KissMeData/097520/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194600	1808037950	27600	27600	27600	27600	272
3	20231019	194500	1808037950	27600	27600	27600	27600	0
4	20231019	194400	1808037950	27600	27600	27600	27600	0
5	20231019	194300	1808037950	27600	27600	27600	27600	0
6	20231019	194200	1808037950	27600	27600	27600	27600	0
7	20231019	194100	1808037950	27600	27600	27600	27600	0
8	20231019	194000	1808037950	27600	27600	27600	27600	0
9	20231019	193900	1808037950	27600	27600	27600	27600	0
10	20231019	193800	1808037950	27600	27600	27600	27600	0
11	20231019	193700	1808037950	27600	27600	27600	27600	0
12	20231019	193600	1808037950	27600	27600	27600	27600	0
13	20231019	193500	1808037950	27600	27600	27600	27600	0
14	20231019	193400	1808037950	27600	27600	27600	27600	0
15	20231019	193300	1808037950	27600	27600	27600	27600	0
16	20231019	193200	1808037950	27600	27600	27600	27600	0
17	20231019	193100	1808037950	27600	27600	27600	27600	0
18	20231019	193000	1808037950	27600	27600	27600	27600	0
19	20231019	192900	1808037950	27600	27600	27600	27600	0
20	20231019	192800	1808037950	27600	27600	27600	27600	0
21	20231019	192700	1808037950	27600	27600	27600	27600	0
22	20231019	192600	1808037950	27600	27600	27600	27600	0
23	20231019	192500	1808037950	27600	27600	27600	27600	0
24	20231019	192400	1808037950	27600	27600	27600	27600	0
25	20231019	192300	1808037950	27600	27600	27600	27600	0
26	20231019	192200	1808037950	27600	27600	27600	27600	0
27	20231019	192100	1808037950	27600	27600	27600	27600	0
28	20231019	192000	1808037950	27600	27600	27600	27600	0
29	20231019	191900	1808037950	27600	27600	27600	27600	0
30	20231019	191800	1808037950	27600	27600	27600	27600	0
31	20231019	191700	1808037950	27600	27600	27600	27600	0
32	20231019	191600	1808037950	27600	27600	27600	27600	272
33	20231019	191500	1808037950	27600	27600	27600	27600	0
34	20231019	191400	1808037950	27600	27600	27600	27600	0
35	20231019	191300	1808037950	27600	27600	27600	27600	0
36	20231019	191200	1808037950	27600	27600	27600	27600	0
37	20231019	191100	1808037950	27600	27600	27600	27600	0
38	20231019	191000	1808037950	27600	27600	27600	27600	0
39	20231019	190900	1808037950	27600	27600	27600	27600	0
40	20231019	190800	1808037950	27600	27600	27600	27600	0
41	20231019	190700	1808037950	27600	27600	27600	27600	0
42	20231019	190600	1808037950	27600	27600	27600	27600	0
43	20231019	190500	1808037950	27600	27600	27600	27600	0
44	20231019	190400	1808037950	27600	27600	27600	27600	0
45	20231019	190300	1808037950	27600	27600	27600	27600	0
46	20231019	190200	1808037950	27600	27600	27600	27600	0
47	20231019	190100	1808037950	27600	27600	27600	27600	0
48	20231019	190000	1808037950	27600	27600	27600	27600	0
49	20231019	185900	1808037950	27600	27600	27600	27600	0
50	20231019	185800	1808037950	27600	27600	27600	27600	0
51	20231019	185700	1808037950	27600	27600	27600	27600	0
52	20231019	185600	1808037950	27600	27600	27600	27600	0
53	20231019	185500	1808037950	27600	27600	27600	27600	0
54	20231019	185400	1808037950	27600	27600	27600	27600	0
55	20231019	185300	1808037950	27600	27600	27600	27600	0
56	20231019	185200	1808037950	27600	27600	27600	27600	0
57	20231019	185100	1808037950	27600	27600	27600	27600	0
58	20231019	185000	1808037950	27600	27600	27600	27600	0
59	20231019	184900	1808037950	27600	27600	27600	27600	0
60	20231019	184800	1808037950	27600	27600	27600	27600	0
61	20231019	184700	1808037950	27600	27600	27600	27600	0
62	20231019	184600	1808037950	27600	27600	27600	27600	272
63	20231019	184500	1808037950	27600	27600	27600	27600	0
64	20231019	184400	1808037950	27600	27600	27600	27600	0
65	20231019	184300	1808037950	27600	27600	27600	27600	0
66	20231019	184200	1808037950	27600	27600	27600	27600	0
67	20231019	184100	1808037950	27600	27600	27600	27600	0
68	20231019	184000	1808037950	27600	27600	27600	27600	0
69	20231019	183900	1808037950	27600	27600	27600	27600	0
70	20231019	183800	1808037950	27600	27600	27600	27600	0
71	20231019	183700	1808037950	27600	27600	27600	27600	0
72	20231019	183600	1808037950	27600	27600	27600	27600	0
73	20231019	183500	1808037950	27600	27600	27600	27600	0
74	20231019	183400	1808037950	27600	27600	27600	27600	0
75	20231019	183300	1808037950	27600	27600	27600	27600	0
76	20231019	183200	1808037950	27600	27600	27600	27600	0
77	20231019	183100	1808037950	27600	27600	27600	27600	0
78	20231019	183000	1808037950	27600	27600	27600	27600	0
79	20231019	182900	1808037950	27600	27600	27600	27600	0
80	20231019	182800	1808037950	27600	27600	27600	27600	0
81	20231019	182700	1808037950	27600	27600	27600	27600	0
82	20231019	182600	1808037950	27600	27600	27600	27600	0
83	20231019	182500	1808037950	27600	27600	27600	27600	0
