KissMeData/056190/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192500	2631042050	29950	29950	29950	29950	1903
3	20231023	192400	2631042050	29950	29950	29950	29950	0
4	20231023	192300	2631042050	29950	29950	29950	29950	0
5	20231023	192200	2631042050	29950	29950	29950	29950	0
6	20231023	192100	2631042050	29950	29950	29950	29950	0
7	20231023	192000	2631042050	29950	29950	29950	29950	0
8	20231023	191900	2631042050	29950	29950	29950	29950	0
9	20231023	191800	2631042050	29950	29950	29950	29950	0
10	20231023	191700	2631042050	29950	29950	29950	29950	0
11	20231023	191600	2631042050	29950	29950	29950	29950	0
12	20231023	191500	2631042050	29950	29950	29950	29950	0
13	20231023	191400	2631042050	29950	29950	29950	29950	0
14	20231023	191300	2631042050	29950	29950	29950	29950	0
15	20231023	191200	2631042050	29950	29950	29950	29950	0
16	20231023	191100	2631042050	29950	29950	29950	29950	0
17	20231023	191000	2631042050	29950	29950	29950	29950	0
18	20231023	190900	2631042050	29950	29950	29950	29950	0
19	20231023	190800	2631042050	29950	29950	29950	29950	0
20	20231023	190700	2631042050	29950	29950	29950	29950	0
21	20231023	190600	2631042050	29950	29950	29950	29950	0
22	20231023	190500	2631042050	29950	29950	29950	29950	0
23	20231023	190400	2631042050	29950	29950	29950	29950	0
24	20231023	190300	2631042050	29950	29950	29950	29950	0
25	20231023	190200	2631042050	29950	29950	29950	29950	0
26	20231023	190100	2631042050	29950	29950	29950	29950	0
27	20231023	190000	2631042050	29950	29950	29950	29950	0
28	20231023	185900	2631042050	29950	29950	29950	29950	0
29	20231023	185800	2631042050	29950	29950	29950	29950	0
30	20231023	185700	2631042050	29950	29950	29950	29950	0
31	20231023	185600	2631042050	29950	29950	29950	29950	0
32	20231023	185500	2631042050	29950	29950	29950	29950	1903
33	20231023	185400	2631042050	29950	29950	29950	29950	0
34	20231023	185300	2631042050	29950	29950	29950	29950	0
35	20231023	185200	2631042050	29950	29950	29950	29950	0
36	20231023	185100	2631042050	29950	29950	29950	29950	0
37	20231023	185000	2631042050	29950	29950	29950	29950	0
38	20231023	184900	2631042050	29950	29950	29950	29950	0
39	20231023	184800	2631042050	29950	29950	29950	29950	0
40	20231023	184700	2631042050	29950	29950	29950	29950	0
41	20231023	184600	2631042050	29950	29950	29950	29950	0
42	20231023	184500	2631042050	29950	29950	29950	29950	0
43	20231023	184400	2631042050	29950	29950	29950	29950	0
44	20231023	184300	2631042050	29950	29950	29950	29950	0
45	20231023	184200	2631042050	29950	29950	29950	29950	0
46	20231023	184100	2631042050	29950	29950	29950	29950	0
47	20231023	184000	2631042050	29950	29950	29950	29950	0
48	20231023	183900	2631042050	29950	29950	29950	29950	0
49	20231023	183800	2631042050	29950	29950	29950	29950	0
50	20231023	183700	2631042050	29950	29950	29950	29950	0
51	20231023	183600	2631042050	29950	29950	29950	29950	0
52	20231023	183500	2631042050	29950	29950	29950	29950	0
53	20231023	183400	2631042050	29950	29950	29950	29950	0
54	20231023	183300	2631042050	29950	29950	29950	29950	0
55	20231023	183200	2631042050	29950	29950	29950	29950	0
56	20231023	183100	2631042050	29950	29950	29950	29950	0
57	20231023	183000	2631042050	29950	29950	29950	29950	0
58	20231023	182900	2631042050	29950	29950	29950	29950	0
59	20231023	182800	2631042050	29950	29950	29950	29950	0
60	20231023	182700	2631042050	29950	29950	29950	29950	0
61	20231023	182600	2631042050	29950	29950	29950	29950	0
62	20231023	182500	2631042050	29950	29950	29950	29950	1903
63	20231023	182400	2631042050	29950	29950	29950	29950	0
64	20231023	182300	2631042050	29950	29950	29950	29950	0
65	20231023	182200	2631042050	29950	29950	29950	29950	0
66	20231023	182100	2631042050	29950	29950	29950	29950	0
67	20231023	182000	2631042050	29950	29950	29950	29950	0
68	20231023	181900	2631042050	29950	29950	29950	29950	0
69	20231023	181800	2631042050	29950	29950	29950	29950	0
70	20231023	181700	2631042050	29950	29950	29950	29950	0
71	20231023	181600	2631042050	29950	29950	29950	29950	0
72	20231023	181500	2631042050	29950	29950	29950	29950	0
73	20231023	181400	2631042050	29950	29950	29950	29950	0
74	20231023	181300	2631042050	29950	29950	29950	29950	0
75	20231023	181200	2631042050	29950	29950	29950	29950	0
76	20231023	181100	2631042050	29950	29950	29950	29950	0
77	20231023	181000	2631042050	29950	29950	29950	29950	0
78	20231023	180900	2631042050	29950	29950	29950	29950	0
79	20231023	180800	2631042050	29950	29950	29950	29950	0
80	20231023	180700	2631042050	29950	29950	29950	29950	0
