KissMeData/178920/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201100	1466858550	26850	26850	26850	26850	3034
3	20231011	201000	1466858550	26850	26850	26850	26850	0
4	20231011	200900	1466858550	26850	26850	26850	26850	0
5	20231011	200800	1466858550	26850	26850	26850	26850	0
6	20231011	200700	1466858550	26850	26850	26850	26850	0
7	20231011	200600	1466858550	26850	26850	26850	26850	0
8	20231011	200500	1466858550	26850	26850	26850	26850	0
9	20231011	200400	1466858550	26850	26850	26850	26850	0
10	20231011	200300	1466858550	26850	26850	26850	26850	0
11	20231011	200200	1466858550	26850	26850	26850	26850	0
12	20231011	200100	1466858550	26850	26850	26850	26850	0
13	20231011	200000	1466858550	26850	26850	26850	26850	0
14	20231011	195900	1466858550	26850	26850	26850	26850	0
15	20231011	195800	1466858550	26850	26850	26850	26850	0
16	20231011	195700	1466858550	26850	26850	26850	26850	0
17	20231011	195600	1466858550	26850	26850	26850	26850	0
18	20231011	195500	1466858550	26850	26850	26850	26850	0
19	20231011	195400	1466858550	26850	26850	26850	26850	0
20	20231011	195300	1466858550	26850	26850	26850	26850	0
21	20231011	195200	1466858550	26850	26850	26850	26850	0
22	20231011	195100	1466858550	26850	26850	26850	26850	0
23	20231011	195000	1466858550	26850	26850	26850	26850	0
24	20231011	194900	1466858550	26850	26850	26850	26850	0
25	20231011	194800	1466858550	26850	26850	26850	26850	0
26	20231011	194700	1466858550	26850	26850	26850	26850	0
27	20231011	194600	1466858550	26850	26850	26850	26850	0
28	20231011	194500	1466858550	26850	26850	26850	26850	0
29	20231011	194400	1466858550	26850	26850	26850	26850	0
30	20231011	194300	1466858550	26850	26850	26850	26850	0
31	20231011	194200	1466858550	26850	26850	26850	26850	0
32	20231011	194100	1466858550	26850	26850	26850	26850	3034
33	20231011	194000	1466858550	26850	26850	26850	26850	0
34	20231011	193900	1466858550	26850	26850	26850	26850	0
35	20231011	193800	1466858550	26850	26850	26850	26850	0
36	20231011	193700	1466858550	26850	26850	26850	26850	0
37	20231011	193600	1466858550	26850	26850	26850	26850	0
38	20231011	193500	1466858550	26850	26850	26850	26850	0
39	20231011	193400	1466858550	26850	26850	26850	26850	0
40	20231011	193300	1466858550	26850	26850	26850	26850	0
41	20231011	193200	1466858550	26850	26850	26850	26850	0
42	20231011	193100	1466858550	26850	26850	26850	26850	0
43	20231011	193000	1466858550	26850	26850	26850	26850	0
44	20231011	192900	1466858550	26850	26850	26850	26850	0
45	20231011	192800	1466858550	26850	26850	26850	26850	0
46	20231011	192700	1466858550	26850	26850	26850	26850	0
47	20231011	192600	1466858550	26850	26850	26850	26850	0
48	20231011	192500	1466858550	26850	26850	26850	26850	0
49	20231011	192400	1466858550	26850	26850	26850	26850	0
50	20231011	192300	1466858550	26850	26850	26850	26850	0
51	20231011	192200	1466858550	26850	26850	26850	26850	0
52	20231011	192100	1466858550	26850	26850	26850	26850	0
53	20231011	192000	1466858550	26850	26850	26850	26850	0
54	20231011	191900	1466858550	26850	26850	26850	26850	0
55	20231011	191800	1466858550	26850	26850	26850	26850	0
56	20231011	191700	1466858550	26850	26850	26850	26850	0
57	20231011	191600	1466858550	26850	26850	26850	26850	0
58	20231011	191500	1466858550	26850	26850	26850	26850	0
59	20231011	191400	1466858550	26850	26850	26850	26850	0
60	20231011	191300	1466858550	26850	26850	26850	26850	0
61	20231011	191200	1466858550	26850	26850	26850	26850	0
62	20231011	191100	1466858550	26850	26850	26850	26850	3034
63	20231011	191000	1466858550	26850	26850	26850	26850	0
64	20231011	190900	1466858550	26850	26850	26850	26850	0
65	20231011	190800	1466858550	26850	26850	26850	26850	0