84	20231019	182400	1808037950	27600	27600	27600	27600	0
85	20231019	182300	1808037950	27600	27600	27600	27600	0
86	20231019	182200	1808037950	27600	27600	27600	27600	0
87	20231019	182100	1808037950	27600	27600	27600	27600	0
88	20231019	182000	1808037950	27600	27600	27600	27600	0
89	20231019	181900	1808037950	27600	27600	27600	27600	0
90	20231019	181800	1808037950	27600	27600	27600	27600	0
91	20231019	181700	1808037950	27600	27600	27600	27600	0
92	20231019	181600	1808037950	27600	27600	27600	27600	272
93	20231019	181500	1808037950	27600	27600	27600	27600	0
94	20231019	181400	1808037950	27600	27600	27600	27600	0
95	20231019	181300	1808037950	27600	27600	27600	27600	0
96	20231019	181200	1808037950	27600	27600	27600	27600	0
97	20231019	181100	1808037950	27600	27600	27600	27600	0
98	20231019	181000	1808037950	27600	27600	27600	27600	0
99	20231019	180900	1808037950	27600	27600	27600	27600	0
100	20231019	180800	1808037950	27600	27600	27600	27600	0
101	20231019	180700	1808037950	27600	27600	27600	27600	0
102	20231019	180600	1808037950	27600	27600	27600	27600	0
103	20231019	180500	1808037950	27600	27600	27600	27600	0
104	20231019	180400	1808037950	27600	27600	27600	27600	0
105	20231019	180300	1808037950	27600	27600	27600	27600	0
106	20231019	180200	1808037950	27600	27600	27600	27600	0
107	20231019	180100	1808037950	27600	27600	27600	27600	0
108	20231019	180000	1808037950	27600	27600	27600	27600	0
109	20231019	175900	1808037950	27600	27600	27600	27600	0
110	20231019	175800	1808037950	27600	27600	27600	27600	0
111	20231019	175700	1808037950	27600	27600	27600	27600	0
112	20231019	175600	1808037950	27600	27600	27600	27600	0
113	20231019	175500	1808037950	27600	27600	27600	27600	0
114	20231019	175400	1808037950	27600	27600	27600	27600	0
115	20231019	175300	1808037950	27600	27600	27600	27600	0
116	20231019	175200	1808037950	27600	27600	27600	27600	0
117	20231019	175100	1808037950	27600	27600	27600	27600	0
118	20231019	175000	1808037950	27600	27600	27600	27600	0
119	20231019	174900	1808037950	27600	27600	27600	27600	0
120	20231019	174800	1808037950	27600	27600	27600	27600	0
121	20231019	174700	1808037950	27600	27600	27600	27600	0
122	20231019	174600	1808037950	27600	27600	27600	27600	272
123	20231019	174500	1808037950	27600	27600	27600	27600	0
124	20231019	174400	1808037950	27600	27600	27600	27600	0
125	20231019	174300	1808037950	27600	27600	27600	27600	0
126	20231019	174200	1808037950	27600	27600	27600	27600	0
127	20231019	174100	1808037950	27600	27600	27600	27600	0
128	20231019	174000	1808037950	27600	27600	27600	27600	0
129	20231019	173900	1808037950	27600	27600	27600	27600	0
130	20231019	173800	1808037950	27600	27600	27600	27600	0
131	20231019	173700	1808037950	27600	27600	27600	27600	0
132	20231019	173600	1808037950	27600	27600	27600	27600	0
133	20231019	173500	1808037950	27600	27600	27600	27600	0
134	20231019	173400	1808037950	27600	27600	27600	27600	0
135	20231019	173300	1808037950	27600	27600	27600	27600	0
136	20231019	173200	1808037950	27600	27600	27600	27600	0
137	20231019	173100	1808037950	27600	27600	27600	27600	0
138	20231019	173000	1808037950	27600	27600	27600	27600	0
139	20231019	172900	1808037950	27600	27600	27600	27600	0
140	20231019	172800	1808037950	27600	27600	27600	27600	0
141	20231019	172700	1808037950	27600	27600	27600	27600	0
142	20231019	172600	1808037950	27600	27600	27600	27600	0
143	20231019	172500	1808037950	27600	27600	27600	27600	0
144	20231019	172400	1808037950	27600	27600	27600	27600	0
145	20231019	172300	1808037950	27600	27600	27600	27600	0
146	20231019	172200	1808037950	27600	27600	27600	27600	0
147	20231019	172100	1808037950	27600	27600	27600	27600	0
148	20231019	172000	1808037950	27600	27600	27600	27600	0
149	20231019	171900	1808037950	27600	27600	27600	27600	0
150	20231019	171800	1808037950	27600	27600	27600	27600	0
151	20231019	171700	1808037950	27600	27600	27600	27600	0
152	20231019	171600	1808037950	27600	27600	27600	27600	272
153	20231019	171500	1808037950	27600	27600	27600	27600	0
154	20231019	171400	1808037950	27600	27600	27600	27600	0
155	20231019	171300	1808037950	27600	27600	27600	27600	0
156	20231019	171200	1808037950	27600	27600	27600	27600	0
157	20231019	171100	1808037950	27600	27600	27600	27600	0
158	20231019	171000	1808037950	27600	27600	27600	27600	0
159	20231019	170900	1808037950	27600	27600	27600	27600	0
160	20231019	170800	1808037950	27600	27600	27600	27600	0
161	20231019	170700	1808037950	27600	27600	27600	27600	0
162	20231019	170600	1808037950	27600	27600	27600	27600	0
163	20231019	170500	1808037950	27600	27600	27600	27600	0
164	20231019	170400	1808037950	27600	27600	27600	27600	0
165	20231019	170300	1808037950	27600	27600	27600	27600	0