81	20231023	180600	2631042050	29950	29950	29950	29950	0
82	20231023	180500	2631042050	29950	29950	29950	29950	0
83	20231023	180400	2631042050	29950	29950	29950	29950	0
84	20231023	180300	2631042050	29950	29950	29950	29950	0
85	20231023	180200	2631042050	29950	29950	29950	29950	0
86	20231023	180100	2631042050	29950	29950	29950	29950	0
87	20231023	180000	2631042050	29950	29950	29950	29950	0
88	20231023	175900	2631042050	29950	29950	29950	29950	0
89	20231023	175800	2631042050	29950	29950	29950	29950	0
90	20231023	175700	2631042050	29950	29950	29950	29950	0
91	20231023	175600	2631042050	29950	29950	29950	29950	0
92	20231023	175500	2631042050	29950	29950	29950	29950	1903
93	20231023	175400	2631042050	29950	29950	29950	29950	0
94	20231023	175300	2631042050	29950	29950	29950	29950	0
95	20231023	175200	2631042050	29950	29950	29950	29950	0
96	20231023	175100	2631042050	29950	29950	29950	29950	0
97	20231023	175000	2631042050	29950	29950	29950	29950	0
98	20231023	174900	2631042050	29950	29950	29950	29950	0
99	20231023	174800	2631042050	29950	29950	29950	29950	0
100	20231023	174700	2631042050	29950	29950	29950	29950	0
101	20231023	174600	2631042050	29950	29950	29950	29950	0
102	20231023	174500	2631042050	29950	29950	29950	29950	0
103	20231023	174400	2631042050	29950	29950	29950	29950	0
104	20231023	174300	2631042050	29950	29950	29950	29950	0
105	20231023	174200	2631042050	29950	29950	29950	29950	0
106	20231023	174100	2631042050	29950	29950	29950	29950	0
107	20231023	174000	2631042050	29950	29950	29950	29950	0
108	20231023	173900	2631042050	29950	29950	29950	29950	0
109	20231023	173800	2631042050	29950	29950	29950	29950	0
110	20231023	173700	2631042050	29950	29950	29950	29950	0
111	20231023	173600	2631042050	29950	29950	29950	29950	0
112	20231023	173500	2631042050	29950	29950	29950	29950	0
113	20231023	173400	2631042050	29950	29950	29950	29950	0
114	20231023	173300	2631042050	29950	29950	29950	29950	0
115	20231023	173200	2631042050	29950	29950	29950	29950	0
116	20231023	173100	2631042050	29950	29950	29950	29950	0
117	20231023	173000	2631042050	29950	29950	29950	29950	0
118	20231023	172900	2631042050	29950	29950	29950	29950	0
119	20231023	172800	2631042050	29950	29950	29950	29950	0
120	20231023	172700	2631042050	29950	29950	29950	29950	0
121	20231023	172600	2631042050	29950	29950	29950	29950	0
122	20231023	172500	2631042050	29950	29950	29950	29950	1903
123	20231023	172400	2631042050	29950	29950	29950	29950	0
124	20231023	172300	2631042050	29950	29950	29950	29950	0
125	20231023	172200	2631042050	29950	29950	29950	29950	0
126	20231023	172100	2631042050	29950	29950	29950	29950	0
127	20231023	172000	2631042050	29950	29950	29950	29950	0
128	20231023	171900	2631042050	29950	29950	29950	29950	0
129	20231023	171800	2631042050	29950	29950	29950	29950	0
130	20231023	171700	2631042050	29950	29950	29950	29950	0
131	20231023	171600	2631042050	29950	29950	29950	29950	0
132	20231023	171500	2631042050	29950	29950	29950	29950	0
133	20231023	171400	2631042050	29950	29950	29950	29950	0
134	20231023	171300	2631042050	29950	29950	29950	29950	0
135	20231023	171200	2631042050	29950	29950	29950	29950	0
136	20231023	171100	2631042050	29950	29950	29950	29950	0
137	20231023	171000	2631042050	29950	29950	29950	29950	0
138	20231023	170900	2631042050	29950	29950	29950	29950	0
139	20231023	170800	2631042050	29950	29950	29950	29950	0
140	20231023	170700	2631042050	29950	29950	29950	29950	0
141	20231023	170600	2631042050	29950	29950	29950	29950	0
142	20231023	170500	2631042050	29950	29950	29950	29950	0
143	20231023	170400	2631042050	29950	29950	29950	29950	0
144	20231023	170300	2631042050	29950	29950	29950	29950	0
145	20231023	170200	2631042050	29950	29950	29950	29950	0
146	20231023	170100	2631042050	29950	29950	29950	29950	0
147	20231023	170000	2631042050	29950	29950	29950	29950	0
148	20231023	165900	2631042050	29950	29950	29950	29950	0
149	20231023	165800	2631042050	29950	29950	29950	29950	0
150	20231023	165700	2631042050	29950	29950	29950	29950	0
151	20231023	165600	2631042050	29950	29950	29950	29950	0
152	20231023	165500	2631042050	29950	29950	29950	29950	1903
153	20231023	165400	2631042050	29950	29950	29950	29950	0
154	20231023	165300	2631042050	29950	29950	29950	29950	0
155	20231023	165200	2631042050	29950	29950	29950	29950	0
156	20231023	165100	2631042050	29950	29950	29950	29950	0
157	20231023	165000	2631042050	29950	29950	29950	29950	0
158	20231023	164900	2631042050	29950	29950	29950	29950	0
159	20231023	164800	2631042050	29950	29950	29950	29950	0
160	20231023	164700	2631042050	29950	29950	29950	29950	0
