	16940	16950	16940	151
253	20231016	142700	1087463890	16950	16950	16950	16940	94
254	20231016	142600	1085870870	16940	16960	16960	16940	176
255	20231016	142500	1082887300	16950	16980	16980	16940	205
256	20231016	142400	1079408990	16980	16980	16980	16970	185
257	20231016	142300	1076267750	16980	16980	16980	16970	216
258	20231016	142200	1072600770	16980	16980	16980	16910	242
259	20231016	142100	1068492980	16910	16970	16980	16910	117
260	20231016	142000	1066506710	16970	16970	16980	16940	222
261	20231016	141900	1062739550	16970	16960	16980	16930	701
262	20231016	141800	1050851540	16970	16970	16970	16960	106
263	20231016	141700	1049052860	16970	16940	16970	16940	153
264	20231016	141600	1046458290	16930	16920	16930	16910	179
265	20231016	141500	1043429370	16920	16920	16920	16910	210
266	20231016	141400	1039876500	16920	16910	16920	16910	216
267	20231016	141300	1036223090	16900	16880	16900	16880	118
268	20231016	141200	1034229420	16880	16860	16900	16860	130
269	20231016	141100	1032035840	16870	16900	16900	16860	170
270	20231016	141000	1029166970	16910	16910	16910	16890	549
271	20231016	140900	1019886900	16900	16910	16910	16900	65
272	20231016	140800	1018787760	16910	16840	16920	16840	135
273	20231016	140700	1016506370	16910	16910	16910	16780	196
274	20231016	140600	1013193380	16910	16840	16910	16700	1393
275	20231016	140500	989766110	16840	16820	16840	16820	65
276	20231016	140400	988672290	16830	16820	16830	16810	87
277	20231016	140300	987208500	16820	16830	16840	16820	94
278	20231016	140200	985626610	16830	16840	16840	16820	44
279	20231016	140100	984886030	16820	16840	16840	16800	55
280	20231016	140000	983960850	16840	16790	16850	16790	33
281	20231016	135900	983404980	16870	16910	16910	16810	179
282	20231016	135800	980381530	16910	16820	16910	16810	180
283	20231016	135700	977352240	16820	16810	16820	16810	19
284	20231016	135600	977032670	16820	16810	16910	16810	59
285	20231016	135500	976037680	16910	16850	16920	16800	154
286	20231016	135400	973439700	16850	16780	16890	16770	71
287	20231016	135300	972244700	16890	16880	16890	16780	207
288	20231016	135200	968750200	16870	16840	16870	16750	455
289	20231016	135100	961083380	16840	16700	16840	16700	634
290	20231016	135000	950480520	16700	16700	16700	16690	71
291	20231016	134900	949294830	16700	16690	16700	16690	122
292	20231016	134800	947257490	16700	16700	16700	16690	23
293	20231016	134700	946873420	16700	16700	16700	16700	132
294	20231016	134600	944669020	16690	16700	16700	16690	251
295	20231016	134500	940477340	16700	16700	16700	16690	17
296	20231016	134400	940193450	16700	16700	16700	16700	109
297	20231016	134300	938373150	16700	16700	16700	16700	20
298	20231016	134200	938039150	16710	16700	16710	16700	34
299	20231016	134100	937471080	16710	16710	16710	16710	5
300	20231016	134000	937387530	16710	16710	16720	16710	16
301	20231016	133900	937120100	16710	16750	16750	16710	134
302	20231016	133800	934876820	16750	16750	16760	16750	37
303	20231016	133700	934257020	16780	16790	16790	16780	11
304	20231016	133600	934072340	16790	16820	16820	16790	52
305	20231016	133500	933198260	16860	16710	16860	16710	1972
306	20231016	133400	900126560	16710	16720	16720	16710	10
307	20231016	133300	899959370	16720	16720	16720	16720	72
308	20231016	133200	898755530	16720	16720	16720	16710	36
309	20231016	133100	898153620	16710	16690	16710	16690	295
310	20231016	133000	893227080	16690	16700	16700	16690	159
311	20231016	132900	890571820	16700	16690	16700	16690	41
312	20231016	132800	889887470	16690	16690	16690	16690	11
313	20231016	132700	889703880	16690	16710	16710	16690	150
314	20231016	132600	887197590	16710	16720	16720	16710	2
315	20231016	132500	887164160	16720	16740	16740	16720	155
316	20231016	132400	884571550	16740	16730	16740	16730	2
317	20231016	132300	884538080	16740	16730	16740	16730	18