166	20231019	170200	1808037950	27600	27600	27600	27600	0
167	20231019	170100	1808037950	27600	27600	27600	27600	0
168	20231019	170000	1808037950	27600	27600	27600	27600	0
169	20231019	165900	1808037950	27600	27600	27600	27600	0
170	20231019	165800	1808037950	27600	27600	27600	27600	0
171	20231019	165700	1808037950	27600	27600	27600	27600	0
172	20231019	165600	1808037950	27600	27600	27600	27600	0
173	20231019	165500	1808037950	27600	27600	27600	27600	0
174	20231019	165400	1808037950	27600	27600	27600	27600	0
175	20231019	165300	1808037950	27600	27600	27600	27600	0
176	20231019	165200	1808037950	27600	27600	27600	27600	0
177	20231019	165100	1808037950	27600	27600	27600	27600	0
178	20231019	165000	1808037950	27600	27600	27600	27600	0
179	20231019	164900	1808037950	27600	27600	27600	27600	0
180	20231019	164800	1808037950	27600	27600	27600	27600	0
181	20231019	164700	1808037950	27600	27600	27600	27600	0
182	20231019	164600	1808037950	27600	27600	27600	27600	272
183	20231019	164500	1808037950	27600	27600	27600	27600	0
184	20231019	164400	1808037950	27600	27600	27600	27600	0
185	20231019	164300	1808037950	27600	27600	27600	27600	0
186	20231019	164200	1808037950	27600	27600	27600	27600	0
187	20231019	164100	1808037950	27600	27600	27600	27600	0
188	20231019	164000	1808037950	27600	27600	27600	27600	0
189	20231019	163900	1808037950	27600	27600	27600	27600	0
190	20231019	163800	1808037950	27600	27600	27600	27600	0
191	20231019	163700	1808037950	27600	27600	27600	27600	0
192	20231019	163600	1808037950	27600	27600	27600	27600	0
193	20231019	163500	1808037950	27600	27600	27600	27600	0
194	20231019	163400	1808037950	27600	27600	27600	27600	0
195	20231019	163300	1808037950	27600	27600	27600	27600	0
196	20231019	163200	1808037950	27600	27600	27600	27600	0
197	20231019	163100	1808037950	27600	27600	27600	27600	0
198	20231019	163000	1808037950	27600	27600	27600	27600	0
199	20231019	162900	1808037950	27600	27600	27600	27600	0
200	20231019	162800	1808037950	27600	27600	27600	27600	0
201	20231019	162700	1808037950	27600	27600	27600	27600	0
202	20231019	162600	1808037950	27600	27600	27600	27600	0
203	20231019	162500	1808037950	27600	27600	27600	27600	0
204	20231019	162400	1808037950	27600	27600	27600	27600	0
205	20231019	162300	1808037950	27600	27600	27600	27600	0
206	20231019	162200	1808037950	27600	27600	27600	27600	0
207	20231019	162100	1808037950	27600	27600	27600	27600	0
208	20231019	162000	1808037950	27600	27600	27600	27600	0
209	20231019	161900	1808037950	27600	27600	27600	27600	0
210	20231019	161800	1808037950	27600	27600	27600	27600	0
211	20231019	161700	1808037950	27600	27600	27600	27600	0
212	20231019	161600	1808037950	27600	27600	27600	27600	272
213	20231019	161500	1808037950	27600	27600	27600	27600	0
214	20231019	161400	1808037950	27600	27600	27600	27600	0
215	20231019	161300	1808037950	27600	27600	27600	27600	0
216	20231019	161200	1808037950	27600	27600	27600	27600	0
217	20231019	161100	1808037950	27600	27600	27600	27600	0
218	20231019	161000	1808037950	27600	27600	27600	27600	0
219	20231019	160900	1808037950	27600	27600	27600	27600	0
220	20231019	160800	1808037950	27600	27600	27600	27600	0
221	20231019	160700	1808037950	27600	27600	27600	27600	0
222	20231019	160600	1808037950	27600	27600	27600	27600	0
223	20231019	160500	1808037950	27600	27600	27600	27600	0
224	20231019	160400	1808037950	27600	27600	27600	27600	0
225	20231019	160300	1808037950	27600	27600	27600	27600	0
226	20231019	160200	1808037950	27600	27600	27600	27600	0
227	20231019	160100	1808037950	27600	27600	27600	27600	0
228	20231019	160000	1808037950	27600	27600	27600	27600	0
229	20231019	155900	1808037950	27600	27600	27600	27600	0
230	20231019	155800	1808037950	27600	27600	27600	27600	0
231	20231019	155700	1808037950	27600	27600	27600	27600	0
232	20231019	155600	1808037950	27600	27600	27600	27600	0
233	20231019	155500	1808037950	27600	27600	27600	27600	0
234	20231019	155400	1808037950	27600	27600	27600	27600	0
235	20231019	155300	1808037950	27600	27600	27600	27600	0
236	20231019	155200	1808037950	27600	27600	27600	27600	0
237	20231019	155100	1808037950	27600	27600	27600	27600	0
238	20231019	155000	1808037950	27600	27600	27600	27600	0
239	20231019	154900	1808037950	27600	27600	27600	27600	0
240	20231019	154800	1808037950	27600	27600	27600	27600	0
241	20231019	154700	1808037950	27600	27600	27600	27600	0
242	20231019	154600	1808037950	27600	27600	27600	27600	272
243	20231019	154500	1808037950	27600	27600	27600	27600	0
244	20231019	154400	1808037950	27600	27600	27600	27600	0
245	20231019	154300	1808037950	27600	27600	27600	27600	0
246	20231019	154200	1808037950	27600	27600	27600	27600	0
247	20231019	154100	1808037950	27600	27600	27600	27600	0