161	20231023	164600	2631042050	29950	29950	29950	29950	0
162	20231023	164500	2631042050	29950	29950	29950	29950	0
163	20231023	164400	2631042050	29950	29950	29950	29950	0
164	20231023	164300	2631042050	29950	29950	29950	29950	0
165	20231023	164200	2631042050	29950	29950	29950	29950	0
166	20231023	164100	2631042050	29950	29950	29950	29950	0
167	20231023	164000	2631042050	29950	29950	29950	29950	0
168	20231023	163900	2631042050	29950	29950	29950	29950	0
169	20231023	163800	2631042050	29950	29950	29950	29950	0
170	20231023	163700	2631042050	29950	29950	29950	29950	0
171	20231023	163600	2631042050	29950	29950	29950	29950	0
172	20231023	163500	2631042050	29950	29950	29950	29950	0
173	20231023	163400	2631042050	29950	29950	29950	29950	0
174	20231023	163300	2631042050	29950	29950	29950	29950	0
175	20231023	163200	2631042050	29950	29950	29950	29950	0
176	20231023	163100	2631042050	29950	29950	29950	29950	0
177	20231023	163000	2631042050	29950	29950	29950	29950	0
178	20231023	162900	2631042050	29950	29950	29950	29950	0
179	20231023	162800	2631042050	29950	29950	29950	29950	0
180	20231023	162700	2631042050	29950	29950	29950	29950	0
181	20231023	162600	2631042050	29950	29950	29950	29950	0
182	20231023	162500	2631042050	29950	29950	29950	29950	1903
183	20231023	162400	2631042050	29950	29950	29950	29950	0
184	20231023	162300	2631042050	29950	29950	29950	29950	0
185	20231023	162200	2631042050	29950	29950	29950	29950	0
186	20231023	162100	2631042050	29950	29950	29950	29950	0
187	20231023	162000	2631042050	29950	29950	29950	29950	0
188	20231023	161900	2631042050	29950	29950	29950	29950	0
189	20231023	161800	2631042050	29950	29950	29950	29950	0
190	20231023	161700	2631042050	29950	29950	29950	29950	0
191	20231023	161600	2631042050	29950	29950	29950	29950	0
192	20231023	161500	2631042050	29950	29950	29950	29950	0
193	20231023	161400	2631042050	29950	29950	29950	29950	0
194	20231023	161300	2631042050	29950	29950	29950	29950	0
195	20231023	161200	2631042050	29950	29950	29950	29950	0
196	20231023	161100	2631042050	29950	29950	29950	29950	0
197	20231023	161000	2631042050	29950	29950	29950	29950	0
198	20231023	160900	2631042050	29950	29950	29950	29950	0
199	20231023	160800	2631042050	29950	29950	29950	29950	0
200	20231023	160700	2631042050	29950	29950	29950	29950	0
201	20231023	160600	2631042050	29950	29950	29950	29950	0
202	20231023	160500	2631042050	29950	29950	29950	29950	0
203	20231023	160400	2631042050	29950	29950	29950	29950	0
204	20231023	160300	2631042050	29950	29950	29950	29950	0
205	20231023	160200	2631042050	29950	29950	29950	29950	0
206	20231023	160100	2631042050	29950	29950	29950	29950	0
207	20231023	160000	2631042050	29950	29950	29950	29950	0
208	20231023	155900	2631042050	29950	29950	29950	29950	0
209	20231023	155800	2631042050	29950	29950	29950	29950	0
210	20231023	155700	2631042050	29950	29950	29950	29950	0
211	20231023	155600	2631042050	29950	29950	29950	29950	0
212	20231023	155500	2631042050	29950	29950	29950	29950	1903
213	20231023	155400	2631042050	29950	29950	29950	29950	0
214	20231023	155300	2631042050	29950	29950	29950	29950	0
215	20231023	155200	2631042050	29950	29950	29950	29950	0
216	20231023	155100	2631042050	29950	29950	29950	29950	0
217	20231023	155000	2631042050	29950	29950	29950	29950	0
218	20231023	154900	2631042050	29950	29950	29950	29950	0
219	20231023	154800	2631042050	29950	29950	29950	29950	0
220	20231023	154700	2631042050	29950	29950	29950	29950	0
221	20231023	154600	2631042050	29950	29950	29950	29950	0
222	20231023	154500	2631042050	29950	29950	29950	29950	0
223	20231023	154400	2631042050	29950	29950	29950	29950	0
224	20231023	154300	2631042050	29950	29950	29950	29950	0
225	20231023	154200	2631042050	29950	29950	29950	29950	0
226	20231023	154100	2631042050	29950	29950	29950	29950	0
227	20231023	154000	2631042050	29950	29950	29950	29950	0
228	20231023	153900	2631042050	29950	29950	29950	29950	0
229	20231023	153800	2631042050	29950	29950	29950	29950	0
230	20231023	153700	2631042050	29950	29950	29950	29950	0
231	20231023	153600	2631042050	29950	29950	29950	29950	0
232	20231023	153500	2631042050	29950	29950	29950	29950	0
233	20231023	153400	2631042050	29950	29950	29950	29950	0
234	20231023	153300	2631042050	29950	29950	29950	29950	0
235	20231023	153200	2631042050	29950	29950	29950	29950	0
236	20231023	153100	2631042050	29950	29950	29950	29950	0
237	20231023	153000	2631042050	29950	29950	29950	29950	1903
238	20231023	152900	2574047200	30000	30000	30000	30000	0
239	20231023	152800	2574047200	30000	30000	30000	30000	0