318	20231016	132200	884236780	16740	16700	16740	16700	120
319	20231016	132100	882230260	16700	16670	16700	16670	576
320	20231016	132000	872620030	16670	16670	16670	16670	17
321	20231016	131900	872336640	16670	16680	16680	16670	32
322	20231016	131800	871803090	16680	16670	16680	16670	111
323	20231016	131700	869952670	16680	16690	16690	16680	83
324	20231016	131600	868568220	16690	16680	16690	16680	15
325	20231016	131500	868317900	16680	16680	16680	16680	8
326	20231016	131400	868184460	16680	16690	16700	16680	102
327	20231016	131300	866482110	16690	16690	16690	16690	7
328	20231016	131200	866365280	16700	16670	16700	16670	111
329	20231016	131100	864513750	16660	16650	16660	16650	64
330	20231016	131000	863447520	16650	16650	16650	16650	140
331	20231016	130900	861116520	16640	16640	16640	16640	2
332	20231016	130800	861083240	16640	16640	16650	16640	8
333	20231016	130700	860950060	16640	16630	16640	16630	81
334	20231016	130600	859602710	16640	16640	16640	16640	2
335	20231016	130500	859569430	16640	16620	16640	16600	200
336	20231016	130400	856245350	16620	16630	16630	16610	128
337	20231016	130300	854118230	16660	16670	16680	16660	269
338	20231016	130200	849635210	16670	16680	16680	16670	30
339	20231016	130100	849134820	16690	16690	16690	16680	31
340	20231016	130000	848617570	16690	16700	16700	16690	10
341	20231016	125900	848450630	16700	16680	16700	16680	152
342	20231016	125800	845914610	16680	16680	16680	16680	1
343	20231016	125700	845897930	16670	16670	16680	16670	28
344	20231016	125600	845431120	16680	16700	16700	16680	617
345	20231016	125500	835136660	16700	16750	16750	16700	487
346	20231016	125400	826984880	16750	16570	16780	16570	6212
347	20231016	125300	723636260	16570	16520	16570	16520	1150
348	20231016	125200	704604620	16520	16500	16520	16490	1082
349	20231016	125100	686745350	16500	16490	16500	16490	68
350	20231016	125000	685623710	16490	16500	16500	16490	11
351	20231016	124900	685442270	16490	16490	16490	16490	6
352	20231016	124800	685343330	16490	16490	16500	16490	14
353	20231016	124700	685112420	16490	16490	16500	16490	4
354	20231016	124600	685046450	16490	16500	16500	16490	879
355	20231016	124500	670543370	16500	16500	16500	16500	25
356	20231016	124400	670130870	16500	16510	16510	16500	22
357	20231016	124300	669767820	16500	16510	16510	16500	308
358	20231016	124200	664682930	16510	16510	16520	16510	8
359	20231016	124100	664550840	16510	16520	16520	16510	241
360	20231016	124000	660569940	16520	16520	16520	16520	417
361	20231016	123900	653681100	16520	16520	16530	16520	11
362	20231016	123800	653499330	16520	16530	16530	16520	15
363	20231016	123700	653251520	16530	16520	16530	16520	10
364	20231016	123600	653086270	16530	16520	16530	16520	121
365	20231016	123500	651087330	16520	16530	16530	16520	606
366	20231016	123400	641076160	16530	16520	16530	16520	7
367	20231016	123300	640960500	16530	16530	16530	16520	409
368	20231016	123200	634199770	16520	16540	16540	16520	316
369	20231016	123100	628976290	16530	16540	16540	16530	11
370	20231016	123000	628794400	16540	16530	16540	16530	46
371	20231016	122900	628033580	16530	16530	16530	16530	18
372	20231016	122800	627736040	16540	16530	16540	16530	66
373	20231016	122700	626645010	16530	16540	16540	16530	26
374	20231016	122600	626214980	16540	16540	16540	16530	9
375	20231016	122500	626066140	16540	16540	16540	16530	16
376	20231016	122400	625801620	16530	16530	16540	16530	28
377	20231016	122300	625338730	16540	16540	16540	16540	10
378	20231016	122200	625173330	16540	16530	16540	16530	6
379	20231016	122100	625074100	16530	16540	16540	16530	15
380	20231016	122000	624826040	16540	16540	16540	16530	27
381	20231016	121900	624379660	16530	16530	16530	16530	69
382	20231016	121800	623239090	16540	16530	16540	16530	202