248	20231019	154000	1808037950	27600	27600	27600	27600	0
249	20231019	153900	1808037950	27600	27600	27600	27600	0
250	20231019	153800	1808037950	27600	27600	27600	27600	0
251	20231019	153700	1808037950	27600	27600	27600	27600	0
252	20231019	153600	1808037950	27600	27600	27600	27600	0
253	20231019	153500	1808037950	27600	27600	27600	27600	0
254	20231019	153400	1808037950	27600	27600	27600	27600	0
255	20231019	153300	1808037950	27600	27600	27600	27600	0
256	20231019	153200	1808037950	27600	27600	27600	27600	0
257	20231019	153100	1808037950	27600	27600	27600	27600	0
258	20231019	153000	1808037950	27600	27600	27600	27600	272
259	20231019	152900	1800530750	27550	27550	27550	27550	0
260	20231019	152800	1800530750	27550	27550	27550	27550	0
261	20231019	152700	1800530750	27550	27550	27550	27550	0
262	20231019	152600	1800530750	27550	27550	27550	27550	0
263	20231019	152500	1800530750	27550	27550	27550	27550	0
264	20231019	152400	1800530750	27550	27550	27550	27550	0
265	20231019	152300	1800530750	27550	27550	27550	27550	0
266	20231019	152200	1800530750	27550	27550	27550	27550	0
267	20231019	152100	1800530750	27550	27550	27550	27550	0
268	20231019	152000	1800530750	27550	27550	27550	27550	0
269	20231019	151900	1800530750	27550	27550	27600	27550	192
270	20231019	151800	1795240350	27550	27550	27550	27500	81
271	20231019	151700	1793008850	27550	27500	27550	27500	164
272	20231019	151600	1788491250	27550	27550	27550	27550	36
273	20231019	151500	1787499450	27600	27500	27600	27500	199
274	20231019	151400	1782017150	27550	27600	27600	27550	64
275	20231019	151300	1780253800	27550	27550	27550	27550	11
276	20231019	151200	1779950750	27600	27650	27650	27600	56
277	20231019	151100	1778403450	27500	27500	27600	27500	77
278	20231019	151000	1776285850	27650	27600	27650	27600	11
279	20231019	150900	1775982200	27500	27650	27650	27500	250
280	20231019	150800	1769088200	27550	27650	27650	27550	547
281	20231019	150700	1753997500	27650	27700	27700	27650	217
282	20231019	150600	1747994900	27700	27700	27700	27650	203
283	20231019	150500	1742377250	27650	27700	27700	27650	193
284	20231019	150400	1737031800	27700	27650	27700	27650	601
285	20231019	150300	1720411500	27650	27650	27650	27650	159
286	20231019	150200	1716015150	27650	27600	27650	27600	121
287	20231019	150100	1712670100	27600	27650	27650	27600	126
288	20231019	150000	1709188950	27650	27650	27650	27600	201
289	20231019	145900	1703638550	27650	27650	27650	27650	119
290	20231019	145800	1700348200	27650	27600	27650	27550	172
291	20231019	145700	1695602350	27600	27650	27700	27600	335
292	20231019	145600	1686350750	27700	27650	27700	27550	518
293	20231019	145500	1672041300	27700	27700	27700	27650	111
294	20231019	145400	1668966950	27650	27650	27700	27650	70
295	20231019	145300	1667031400	27650	27600	27650	27600	182
296	20231019	145200	1662002250	27600	27600	27600	27600	105
297	20231019	145100	1659104250	27600	27600	27600	27550	160
298	20231019	145000	1654688350	27550	27600	27600	27550	84
299	20231019	144900	1652370550	27600	27600	27600	27600	123
300	20231019	144800	1648975750	27600	27550	27600	27550	104
301	20231019	144700	1646106550	27600	27600	27600	27550	121
302	20231019	144600	1642767450	27550	27600	27600	27550	81
303	20231019	144500	1640532450	27600	27600	27600	27600	118
304	20231019	144400	1637275650	27600	27600	27600	27600	77
305	20231019	144300	1635150450	27600	27600	27600	27600	115
306	20231019	144200	1631976450	27600	27650	27650	27600	95
307	20231019	144100	1629350000	27650	27650	27650	27650	89
308	20231019	144000	1626889150	27650	27650	27650	27600	108
309	20231019	143900	1623904050	27650	27650	27700	27600	590
310	20231019	143800	1607597450	27650	27700	27700	27600	105
311	20231019	143700	1604694150	27700	27600	27700	27600	76
312	20231019	143600	1602591200	27600	27600	27600	27550	55
313	20231019	143500	1601073250	27600	27650	27650	27600	417
314	20231019	143400	1589558650	27650	27650	27700	27650	81
315	20231019	143300	1587318950	27650	27700	27700	27650	414
316	20231019	143200	1575865600	27700	27700	27700	27650	58
317	20231019	143100	1574260100	27700	27650	27700	27650	134
318	20231019	143000	1570549500	27700	27650	27700	27650	85
319	20231019	142900	1568195450	27650	27700	27700	27650	71
320	20231019	142800	1566230200	27700	27650	27700	27650	257
321	20231019	142700	1559121900	27650	27650	27700	27650	135
322	20231019	142600	1555383300	27700	27700	27700	27650	116
323	20231019	142500	1552170700	27700	27650	27700	27650	176
324	20231019	142400	1547303000	27650	27650	27650	27600	86
325	20231019	142300	1544925650	27650	27650	27700	27600	258
326	20231019	142200	1537791700	27700	27650	27700	27650	196