240	20231023	152700	2574047200	30000	30000	30000	30000	0
241	20231023	152600	2574047200	30000	30000	30000	30000	0
242	20231023	152500	2574047200	30000	30000	30000	30000	0
243	20231023	152400	2574047200	30000	30000	30000	30000	0
244	20231023	152300	2574047200	30000	30000	30000	30000	0
245	20231023	152200	2574047200	30000	30000	30000	30000	0
246	20231023	152100	2574047200	30000	30000	30000	30000	0
247	20231023	152000	2574047200	30000	30000	30000	30000	0
248	20231023	151900	2574047200	30000	29900	30000	29850	341
249	20231023	151800	2563844700	29900	30000	30000	29850	193
250	20231023	151700	2558078600	30000	29950	30000	29850	379
251	20231023	151600	2546742300	29950	29950	29950	29900	158
252	20231023	151500	2542014550	29950	29900	29950	29900	242
253	20231023	151400	2534777850	29950	29950	29950	29900	221
254	20231023	151300	2528159950	29900	29850	29950	29850	634
255	20231023	151200	2509226650	29850	29850	29850	29800	301
256	20231023	151100	2500246550	29850	29850	29850	29850	82
257	20231023	151000	2497798850	29850	29850	29850	29800	143
258	20231023	150900	2493534700	29850	29900	29900	29800	240
259	20231023	150800	2486377700	29850	29900	29900	29850	281
260	20231023	150700	2477988700	29900	29900	29900	29850	228
261	20231023	150600	2471177450	29850	29800	29900	29800	270
262	20231023	150500	2463116150	29850	29850	29850	29800	196
263	20231023	150400	2457265950	29900	29900	29900	29850	144
264	20231023	150300	2452964750	29900	29900	29900	29900	18
265	20231023	150200	2452426550	29900	30000	30000	29900	65
266	20231023	150100	2450477350	29950	29900	30000	29900	400
267	20231023	150000	2438505400	29900	29900	29900	29850	90
268	20231023	145900	2435814450	29900	29900	29950	29900	59
269	20231023	145800	2434049450	29900	29850	29950	29850	285
270	20231023	145700	2425537350	29850	29950	29950	29850	65
271	20231023	145600	2423592000	29950	29900	29950	29850	461
272	20231023	145500	2409811800	29900	29900	29900	29850	207
273	20231023	145400	2403626900	29850	29900	29900	29850	275
274	20231023	145300	2395408300	29900	29900	29900	29850	397
275	20231023	145200	2383543500	29900	29850	29900	29850	263
276	20231023	145100	2375684200	29900	29950	29950	29850	110
277	20231023	145000	2372390550	29900	29950	30000	29900	491
278	20231023	144900	2357694850	30000	30000	30000	29900	229
279	20231023	144800	2350835200	29900	30000	30000	29900	446
280	20231023	144700	2337479850	29900	30100	30100	29900	1203
281	20231023	144600	2301399600	30050	29950	30050	29950	525
282	20231023	144500	2285646050	29950	30000	30050	29950	474
283	20231023	144400	2271424000	29950	30050	30050	29950	394
284	20231023	144300	2259607650	30050	30050	30050	30050	285
285	20231023	144200	2251043400	30000	30050	30050	29850	391
286	20231023	144100	2239317150	30050	30050	30050	29850	355
287	20231023	144000	2228667000	30050	30050	30050	29850	334
288	20231023	143900	2218639650	30050	30000	30050	29900	484
289	20231023	143800	2204122400	29950	30000	30000	29850	388
290	20231023	143700	2192490250	29850	30000	30000	29850	330
291	20231023	143600	2182604650	29900	29950	29950	29850	514
292	20231023	143500	2167225350	29950	29900	29950	29900	248
293	20231023	143400	2159798300	29900	29950	29950	29900	377
294	20231023	143300	2148511000	29950	29950	29950	29900	219
295	20231023	143200	2141957450	29950	29950	29950	29850	489
296	20231023	143100	2127322700	29950	30050	30050	29950	417
297	20231023	143000	2114806900	30000	30000	30000	29900	322
298	20231023	142900	2105156750	30000	30000	30000	30000	328
299	20231023	142800	2095316750	29950	30000	30000	29950	436
300	20231023	142700	2082241300	30000	30000	30000	29900	535
301	20231023	142600	2066203500	30000	30000	30000	29900	282
302	20231023	142500	2057744300	29950	30000	30000	29950	628
303	20231023	142400	2038911950	30000	29900	30000	29900	245
304	20231023	142300	2031570950	29900	30000	30000	29900	257
305	20231023	142200	2023869150	30000	29950	30000	29900	462
306	20231023	142100	2010026000	29950	29950	29950	29950	273
307	20231023	142000	2001849650	29900	29950	29950	29900	444
308	20231023	141900	1988556200	29950	29950	29950	29850	301
309	20231023	141800	1979550950	29950	29950	29950	29950	311
310	20231023	141700	1970236500	29950	29900	29950	29850	370
311	20231023	141600	1959174250	29900	29850	29900	29800	383
312	20231023	141500	1947740350	29800	29850	29850	29800	284
313	20231023	141400	1939263350	29850	29850	29850	29800	425
314	20231023	141300	1926581450	29850	29900	29900	29850	321
315	20231023	141200	1916994100	29900	29900	29950	29850	322
316	20231023	141100	1907360100	29900	29900	29900	29850	919