66	20231011	190700	1466858550	26850	26850	26850	26850	0
67	20231011	190600	1466858550	26850	26850	26850	26850	0
68	20231011	190500	1466858550	26850	26850	26850	26850	0
69	20231011	190400	1466858550	26850	26850	26850	26850	0
70	20231011	190300	1466858550	26850	26850	26850	26850	0
71	20231011	190200	1466858550	26850	26850	26850	26850	0
72	20231011	190100	1466858550	26850	26850	26850	26850	0
73	20231011	190000	1466858550	26850	26850	26850	26850	0
74	20231011	185900	1466858550	26850	26850	26850	26850	0
75	20231011	185800	1466858550	26850	26850	26850	26850	0
76	20231011	185700	1466858550	26850	26850	26850	26850	0
77	20231011	185600	1466858550	26850	26850	26850	26850	0
78	20231011	185500	1466858550	26850	26850	26850	26850	0
79	20231011	185400	1466858550	26850	26850	26850	26850	0
80	20231011	185300	1466858550	26850	26850	26850	26850	0
81	20231011	185200	1466858550	26850	26850	26850	26850	0
82	20231011	185100	1466858550	26850	26850	26850	26850	0
83	20231011	185000	1466858550	26850	26850	26850	26850	0
84	20231011	184900	1466858550	26850	26850	26850	26850	0
85	20231011	184800	1466858550	26850	26850	26850	26850	0
86	20231011	184700	1466858550	26850	26850	26850	26850	0
87	20231011	184600	1466858550	26850	26850	26850	26850	0
88	20231011	184500	1466858550	26850	26850	26850	26850	0
89	20231011	184400	1466858550	26850	26850	26850	26850	0
90	20231011	184300	1466858550	26850	26850	26850	26850	0
91	20231011	184200	1466858550	26850	26850	26850	26850	0
92	20231011	184100	1466858550	26850	26850	26850	26850	3034
93	20231011	184000	1466858550	26850	26850	26850	26850	0
94	20231011	183900	1466858550	26850	26850	26850	26850	0
95	20231011	183800	1466858550	26850	26850	26850	26850	0
96	20231011	183700	1466858550	26850	26850	26850	26850	0
97	20231011	183600	1466858550	26850	26850	26850	26850	0
98	20231011	183500	1466858550	26850	26850	26850	26850	0
99	20231011	183400	1466858550	26850	26850	26850	26850	0
100	20231011	183300	1466858550	26850	26850	26850	26850	0
101	20231011	183200	1466858550	26850	26850	26850	26850	0
102	20231011	183100	1466858550	26850	26850	26850	26850	0
103	20231011	183000	1466858550	26850	26850	26850	26850	0
104	20231011	182900	1466858550	26850	26850	26850	26850	0
105	20231011	182800	1466858550	26850	26850	26850	26850	0
106	20231011	182700	1466858550	26850	26850	26850	26850	0
107	20231011	182600	1466858550	26850	26850	26850	26850	0
108	20231011	182500	1466858550	26850	26850	26850	26850	0
109	20231011	182400	1466858550	26850	26850	26850	26850	0
110	20231011	182300	1466858550	26850	26850	26850	26850	0
111	20231011	182200	1466858550	26850	26850	26850	26850	0
112	20231011	182100	1466858550	26850	26850	26850	26850	0
113	20231011	182000	1466858550	26850	26850	26850	26850	0
114	20231011	181900	1466858550	26850	26850	26850	26850	0
115	20231011	181800	1466858550	26850	26850	26850	26850	0
116	20231011	181700	1466858550	26850	26850	26850	26850	0
117	20231011	181600	1466858550	26850	26850	26850	26850	0
118	20231011	181500	1466858550	26850	26850	26850	26850	0
119	20231011	181400	1466858550	26850	26850	26850	26850	0
120	20231011	181300	1466858550	26850	26850	26850	26850	0
121	20231011	181200	1466858550	26850	26850	26850	26850	0
122	20231011	181100	1466858550	26850	26850	26850	26850	3034
123	20231011	181000	1466858550	26850	26850	26850	26850	0
124	20231011	180900	1466858550	26850	26850	26850	26850	0
125	20231011	180800	1466858550	26850	26850	26850	26850	0
126	20231011	180700	1466858550	26850	26850	26850	26850	0
127	20231011	180600	1466858550	26850	26850	26850	26850	0
128	20231011	180500	1466858550	26850	26850	26850	26850	0
129	20231011	180400	1466858550	26850	26850	26850	26850	0