327	20231019	142100	1532371200	27700	27750	27750	27700	235
328	20231019	142000	1525859000	27750	27600	27750	27600	71
329	20231019	141900	1523892450	27650	27650	27650	27650	96
330	20231019	141800	1521238050	27650	27600	27700	27600	194
331	20231019	141700	1515875150	27600	27700	27700	27600	267
332	20231019	141600	1508489800	27700	27700	27750	27650	149
333	20231019	141500	1504361850	27700	27700	27700	27700	171
334	20231019	141400	1499625150	27700	27700	27700	27700	72
335	20231019	141300	1497630750	27700	27700	27700	27650	145
336	20231019	141200	1493616600	27700	27700	27700	27650	205
337	20231019	141100	1487945600	27700	27650	27700	27650	121
338	20231019	141000	1484594200	27700	27700	27700	27700	306
339	20231019	140900	1476118000	27700	27650	27700	27600	293
340	20231019	140800	1468010600	27650	27650	27650	27600	167
341	20231019	140700	1463396650	27600	27650	27650	27600	129
342	20231019	140600	1459829850	27650	27650	27650	27650	83
343	20231019	140500	1457534900	27600	27650	27650	27600	121
344	20231019	140400	1454190850	27650	27650	27650	27600	271
345	20231019	140300	1446707700	27650	27650	27650	27600	111
346	20231019	140200	1443639050	27650	27650	27650	27650	70
347	20231019	140100	1441703550	27600	27650	27650	27600	118
348	20231019	140000	1438441450	27650	27650	27650	27650	97
349	20231019	135900	1435759400	27650	27650	27650	27650	152
350	20231019	135800	1431556600	27650	27650	27650	27600	123
351	20231019	135700	1428157400	27650	27600	27650	27600	895
352	20231019	135600	1403423350	27600	27600	27600	27550	77
353	20231019	135500	1401298650	27600	27600	27600	27600	97
354	20231019	135400	1398621450	27600	27600	27600	27550	115
355	20231019	135300	1395448900	27550	27600	27600	27550	121
356	20231019	135200	1392110450	27600	27600	27600	27550	65
357	20231019	135100	1390316950	27600	27550	27600	27550	164
358	20231019	135000	1385793650	27450	27500	27500	27450	718
359	20231019	134900	1366049250	27500	27550	27550	27450	404
360	20231019	134800	1354939150	27550	27550	27550	27500	80
361	20231019	134700	1352735600	27550	27600	27600	27550	128
362	20231019	134600	1349206150	27550	27600	27600	27550	89
363	20231019	134500	1346750300	27550	27600	27600	27550	122
364	20231019	134400	1343385850	27600	27600	27600	27600	127
365	20231019	134300	1339880650	27600	27550	27600	27550	132
366	20231019	134200	1336241550	27600	27600	27600	27600	78
367	20231019	134100	1334088750	27550	27600	27600	27550	254
368	20231019	134000	1327089600	27600	27650	27650	27550	90
369	20231019	133900	1324604200	27650	27550	27650	27550	108
370	20231019	133800	1321623400	27600	27600	27600	27600	80
371	20231019	133700	1319415400	27600	27600	27600	27600	105
372	20231019	133600	1316517400	27600	27550	27600	27550	100
373	20231019	133500	1313758050	27550	27550	27550	27500	164
374	20231019	133400	1309240400	27550	27500	27550	27450	536
375	20231019	133300	1294496850	27500	27550	27550	27500	352
376	20231019	133200	1284816400	27550	27550	27550	27550	75
377	20231019	133100	1282750150	27550	27600	27600	27550	128
378	20231019	133000	1279217950	27650	27600	27650	27600	33
379	20231019	132900	1278306850	27600	27600	27600	27550	41
380	20231019	132800	1277175350	27600	27600	27600	27550	47
381	20231019	132700	1275880300	27650	27600	27650	27600	141
382	20231019	132600	1271988600	27600	27600	27600	27500	153
383	20231019	132500	1267773350	27650	27650	27650	27650	13
384	20231019	132400	1267413900	27600	27550	27650	27550	46
385	20231019	132300	1266144800	27550	27650	27650	27550	188
386	20231019	132200	1260954600	27650	27700	27700	27600	101
387	20231019	132100	1258161100	27700	27650	27700	27650	85
388	20231019	132000	1255810400	27650	27650	27650	27600	44
389	20231019	131900	1254594350	27500	27650	27650	27500	301
390	20231019	131800	1246313000	27600	27600	27600	27350	236
391	20231019	131700	1239840300	27650	27700	27700	27650	158
392	20231019	131600	1235470250	27650	27700	27700	27650	60
393	20231019	131500	1233808900	27700	27650	27700	27650	42
394	20231019	131400	1232645600	27700	27650	27700	27650	469
395	20231019	131300	1219662150	27650	27600	27650	27600	33
396	20231019	131200	1218750300	27650	27650	27700	27650	108
397	20231019	131100	1215764000	27650	27650	27650	27650	16
398	20231019	131000	1215321600	27650	27650	27650	27600	39
399	20231019	130900	1214243350	27650	27650	27650	27600	123
400	20231019	130800	1210843500	27650	27600	27650	27600	70
401	20231019	130700	1208910850	27600	27600	27650	27600	251
402	20231019	130600	1201982550	27600	27550	27600	27550	35
403	20231019	130500	1201017700	27550	27550	27550	27500	100
404	20231019	130400	1198263300	27550	27550	27550	27550	80
405	20231019	130300	1196059300	27550	27550	27550	27550	104
406	20231019	130200	1193194100	27500	27550	27550	27500	96