317	20231023	141000	1879886350	29900	29900	29900	29850	516
318	20231023	140900	1864459400	29850	29900	29900	29850	297
319	20231023	140800	1855583500	29850	29900	29900	29800	337
320	20231023	140700	1845513450	29900	29900	29900	29900	328
321	20231023	140600	1835706250	29800	29900	29900	29800	378
322	20231023	140500	1824415550	29850	29900	29900	29800	321
323	20231023	140400	1814825500	29850	29800	29900	29800	247
324	20231023	140300	1807453000	29800	29850	29850	29800	288
325	20231023	140200	1798856400	29850	29800	29850	29750	554
326	20231023	140100	1782336250	29800	29800	29800	29750	367
327	20231023	140000	1771400050	29800	29800	29800	29750	372
328	20231023	135900	1760320350	29800	29900	29900	29800	314
329	20231023	135800	1750942350	29900	29900	29950	29850	488
330	20231023	135700	1736344650	29900	29850	29900	29850	232
331	20231023	135600	1729415950	29850	29900	29900	29850	211
332	20231023	135500	1723108150	29900	29950	29950	29900	362
333	20231023	135400	1712267800	29900	29950	29950	29900	294
334	20231023	135300	1703468900	29950	29900	29950	29900	231
335	20231023	135200	1696554500	29900	29900	29950	29900	419
336	20231023	135100	1684016500	29900	29900	29900	29800	349
337	20231023	135000	1673591500	29900	29900	29900	29800	287
338	20231023	134900	1665011100	29900	29900	29900	29850	359
339	20231023	134800	1654281850	29900	29900	29900	29850	399
340	20231023	134700	1642356100	29900	29900	29900	29850	228
341	20231023	134600	1635541550	29900	29850	29900	29850	355
342	20231023	134500	1624936100	29850	29850	29850	29850	194
343	20231023	134400	1619145200	29850	29850	29850	29750	325
344	20231023	134300	1609453450	29850	29800	29850	29750	505
345	20231023	134200	1594407700	29800	29800	29800	29800	300
346	20231023	134100	1585467700	29800	29800	29800	29750	673
347	20231023	134000	1565429300	29750	29800	29800	29750	696
348	20231023	133900	1544703950	29800	29800	29800	29800	244
349	20231023	133800	1537432750	29800	29850	29850	29750	317
350	20231023	133700	1527985150	29850	29900	29900	29700	513
351	20231023	133600	1512708550	29900	29600	29900	29600	2368
352	20231023	133500	1442505850	29600	29600	29600	29550	225
353	20231023	133400	1435855600	29600	29550	29600	29550	117
354	20231023	133300	1432396800	29550	29600	29600	29550	37
355	20231023	133200	1431302000	29550	29550	29550	29550	87
356	20231023	133100	1428731150	29600	29600	29600	29600	29
357	20231023	133000	1427872750	29550	29550	29600	29550	135
358	20231023	132900	1423881550	29550	29600	29600	29550	201
359	20231023	132800	1417940550	29600	29600	29600	29600	29
360	20231023	132700	1417082150	29550	29550	29550	29550	88
361	20231023	132600	1414481750	29600	29550	29600	29550	190
362	20231023	132500	1408865800	29600	29600	29600	29600	29
363	20231023	132400	1408007400	29550	29600	29600	29550	117
364	20231023	132300	1404548600	29600	29550	29600	29550	139
365	20231023	132200	1400439700	29550	29550	29550	29550	0
366	20231023	132100	1400439700	29550	29550	29600	29550	161
367	20231023	132000	1395679900	29600	29550	29600	29550	97
368	20231023	131900	1392813450	29550	29550	29600	29550	41
369	20231023	131800	1391600450	29600	29550	29600	29550	117
370	20231023	131700	1388141650	29600	29550	29600	29550	31
371	20231023	131600	1387224150	29550	29550	29600	29550	128
372	20231023	131500	1383440200	29550	29550	29550	29550	104
373	20231023	131400	1380367000	29550	29550	29550	29550	10
374	20231023	131300	1380071500	29550	29500	29600	29500	355
375	20231023	131200	1369572650	29500	29500	29500	29500	104
376	20231023	131100	1366504650	29500	29500	29500	29500	11
377	20231023	131000	1366180150	29500	29550	29600	29500	311
378	20231023	130900	1356989950	29600	29600	29600	29550	117
379	20231023	130800	1353531150	29500	29500	29700	29500	498
380	20231023	130700	1338806250	29450	29450	29450	29450	99
381	20231023	130600	1335890700	29450	29450	29450	29450	12
382	20231023	130500	1335537300	29450	29550	29550	29450	137
383	20231023	130400	1331498550	29450	29450	29450	29450	87
384	20231023	130300	1328936400	29550	29550	29550	29550	43
385	20231023	130200	1327665750	29450	29450	29450	29450	100
386	20231023	130100	1324720750	29450	29450	29450	29450	95
387	20231023	130000	1321923000	29450	29500	29500	29450	308
388	20231023	125900	1312837200	29450	29450	29500	29450	221
389	20231023	125800	1306326000	29450	29450	29450	29450	183
390	20231023	125700	1300936650	29450	29450	29450	29450	0
391	20231023	125600	1300936650	29450	29450	29450	29450	89
392	20231023	125500	1298315600	29450	29450	29450	29450	88