383	20231016	121700	619898140	16540	16540	16540	16530	12
384	20231016	121600	619699720	16540	16560	16560	16540	464
385	20231016	121500	612021610	16560	16560	16560	16560	77
386	20231016	121400	610746490	16550	16550	16550	16550	283
387	20231016	121300	606062840	16550	16560	16560	16550	16
388	20231016	121200	605797970	16550	16560	16560	16550	26
389	20231016	121100	605367620	16560	16550	16560	16550	60
390	20231016	121000	604374550	16560	16550	16560	16550	29
391	20231016	120900	603894390	16560	16530	16560	16530	836
392	20231016	120800	590073280	16530	16530	16530	16530	125
393	20231016	120700	588007030	16540	16550	16560	16530	13
394	20231016	120600	587791960	16560	16560	16560	16550	18
395	20231016	120500	587493910	16550	16550	16560	16540	43
396	20231016	120400	586782400	16550	16520	16550	16520	344
397	20231016	120300	581092830	16530	16510	16530	16510	471
398	20231016	120200	573311780	16520	16510	16520	16500	679
399	20231016	120100	562102180	16510	16530	16530	16510	291
400	20231016	120000	557296190	16530	16540	16540	16530	9
401	20231016	115900	557147360	16540	16530	16540	16530	649
402	20231016	115800	546415510	16530	16530	16540	16530	131
403	20231016	115700	544250030	16530	16530	16530	16530	118
404	20231016	115600	542299490	16540	16550	16550	16540	277
405	20231016	115500	537717030	16560	16560	16560	16550	373
406	20231016	115400	531543330	16570	16560	16570	16560	42
407	20231016	115300	530847590	16570	16570	16570	16560	148
408	20231016	115200	528395690	16570	16570	16580	16570	167
409	20231016	115100	525628390	16580	16580	16580	16570	22
410	20231016	115000	525263770	16590	16560	16590	16560	87
411	20231016	114900	523822860	16590	16580	16590	16560	242
412	20231016	114800	519812750	16580	16570	16580	16570	37
413	20231016	114700	519199350	16580	16580	16580	16570	55
414	20231016	114600	518287600	16580	16580	16580	16580	43
415	20231016	114500	517574660	16580	16590	16590	16580	42
416	20231016	114400	516878120	16590	16600	16600	16590	408
417	20231016	114300	510105640	16600	16610	16610	16600	2
418	20231016	114200	510072430	16610	16600	16610	16600	51
419	20231016	114100	509225410	16610	16610	16610	16610	8
420	20231016	114000	509092530	16610	16610	16640	16610	38
421	20231016	113900	508461170	16610	16610	16610	16610	70
422	20231016	113800	507298470	16620	16630	16640	16610	420
423	20231016	113700	500317470	16630	16650	16650	16630	274
424	20231016	113600	495758160	16650	16650	16650	16650	5
425	20231016	113500	495674910	16640	16640	16640	16640	6
426	20231016	113400	495575070	16650	16650	16650	16640	65
427	20231016	113300	494493410	16640	16660	16660	16640	16
428	20231016	113200	494226920	16650	16650	16650	16650	96
429	20231016	113100	492628520	16660	16660	16660	16660	8
430	20231016	113000	492495240	16650	16650	16650	16650	1
431	20231016	112900	492478590	16650	16650	16660	16650	36
432	20231016	112800	491879030	16660	16650	16660	16650	6
433	20231016	112700	491779120	16660	16650	16660	16650	53
434	20231016	112600	490896300	16650	16650	16650	16650	32
435	20231016	112500	490363500	16650	16670	16670	16650	229
436	20231016	112400	486550310	16660	16650	16660	16650	126
437	20231016	112300	484451180	16650	16660	16660	16650	115
438	20231016	112200	482535300	16660	16690	16690	16660	389
439	20231016	112100	476049360	16690	16720	16720	16690	48
440	20231016	112000	475248010	16690	16690	16690	16690	1
441	20231016	111900	475231320	16720	16710	16720	16700	298
442	20231016	111800	470254690	16710	16710	16710	16710	6
443	20231016	111700	470154430	16700	16710	16710	16700	120
444	20231016	111600	468150370	16720	16700	16720	16700	112
445	20231016	111500	466277750	16700	16700	16700	16700	1
446	20231016	111400	466261050	16700	16700	16730	16700	9
447	20231016	111300	466110720	16700	16700	16700	16700	520
448	20231016	111200	457426720	16710	16710	16710	16710	33