407	20231019	130100	1190552000	27500	27600	27600	27500	189
408	20231019	130000	1185345450	27600	27600	27600	27550	33
409	20231019	125900	1184434800	27650	27600	27650	27600	216
410	20231019	125800	1178472850	27650	27550	27650	27550	94
411	20231019	125700	1175877750	27600	27600	27600	27600	41
412	20231019	125600	1174746150	27600	27600	27600	27600	45
413	20231019	125500	1173504150	27600	27600	27600	27600	27
414	20231019	125400	1172758950	27500	27500	27500	27500	12
415	20231019	125300	1172428950	27600	27500	27600	27500	396
416	20231019	125200	1161535050	27500	27500	27500	27500	57
417	20231019	125100	1159967550	27500	27450	27500	27400	62
418	20231019	125000	1158262700	27450	27400	27450	27400	172
419	20231019	124900	1153543350	27450	27450	27450	27450	28
420	20231019	124800	1152774750	27450	27400	27450	27400	71
421	20231019	124700	1150827800	27450	27450	27450	27450	6
422	20231019	124600	1150663100	27400	27400	27450	27400	140
423	20231019	124500	1146826700	27450	27450	27450	27450	30
424	20231019	124400	1146003200	27400	27400	27400	27400	18
425	20231019	124300	1145510000	27400	27400	27400	27350	101
426	20231019	124200	1142743150	27400	27400	27400	27400	18
427	20231019	124100	1142249950	27400	27400	27400	27400	31
428	20231019	124000	1141400550	27350	27400	27400	27350	113
429	20231019	123900	1138309900	27400	27400	27400	27350	76
430	20231019	123800	1136228150	27400	27400	27450	27400	69
431	20231019	123700	1134336450	27400	27400	27400	27400	5
432	20231019	123600	1134199450	27400	27400	27400	27400	11
433	20231019	123500	1133898050	27400	27400	27400	27350	52
434	20231019	123400	1132474050	27400	27400	27400	27400	13
435	20231019	123300	1132117850	27400	27400	27400	27400	12
436	20231019	123200	1131789050	27400	27350	27400	27350	18
437	20231019	123100	1131296100	27300	27350	27400	27300	37
438	20231019	123000	1130283750	27300	27350	27350	27300	186
439	20231019	122900	1125196850	27350	27400	27400	27350	32
440	20231019	122800	1124321250	27400	27300	27400	27300	33
441	20231019	122700	1123418600	27350	27350	27350	27350	24
442	20231019	122600	1122762200	27400	27400	27400	27350	31
443	20231019	122500	1121913300	27400	27350	27400	27350	17
444	20231019	122400	1121448000	27400	27350	27400	27350	27
445	20231019	122300	1120709400	27350	27400	27400	27350	60
446	20231019	122200	1119067800	27350	27400	27400	27350	418
447	20231019	122100	1107635150	27400	27400	27450	27400	91
448	20231019	122000	1105140600	27350	27350	27350	27350	13
449	20231019	121900	1104785050	27400	27400	27400	27400	22
450	20231019	121800	1104182250	27400	27400	27400	27400	18
451	20231019	121700	1103689050	27400	27400	27400	27400	27
452	20231019	121600	1102949250	27350	27350	27400	27350	353
453	20231019	121500	1093294300	27350	27400	27400	27350	26
454	20231019	121400	1092582150	27400	27400	27450	27400	39
455	20231019	121300	1091513450	27400	27400	27400	27350	32
456	20231019	121200	1090637200	27400	27350	27400	27350	3
457	20231019	121100	1090555050	27400	27400	27400	27350	66
458	20231019	121000	1088748250	27400	27400	27400	27400	49
459	20231019	120900	1087405650	27400	27450	27450	27400	86
460	20231019	120800	1085048750	27450	27400	27450	27400	17
461	20231019	120700	1084582650	27400	27400	27400	27350	46
462	20231019	120600	1083322500	27400	27400	27400	27350	15
463	20231019	120500	1082911550	27350	27450	27450	27350	181
464	20231019	120400	1077952450	27450	27350	27450	27350	341
465	20231019	120300	1068624000	27350	27350	27350	27350	13
466	20231019	120200	1068268450	27350	27400	27400	27350	6
467	20231019	120100	1068104200	27400	27400	27450	27400	45
468	20231019	120000	1066870850	27450	27400	27450	27400	25
469	20231019	115900	1066185750	27400	27400	27400	27400	12
470	20231019	115800	1065856950	27400	27300	27400	27300	24
471	20231019	115700	1065200800	27350	27350	27350	27350	229
472	20231019	115600	1058937650	27350	27350	27350	27350	5
473	20231019	115500	1058800900	27350	27350	27400	27350	24
474	20231019	115400	1058143850	27400	27400	27400	27350	43
475	20231019	115300	1056966200	27400	27350	27400	27350	33
476	20231019	115200	1056062500	27400	27350	27400	27350	73
477	20231019	115100	1054065050	27400	27400	27400	27400	7
478	20231019	115000	1053873250	27400	27350	27400	27350	60
479	20231019	114900	1052230550	27350	27300	27350	27300	11
480	20231019	114800	1051930200	27350	27350	27350	27350	49
481	20231019	114700	1050590050	27400	27400	27450	27400	69
482	20231019	114600	1048698250	27400	27400	27450	27400	18
483	20231019	114500	1048204800	27400	27400	27450	27400	57
484	20231019	114400	1046642950	27450	27400	27450	27400	31
485	20231019	114300	1045793250	27450	27350	27450	27350	54
486	20231019	114200	1044315100	27400	27400	27400	27400	12