393	20231023	125400	1295724000	29450	29450	29450	29450	116
394	20231023	125300	1292307800	29450	29450	29450	29450	87
395	20231023	125200	1289745650	29450	29450	29450	29450	0
396	20231023	125100	1289745650	29450	29450	29450	29450	253
397	20231023	125000	1282294800	29450	29450	29450	29450	124
398	20231023	124900	1278643000	29500	29450	29500	29450	141
399	20231023	124800	1274490500	29500	29500	29500	29400	188
400	20231023	124700	1268953600	29400	29400	29500	29400	353
401	20231023	124600	1258571600	29400	29400	29400	29400	309
402	20231023	124500	1249487000	29450	29450	29450	29450	281
403	20231023	124400	1241211550	29450	29450	29450	29450	124
404	20231023	124300	1237559750	29450	29500	29500	29450	376
405	20231023	124200	1226467800	29450	29450	29450	29450	114
406	20231023	124100	1223110500	29450	29450	29450	29450	149
407	20231023	124000	1218722450	29450	29450	29450	29450	9
408	20231023	123900	1218457400	29450	29500	29500	29450	140
409	20231023	123800	1214328950	29500	29550	29550	29500	51
410	20231023	123700	1212824250	29550	29400	29600	29400	1488
411	20231023	123600	1168892500	29400	29450	29450	29400	350
412	20231023	123500	1158589850	29400	29400	29400	29400	0
413	20231023	123400	1158589850	29400	29400	29400	29400	87
414	20231023	123300	1156032050	29400	29400	29400	29400	107
415	20231023	123200	1152886250	29450	29450	29450	29450	14
416	20231023	123100	1152473950	29400	29450	29450	29400	153
417	20231023	123000	1147971400	29500	29450	29500	29450	98
418	20231023	122900	1145085250	29450	29500	29500	29450	14
419	20231023	122800	1144672900	29400	29450	29450	29400	192
420	20231023	122700	1139018700	29450	29400	29450	29400	479
421	20231023	122600	1124916650	29450	29400	29450	29400	151
422	20231023	122500	1120471500	29400	29400	29450	29400	165
423	20231023	122400	1115620450	29450	29400	29450	29400	51
424	20231023	122300	1114120100	29400	29400	29400	29400	116
425	20231023	122200	1110709700	29400	29450	29500	29400	280
426	20231023	122100	1102466950	29450	29500	29500	29450	91
427	20231023	122000	1099784350	29500	29500	29500	29500	121
428	20231023	121900	1096214850	29450	29450	29450	29400	107
429	20231023	121800	1093064100	29500	29450	29500	29450	30
430	20231023	121700	1092179400	29400	29400	29450	29400	156
431	20231023	121600	1087591550	29400	29450	29500	29350	661
432	20231023	121500	1068164850	29500	29500	29500	29500	0
433	20231023	121400	1068164850	29500	29500	29500	29500	109
434	20231023	121300	1064949350	29450	29400	29450	29400	124
435	20231023	121200	1061297800	29400	29400	29400	29400	112
436	20231023	121100	1058005000	29400	29450	29450	29400	106
437	20231023	121000	1054888500	29450	29400	29450	29350	273
438	20231023	120900	1046850350	29400	29400	29450	29400	226
439	20231023	120800	1040203500	29400	29400	29400	29400	113
440	20231023	120700	1036881300	29400	29400	29400	29400	10
441	20231023	120600	1036587300	29400	29450	29500	29400	287
442	20231023	120500	1028147950	29500	29450	29500	29450	153
443	20231023	120400	1023641000	29500	29500	29500	29500	10
444	20231023	120300	1023346000	29450	29500	29500	29400	237
445	20231023	120200	1016365950	29500	29450	29500	29450	504
446	20231023	120100	1001514000	29450	29500	29550	29450	46
447	20231023	120000	1000157350	29450	29450	29450	29450	100
448	20231023	115900	997212350	29450	29450	29450	29450	203
449	20231023	115800	991234000	29450	29450	29450	29450	101
450	20231023	115700	988259550	29550	29500	29550	29500	162
451	20231023	115600	983479850	29500	29500	29500	29500	37
452	20231023	115500	982388350	29500	29550	29550	29500	221
453	20231023	115400	975862150	29500	29500	29500	29500	97
454	20231023	115300	973000650	29500	29550	29550	29500	7
455	20231023	115200	972794100	29550	29550	29550	29500	221
456	20231023	115100	966268900	29500	29500	29500	29450	164
457	20231023	115000	961436850	29500	29450	29500	29400	105
458	20231023	114900	958342250	29500	29450	29500	29400	456
459	20231023	114800	944898450	29450	29450	29450	29450	98
460	20231023	114700	942012350	29450	29450	29450	29450	13
461	20231023	114600	941629500	29450	29450	29450	29450	169
462	20231023	114500	936652450	29450	29450	29450	29450	152
463	20231023	114400	932176050	29450	29500	29500	29450	431
464	20231023	114300	919469250	29500	29500	29500	29450	124
465	20231023	114200	915811300	29450	29450	29450	29450	5
466	20231023	114100	915664050	29450	29500	29500	29450	181
467	20231023	114000	910327950	29500	29500	29500	29450	110
468	20231023	113900	907083650	29500	29500	29500	29450	311
469	20231023	113800	897909500	29550	29500	29550	29500	126
470	20231023	113700	894191600	29500	29450	29550	29450	126