449	20231016	111100	456875290	16710	16710	16740	16700	284
450	20231016	111000	452127480	16710	16710	16710	16710	10
451	20231016	110900	451960380	16710	16710	16710	16710	2
452	20231016	110800	451926960	16700	16700	16700	16700	4
453	20231016	110700	451860160	16700	16700	16710	16700	61
454	20231016	110600	450840910	16710	16710	16710	16710	35
455	20231016	110500	450256060	16700	16700	16750	16700	6
456	20231016	110400	450155810	16700	16710	16750	16700	648
457	20231016	110300	439328890	16710	16730	16730	16710	180
458	20231016	110200	436320200	16730	16720	16730	16720	24
459	20231016	110100	435918700	16730	16720	16730	16720	95
460	20231016	110000	434329370	16720	16720	16720	16720	3
461	20231016	105900	434279210	16730	16790	16790	16720	764
462	20231016	105800	421488750	16790	16780	16790	16760	102
463	20231016	105700	419779120	16780	16780	16790	16780	52
464	20231016	105600	418906180	16780	16770	16780	16770	14
465	20231016	105500	418671370	16770	16760	16770	16760	35
466	20231016	105400	418084450	16750	16730	16750	16730	386
467	20231016	105300	411626430	16720	16720	16720	16720	167
468	20231016	105200	408834190	16730	16730	16730	16730	30
469	20231016	105100	408332290	16730	16730	16730	16730	19
470	20231016	105000	408014420	16730	16730	16740	16730	14
471	20231016	104900	407780170	16740	16760	16760	16740	136
472	20231016	104800	405502170	16760	16760	16760	16760	1
473	20231016	104700	405485410	16760	16760	16760	16760	1
474	20231016	104600	405468650	16750	16750	16750	16750	100
475	20231016	104500	403793650	16760	16760	16760	16760	32
476	20231016	104400	403257330	16750	16760	16760	16750	25
477	20231016	104300	402838480	16760	16760	16760	16760	1
478	20231016	104200	402821720	16750	16750	16750	16750	0
479	20231016	104100	402821720	16750	16770	16770	16750	129
480	20231016	104000	400660850	16770	16760	16790	16760	186
481	20231016	103900	397538410	16760	16750	16760	16750	137
482	20231016	103800	395242440	16760	16790	16800	16760	518
483	20231016	103700	386547450	16790	16790	16790	16790	3
484	20231016	103600	386497080	16800	16790	16800	16790	4
485	20231016	103500	386429900	16800	16800	16800	16800	2
486	20231016	103400	386396300	16800	16810	16810	16800	131
487	20231016	103300	384195490	16810	16830	16830	16810	43
488	20231016	103200	383472640	16840	16870	16870	16810	652
489	20231016	103100	372476050	16880	16880	16880	16880	5
490	20231016	103000	372391650	16880	16870	16880	16870	93
491	20231016	102900	370822530	16870	16870	16870	16870	10
492	20231016	102800	370653830	16870	16860	16870	16860	110
493	20231016	102700	368799150	16850	16850	16850	16850	0
494	20231016	102600	368799150	16850	16860	16860	16850	24
495	20231016	102500	368394650	16860	16820	16860	16820	20
496	20231016	102400	368057810	16820	16840	16840	16820	39
497	20231016	102300	367401790	16840	16840	16840	16840	0
498	20231016	102200	367401790	16840	16840	16840	16840	80
499	20231016	102100	366054590	16840	16840	16840	16820	67
500	20231016	102000	364926370	16810	16820	16820	16810	28
501	20231016	101900	364455500	16820	16820	16820	16820	6
502	20231016	101800	364354580	16860	16850	16860	16850	920
503	20231016	101700	348850480	16860	16860	16860	16850	161
504	20231016	101600	346137140	16860	16860	16860	16860	188
505	20231016	101500	342967460	16850	16850	16850	16850	202
506	20231016	101400	339563760	16850	16850	16850	16850	0
507	20231016	101300	339563760	16850	16880	16880	16850	1000
508	20231016	101200	322695150	16940	16940	16940	16940	0
509	20231016	101100	322695150	16940	16940	16940	16940	0
510	20231016	101000	322695150	16940	16940	16940	16940	0
511	20231016	100900	322695150	16940	16880	16940	16880	21
512	20231016	100800	322340610	16880	16940	16940	16880	280
513	20231016	100700	317610190	16940	16900	16970	16900	28
514	20231016	100600	317136470	16970	16970	16970	16970	5