487	20231019	114100	1043986300	27350	27550	27550	27350	77
488	20231019	114000	1041877200	27500	27450	27550	27450	48
489	20231019	113900	1040558000	27400	27450	27450	27400	56
490	20231019	113800	1039021400	27450	27450	27450	27450	2
491	20231019	113700	1038966500	27450	27400	27450	27400	16
492	20231019	113600	1038527800	27400	27400	27400	27350	402
493	20231019	113500	1027529650	27450	27550	27550	27450	22
494	20231019	113400	1026925550	27450	27400	27550	27400	11
495	20231019	113300	1026623050	27400	27500	27500	27400	26
496	20231019	113200	1025908150	27400	27450	27450	27400	160
497	20231019	113100	1021523300	27500	27550	27550	27500	19
498	20231019	113000	1021000400	27550	27500	27550	27500	24
499	20231019	112900	1020339550	27500	27500	27500	27500	13
500	20231019	112800	1019982050	27400	27550	27550	27400	231
501	20231019	112700	1013649000	27600	27550	27600	27500	12
502	20231019	112600	1013318100	27550	27500	27600	27500	41
503	20231019	112500	1012187950	27600	27600	27600	27600	47
504	20231019	112400	1010890750	27500	27450	27500	27450	29
505	20231019	112300	1010094350	27500	27500	27500	27450	370
506	20231019	112200	999926000	27600	27600	27600	27600	19
507	20231019	112100	999401600	27600	27600	27600	27600	2
508	20231019	112000	999346400	27450	27550	27600	27450	272
509	20231019	111900	991874800	27550	27550	27600	27550	169
510	20231019	111800	987218350	27600	27600	27600	27550	95
511	20231019	111700	984600100	27600	27600	27600	27600	7
512	20231019	111600	984406900	27550	27600	27600	27550	42
513	20231019	111500	983248250	27600	27550	27600	27550	15
514	20231019	111400	982834700	27550	27500	27550	27500	3
515	20231019	111300	982752100	27500	27500	27550	27500	19
516	20231019	111200	982229300	27550	27500	27550	27500	68
517	20231019	111100	980358050	27500	27500	27500	27500	2
518	20231019	111000	980303050	27500	27550	27550	27500	18
519	20231019	110900	979807750	27550	27450	27550	27450	41
520	20231019	110800	978679400	27450	27550	27550	27450	3
521	20231019	110700	978596850	27400	27550	27550	27400	1322
522	20231019	110600	942301700	27550	27550	27600	27550	136
523	20231019	110500	938554250	27500	27550	27550	27500	269
524	20231019	110400	931144550	27550	27550	27550	27550	72
525	20231019	110300	929160950	27550	27550	27550	27500	18
526	20231019	110200	928665100	27550	27500	27550	27500	184
527	20231019	110100	923603550	27500	27600	27600	27500	399
528	20231019	110000	912612650	27550	27600	27600	27550	477
529	20231019	105900	899449950	27650	27650	27650	27650	54
530	20231019	105800	897956850	27600	27600	27600	27600	33
531	20231019	105700	897046050	27650	27650	27650	27650	50
532	20231019	105600	895663550	27650	27650	27650	27600	245
533	20231019	105500	888899300	27650	27600	27700	27600	52
534	20231019	105400	887460850	27700	27650	27700	27600	99
535	20231019	105300	884724450	27650	27700	27700	27650	206
536	20231019	105200	879028200	27700	27800	27800	27700	510
537	20231019	105100	864898400	27800	27700	27800	27700	206
538	20231019	105000	859178150	27750	27800	27800	27750	45
539	20231019	104900	857928200	27800	27750	27800	27700	315
540	20231019	104800	849186750	27750	27750	27750	27750	27
541	20231019	104700	848437500	27750	27800	27800	27750	211
542	20231019	104600	842580800	27800	27750	27800	27750	46
543	20231019	104500	841303150	27750	27750	27750	27700	50
544	20231019	104400	839915700	27750	27700	27750	27700	31
545	20231019	104300	839055700	27700	27700	27700	27700	49
546	20231019	104200	837698400	27700	27700	27750	27700	83
547	20231019	104100	835398400	27700	27700	27750	27650	2574
548	20231019	104000	764218800	27700	27700	27750	27700	4
549	20231019	103900	764107900	27700	27750	27750	27700	496
550	20231019	103800	750366800	27750	27750	27750	27700	198
551	20231019	103700	744880000	27750	27800	27800	27750	407
552	20231019	103600	733585550	27800	27800	27800	27750	58
553	20231019	103500	731973400	27800	27800	27800	27800	40
554	20231019	103400	730861400	27800	27800	27800	27750	125
555	20231019	103300	727388200	27800	27800	27800	27750	114
556	20231019	103200	724222500	27800	27750	27800	27750	480
557	20231019	103100	710901350	27750	27750	27750	27700	173
558	20231019	103000	706100650	27750	27750	27750	27700	161
559	20231019	102900	701633400	27750	27750	27750	27750	74
560	20231019	102800	699579900	27750	27750	27750	27750	361
561	20231019	102700	689562150	27750	27800	27800	27750	115
562	20231019	102600	686370200	27800	27800	27800	27750	91
563	20231019	102500	683840600	27800	27800	27800	27800	151
564	20231019	102400	679642800	27800	27750	27800	27750	19
565	20231019	102300	679115050	27800	27750	27800	27750	66
566	20231019	102200	677280400	27750	27800	27800	27750	15
567	20231019	102100	676863500	27800	27800	27800	27750	171