471	20231023	113600	890478900	29550	29500	29550	29450	417
472	20231023	113500	878173000	29500	29500	29500	29500	103
473	20231023	113400	875134500	29500	29550	29600	29500	185
474	20231023	113300	869664250	29550	29550	29550	29550	86
475	20231023	113200	867122950	29550	29600	29600	29550	102
476	20231023	113100	864106050	29600	29500	29600	29500	7
477	20231023	113000	863899450	29500	29500	29600	29500	460
478	20231023	112900	850307500	29500	29550	29550	29500	174
479	20231023	112800	845166050	29650	29600	29650	29550	210
480	20231023	112700	838947650	29600	29650	29650	29600	392
481	20231023	112600	827341650	29650	29550	29700	29550	578
482	20231023	112500	810188200	29550	29550	29550	29500	468
483	20231023	112400	796362100	29550	29550	29650	29550	226
484	20231023	112300	789677250	29550	29550	29550	29550	148
485	20231023	112200	785303850	29550	29600	29600	29550	124
486	20231023	112100	781635000	29600	29650	29650	29550	270
487	20231023	112000	773641900	29650	29650	29650	29550	497
488	20231023	111900	758925950	29650	29650	29700	29650	136
489	20231023	111800	754892400	29650	29700	29700	29650	33
490	20231023	111700	753913150	29600	29650	29650	29600	113
491	20231023	111600	750563150	29650	29700	29750	29650	221
492	20231023	111500	744000000	29700	29700	29700	29700	189
493	20231023	111400	738386700	29700	29700	29700	29700	16
494	20231023	111300	737911500	29700	29750	29800	29700	276
495	20231023	111200	729705000	29750	29800	29800	29700	174
496	20231023	111100	724533700	29700	29700	29700	29700	0
497	20231023	111000	724533700	29700	29750	29750	29700	198
498	20231023	110900	718647850	29750	29750	29750	29700	93
499	20231023	110800	715881350	29750	29750	29750	29750	8
500	20231023	110700	715643350	29750	29750	29750	29750	125
501	20231023	110600	711924600	29950	29750	29950	29750	629
502	20231023	110500	693191650	29700	29700	29700	29700	132
503	20231023	110400	689271250	29700	29700	29700	29700	252
504	20231023	110300	681786850	29700	29700	29700	29700	10
505	20231023	110200	681489850	29750	29750	29750	29750	106
506	20231023	110100	678336350	29750	29750	29800	29700	213
507	20231023	110000	672007500	29750	29750	29750	29750	116
508	20231023	105900	668556500	29750	29750	29750	29750	159
509	20231023	105800	663826250	29750	29750	29800	29700	121
510	20231023	105700	660226650	29750	29750	29750	29750	66
511	20231023	105600	658263150	29750	29750	29750	29750	126
512	20231023	105500	654514650	29750	29800	29800	29750	270
513	20231023	105400	646471950	29800	29800	29850	29750	198
514	20231023	105300	640569400	29800	29850	29850	29800	108
515	20231023	105200	637350700	29850	29850	29850	29850	0
516	20231023	105100	637350700	29850	29700	29900	29700	692
517	20231023	105000	616707950	29700	29750	29750	29700	112
518	20231023	104900	613380350	29750	29750	29750	29750	62
519	20231023	104800	611535850	29750	29750	29750	29750	175
520	20231023	104700	606329600	29750	29800	29900	29750	196
521	20231023	104600	600493750	29800	29800	29800	29800	5
522	20231023	104500	600344750	29800	29800	29800	29800	92
523	20231023	104400	597603150	29800	29800	29850	29800	345
524	20231023	104300	587317450	29800	29800	29800	29800	22
525	20231023	104200	586661850	29800	29800	29800	29800	93
526	20231023	104100	583890450	29800	29850	29850	29800	151
527	20231023	104000	579386250	29850	29800	29900	29800	191
528	20231023	103900	573676150	29750	29850	29850	29750	533
529	20231023	103800	557790550	29900	29950	29950	29900	60
530	20231023	103700	555995950	29900	29900	29950	29900	251
531	20231023	103600	548490050	29900	29900	29900	29900	1
532	20231023	103500	548460150	29850	29850	29850	29800	80
533	20231023	103400	546072500	29900	29850	29900	29850	25
534	20231023	103300	545326200	29850	29850	29850	29850	23
535	20231023	103200	544639650	29850	29850	29850	29800	106
536	20231023	103100	541477900	29850	29850	29850	29850	0
537	20231023	103000	541477900	29850	29850	29850	29800	150
538	20231023	102900	537003000	29800	29850	29850	29750	282
539	20231023	102800	528594100	29900	29900	29900	29900	11
540	20231023	102700	528265200	29850	29850	29850	29850	3
541	20231023	102600	528175650	29800	29800	29800	29800	0
542	20231023	102500	528175650	29800	29850	29850	29800	66
543	20231023	102400	526206200	29850	29850	29850	29850	0
544	20231023	102300	526206200	29850	29850	29850	29850	354
545	20231023	102200	515639300	29800	29800	29850	29800	267
546	20231023	102100	507682650	29850	29750	29900	29750	440
547	20231023	102000	494563550	29800	29800	29800	29750	87
548	20231023	101900	491973200	29800	29800	29900	29800	87