515	20231016	100500	317051620	16950	16910	16950	16890	115
516	20231016	100400	315104270	16920	16880	16920	16880	123
517	20231016	100300	313026740	16870	16890	16890	16860	83
518	20231016	100200	311626120	16870	16880	16880	16870	52
519	20231016	100100	310748600	16920	16920	16920	16920	28
520	20231016	100000	310274840	16930	16870	16930	16870	515
521	20231016	095900	301566210	16870	16850	16870	16850	273
522	20231016	095800	296964000	16850	16850	16850	16840	12
523	20231016	095700	296761810	16850	16850	16850	16850	7
524	20231016	095600	296643860	16850	16820	16860	16820	52
525	20231016	095500	295768390	16840	16800	16840	16800	143
526	20231016	095400	293365050	16800	16800	16800	16800	35
527	20231016	095300	292777050	16810	16810	16810	16810	0
528	20231016	095200	292777050	16810	16810	16810	16810	10
529	20231016	095100	292608950	16790	16810	16810	16790	440
530	20231016	095000	285219380	16820	16820	16820	16820	2
531	20231016	094900	285185740	16820	16820	16820	16820	13
532	20231016	094800	284967080	16820	16830	16830	16820	36
533	20231016	094700	284361360	16830	16850	16850	16830	329
534	20231016	094600	278817830	16850	16850	16850	16850	215
535	20231016	094500	275195080	16850	16880	16880	16850	506
536	20231016	094400	266658490	16890	16890	16890	16880	81
537	20231016	094300	265290860	16890	16890	16890	16890	1
538	20231016	094200	265273970	16890	16870	16890	16870	60
539	20231016	094100	264260980	16900	16900	16900	16900	21
540	20231016	094000	263906080	16900	16900	16900	16900	85
541	20231016	093900	262469580	16900	16900	16900	16870	98
542	20231016	093800	260815110	16900	16880	16900	16880	151
543	20231016	093700	258264030	16880	16850	16890	16850	202
544	20231016	093600	254855440	16840	16840	16840	16830	96
545	20231016	093500	253239460	16840	16760	16840	16760	172
546	20231016	093400	250356660	16750	16750	16840	16750	776
547	20231016	093300	237358570	16750	16750	16750	16750	2
548	20231016	093200	237325070	16750	16880	16880	16750	2
549	20231016	093100	237291440	16860	16880	16880	16710	1182
550	20231016	093000	217492570	16880	16770	16970	16770	470
551	20231016	092900	209580660	16740	16710	16740	16710	241
552	20231016	092800	205546850	16710	16710	16710	16710	49
553	20231016	092700	204728060	16710	16740	16740	16710	189
554	20231016	092600	201568970	16740	16740	16740	16740	0
555	20231016	092500	201568970	16740	16750	16750	16740	242
556	20231016	092400	197515480	16750	16750	16750	16750	3
557	20231016	092300	197465230	16750	16710	16750	16710	368
558	20231016	092200	191306060	16710	16700	16710	16690	618
559	20231016	092100	180985980	16710	16710	16710	16710	76
560	20231016	092000	179716020	16710	16760	16770	16710	242
561	20231016	091900	175663530	16770	16720	16770	16720	16
562	20231016	091800	175395810	16710	16690	16710	16690	147
563	20231016	091700	172941500	16690	16650	16750	16640	772
564	20231016	091600	160066420	16780	16630	16780	16630	235
565	20231016	091500	156135940	16620	16810	16830	16620	279
566	20231016	091400	151476710	16830	16890	16890	16830	407
567	20231016	091300	144614740	16890	16900	16900	16890	46
568	20231016	091200	143837410	16900	16930	16980	16900	320
569	20231016	091100	138423260	16980	16930	16980	16930	4
570	20231016	091000	138355390	16980	16940	17000	16930	489
571	20231016	090900	130058490	16930	16930	16930	16930	0
572	20231016	090800	130058490	16930	16950	16950	16930	163
573	20231016	090700	127297580	16960	16950	16960	16950	33
574	20231016	090600	126738110	16940	16910	17000	16910	307
575	20231016	090500	121525490	16910	17010	17010	16910	573
576	20231016	090400	111802790	17000	17000	17050	17000	878
577	20231016	090300	96863570	17000	16940	17000	16890	252
578	20231016	090200	92589680	16890	16790	16940	16790	990
579	20231016	090100	75895450	16850	16830	16850	16700	1402
580	20231016	090000	52300340	16840	16610	16850	16540	3145