568	20231019	102000	672110050	27800	27750	27800	27750	47
569	20231019	101900	670805350	27800	27800	27800	27800	119
570	20231019	101800	667497150	27800	27800	27850	27800	747
571	20231019	101700	646728300	27800	27800	27850	27800	311
572	20231019	101600	638082400	27800	27750	27850	27750	311
573	20231019	101500	629439550	27750	27800	27800	27750	209
574	20231019	101400	623630150	27800	27750	27800	27750	183
575	20231019	101300	618548800	27700	27700	27800	27700	46
576	20231019	101200	617274400	27800	27700	27800	27700	1108
577	20231019	101100	586563250	27650	27650	27650	27600	198
578	20231019	101000	581089300	27650	27700	27700	27650	619
579	20231019	100900	563973850	27700	27650	27700	27650	22
580	20231019	100800	563364950	27700	27700	27700	27700	66
581	20231019	100700	561536750	27700	27700	27700	27700	131
582	20231019	100600	557908050	27700	27700	27750	27700	423
583	20231019	100500	546190850	27700	27700	27700	27650	239
584	20231019	100400	539573050	27700	27650	27700	27650	232
585	20231019	100300	533153750	27650	27650	27650	27650	5
586	20231019	100200	533015500	27650	27650	27650	27650	5
587	20231019	100100	532877250	27600	27700	27700	27600	952
588	20231019	100000	506588250	27650	27700	27700	27600	863
589	20231019	095900	482760350	27700	27700	27700	27700	14
590	20231019	095800	482372550	27600	27650	27700	27600	208
591	20231019	095700	476619650	27700	27650	27700	27650	42
592	20231019	095600	475456300	27650	27700	27750	27650	1725
593	20231019	095500	427738600	27700	27600	27750	27600	330
594	20231019	095400	418605950	27600	27600	27650	27600	58
595	20231019	095300	417003350	27600	27650	27650	27600	108
596	20231019	095200	414019500	27650	27650	27700	27550	659
597	20231019	095100	395845050	27700	27650	27750	27650	1000
598	20231019	095000	368145150	27650	27600	27700	27600	1320
599	20231019	094900	331674700	27600	27500	27600	27500	255
600	20231019	094800	324641950	27550	27600	27650	27550	1031
601	20231019	094700	296207600	27600	27500	27600	27500	493
602	20231019	094600	282626150	27500	27500	27500	27450	96
603	20231019	094500	279986250	27500	27500	27500	27500	6
604	20231019	094400	279821250	27500	27400	27500	27400	996
605	20231019	094300	252463950	27400	27350	27400	27300	124
606	20231019	094200	249073850	27350	27350	27350	27350	184
607	20231019	094100	244041450	27350	27450	27450	27350	70
608	20231019	094000	242124000	27450	27400	27450	27400	163
609	20231019	093900	237651050	27400	27350	27400	27350	32
610	20231019	093800	236774300	27350	27400	27400	27300	110
611	20231019	093700	233765500	27400	27250	27450	27250	1087
612	20231019	093600	204066650	27250	27250	27250	27250	4
613	20231019	093500	203957650	27250	27250	27250	27200	68
614	20231019	093400	202107550	27250	27250	27250	27250	21
615	20231019	093300	201535300	27250	27200	27250	27150	52
616	20231019	093200	200120600	27250	27250	27250	27250	4
617	20231019	093100	200011600	27250	27250	27250	27200	364
618	20231019	093000	190101500	27300	27250	27300	27250	72
619	20231019	092900	188139000	27200	27250	27250	27200	30
620	20231019	092800	187322450	27250	27250	27250	27200	25
621	20231019	092700	186641600	27300	27250	27300	27200	42
622	20231019	092600	185498050	27200	27300	27300	27200	6
623	20231019	092500	185334750	27300	27200	27300	27200	11
624	20231019	092400	185035350	27250	27300	27300	27200	218
625	20231019	092300	179104100	27300	27200	27300	27200	38
626	20231019	092200	178067950	27200	27250	27250	27200	133
627	20231019	092100	174444700	27300	27300	27300	27300	3
628	20231019	092000	174362800	27300	27250	27300	27250	70
629	20231019	091900	172454900	27250	27250	27250	27250	402
630	20231019	091800	161500400	27300	27300	27300	27250	60
631	20231019	091700	159864250	27300	27300	27300	27300	114
632	20231019	091600	156752050	27300	27250	27300	27250	77
633	20231019	091500	154650200	27300	27250	27300	27250	24
634	20231019	091400	153996100	27200	27200	27200	27200	297
635	20231019	091300	145917700	27200	27050	27200	27000	393
636	20231019	091200	135269050	27000	27100	27100	27000	248
637	20231019	091100	128562050	27100	27100	27100	27000	328
638	20231019	091000	119679200	27000	27000	27050	27000	573
639	20231019	090900	104201250	27050	27100	27100	27050	690
640	20231019	090800	85530350	27100	27100	27100	27100	158
641	20231019	090700	81248550	27100	27100	27100	27100	517
642	20231019	090600	67237850	27100	27150	27150	27100	54
643	20231019	090500	65773500	27200	27200	27200	27150	66
644	20231019	090400	63979000	27200	27100	27200	27050	525
645	20231019	090300	49758750	27100	27200	27200	27100	180
646	20231019	090200	44866600	27200	27200	27250	27150	154
647	20231019	090100	40677300	27200	27300	27300	27200	39
648	20231019	090000	39613950	27300	27550	27550	27300	1441