549	20231023	101800	489379500	29900	29850	29900	29800	78
550	20231023	101700	487052650	29900	29900	29900	29900	1
551	20231023	101600	487022750	29900	29900	29900	29900	0
552	20231023	101500	487022750	29900	29850	29900	29850	20
553	20231023	101400	486425000	29850	29900	29950	29850	172
554	20231023	101300	481282400	29950	29900	29950	29900	38
555	20231023	101200	480146150	29900	29900	29900	29900	1
556	20231023	101100	480116250	29850	29850	29850	29850	125
557	20231023	101000	476385000	29800	29800	29800	29800	0
558	20231023	100900	476385000	29800	29800	29800	29800	463
559	20231023	100800	462587600	29750	29750	29750	29750	0
560	20231023	100700	462587600	29750	29600	29750	29450	831
561	20231023	100600	437900550	29400	29750	29750	29400	1561
562	20231023	100500	391764950	29700	29850	29850	29700	67
563	20231023	100400	389771800	29800	29800	29800	29800	177
564	20231023	100300	384497200	29800	30000	30000	29750	1812
565	20231023	100200	330316400	30000	30000	30000	30000	1
566	20231023	100100	330286400	30000	30000	30000	30000	24
567	20231023	100000	329566400	29950	30000	30000	29950	225
568	20231023	095900	322817600	30000	30000	30000	30000	1
569	20231023	095800	322787600	30000	30000	30000	30000	4
570	20231023	095700	322667600	30000	30000	30000	30000	320
571	20231023	095600	313067600	30000	30000	30000	30000	211
572	20231023	095500	306737600	29950	30000	30000	29950	2
573	20231023	095400	306677650	29950	30000	30000	29950	21
574	20231023	095300	306048650	30000	30000	30000	30000	5
575	20231023	095200	305898650	29950	30000	30000	29950	107
576	20231023	095100	302693450	29950	29950	29950	29950	171
577	20231023	095000	297572000	29950	29950	29950	29950	1
578	20231023	094900	297542050	29950	29950	29950	29900	6
579	20231023	094800	297362500	29950	29950	29950	29950	12
580	20231023	094700	297003100	29900	29900	29900	29900	86
581	20231023	094600	294431700	29900	29900	29950	29900	112
582	20231023	094500	291080700	29900	29900	29900	29850	49
583	20231023	094400	289615650	29850	29850	29850	29850	0
584	20231023	094300	289615650	29850	29950	29950	29850	32
585	20231023	094200	288660200	29950	30000	30000	29950	175
586	20231023	094100	283418900	29950	29950	29950	29950	233
587	20231023	094000	276440550	29950	29950	29950	29900	190
588	20231023	093900	270753350	29900	30000	30000	29900	74
589	20231023	093800	268537550	29950	29950	30000	29950	271
590	20231023	093700	260421050	29950	30000	30000	29950	2
591	20231023	093600	260361100	29950	30000	30000	29950	106
592	20231023	093500	257184700	30000	29900	30000	29900	194
593	20231023	093400	251377100	29900	29900	29900	29900	95
594	20231023	093300	248536600	29900	29900	29900	29900	16
595	20231023	093200	248058200	29900	29950	30000	29900	236
596	20231023	093100	240997650	30000	29950	30000	29950	56
597	20231023	093000	239320350	30000	30000	30000	30000	1
598	20231023	092900	239290350	29950	29900	29950	29900	292
599	20231023	092800	230551800	29950	29850	29950	29850	466
600	20231023	092700	216629650	29900	29900	29900	29900	8
601	20231023	092600	216390450	29900	30000	30000	29900	628
602	20231023	092500	197594050	30000	30050	30050	30000	59
603	20231023	092400	195823450	30050	29950	30050	29950	238
604	20231023	092300	188676550	29900	30000	30000	29900	143
605	20231023	092200	184394000	30000	30000	30000	30000	27
606	20231023	092100	183584000	30000	30050	30050	30000	83
607	20231023	092000	181090500	30100	29950	30100	29800	813
608	20231023	091900	156768200	29950	29950	29950	29950	113
609	20231023	091800	153383850	29950	29950	29950	29900	178
610	20231023	091700	148054300	29950	29950	30050	29950	392
611	20231023	091600	136294200	30000	30050	30050	30000	16
612	20231023	091500	135814150	30000	30000	30000	30000	55
613	20231023	091400	134164150	30000	30000	30000	30000	45
614	20231023	091300	132814150	30000	29950	30000	29950	517
615	20231023	091200	117312800	29900	29900	29900	29900	47
616	20231023	091100	115907500	29850	30050	30100	29850	1368
617	20231023	091000	74932100	30100	30100	30100	30100	1
618	20231023	090900	74902000	30000	30000	30050	29950	51
619	20231023	090800	73373050	29900	29950	29950	29900	35
620	20231023	090700	72324850	29900	30050	30050	29900	45
621	20231023	090600	70976150	30100	29950	30100	29950	110
622	20231023	090500	67670500	30000	30100	30100	29950	253
623	20231023	090400	60084900	30000	29900	30350	29850	847
624	20231023	090300	34700700	29900	29900	29900	29800	99
625	20231023	090200	31749200	29900	29950	29950	29750	190
626	20231023	090100	26072800	29950	29800	30000	29800	330
627	20231023	090000	16184300	29800	29750	29800	29750	544