130	20231011	180300	1466858550	26850	26850	26850	26850	0
131	20231011	180200	1466858550	26850	26850	26850	26850	0
132	20231011	180100	1466858550	26850	26850	26850	26850	0
133	20231011	180000	1466858550	26850	26850	26850	26850	0
134	20231011	175900	1466858550	26850	26850	26850	26850	0
135	20231011	175800	1466858550	26850	26850	26850	26850	0
136	20231011	175700	1466858550	26850	26850	26850	26850	0
137	20231011	175600	1466858550	26850	26850	26850	26850	0
138	20231011	175500	1466858550	26850	26850	26850	26850	0
139	20231011	175400	1466858550	26850	26850	26850	26850	0
140	20231011	175300	1466858550	26850	26850	26850	26850	0
141	20231011	175200	1466858550	26850	26850	26850	26850	0
142	20231011	175100	1466858550	26850	26850	26850	26850	0
143	20231011	175000	1466858550	26850	26850	26850	26850	0
144	20231011	174900	1466858550	26850	26850	26850	26850	0
145	20231011	174800	1466858550	26850	26850	26850	26850	0
146	20231011	174700	1466858550	26850	26850	26850	26850	0
147	20231011	174600	1466858550	26850	26850	26850	26850	0
148	20231011	174500	1466858550	26850	26850	26850	26850	0
149	20231011	174400	1466858550	26850	26850	26850	26850	0
150	20231011	174300	1466858550	26850	26850	26850	26850	0
151	20231011	174200	1466858550	26850	26850	26850	26850	0
152	20231011	174100	1466858550	26850	26850	26850	26850	3034
153	20231011	174000	1466858550	26850	26850	26850	26850	0
154	20231011	173900	1466858550	26850	26850	26850	26850	0
155	20231011	173800	1466858550	26850	26850	26850	26850	0
156	20231011	173700	1466858550	26850	26850	26850	26850	0
157	20231011	173600	1466858550	26850	26850	26850	26850	0
158	20231011	173500	1466858550	26850	26850	26850	26850	0
159	20231011	173400	1466858550	26850	26850	26850	26850	0
160	20231011	173300	1466858550	26850	26850	26850	26850	0
161	20231011	173200	1466858550	26850	26850	26850	26850	0
162	20231011	173100	1466858550	26850	26850	26850	26850	0
163	20231011	173000	1466858550	26850	26850	26850	26850	0
164	20231011	172900	1466858550	26850	26850	26850	26850	0
165	20231011	172800	1466858550	26850	26850	26850	26850	0
166	20231011	172700	1466858550	26850	26850	26850	26850	0
167	20231011	172600	1466858550	26850	26850	26850	26850	0
168	20231011	172500	1466858550	26850	26850	26850	26850	0
169	20231011	172400	1466858550	26850	26850	26850	26850	0
170	20231011	172300	1466858550	26850	26850	26850	26850	0
171	20231011	172200	1466858550	26850	26850	26850	26850	0
172	20231011	172100	1466858550	26850	26850	26850	26850	0
173	20231011	172000	1466858550	26850	26850	26850	26850	0
174	20231011	171900	1466858550	26850	26850	26850	26850	0
175	20231011	171800	1466858550	26850	26850	26850	26850	0
176	20231011	171700	1466858550	26850	26850	26850	26850	0
177	20231011	171600	1466858550	26850	26850	26850	26850	0
178	20231011	171500	1466858550	26850	26850	26850	26850	0
179	20231011	171400	1466858550	26850	26850	26850	26850	0
180	20231011	171300	1466858550	26850	26850	26850	26850	0
181	20231011	171200	1466858550	26850	26850	26850	26850	0
182	20231011	171100	1466858550	26850	26850	26850	26850	3034
183	20231011	171000	1466858550	26850	26850	26850	26850	0
184	20231011	170900	1466858550	26850	26850	26850	26850	0
185	20231011	170800	1466858550	26850	26850	26850	26850	0
186	20231011	170700	1466858550	26850	26850	26850	26850	0
187	20231011	170600	1466858550	26850	26850	26850	26850	0
188	20231011	170500	1466858550	26850	26850	26850	26850	0
189	20231011	170400	1466858550	26850	26850	26850	26850	0
190	20231011	170300	1466858550	26850	26850	26850	26850	0
191	20231011	170200	1466858550	26850	26850	26850	26850	0
192	20231011	170100	1466858550	26850	26850	26850	26850	0
193	20231011	170000	1466858550	26850	26850	26850	26850	0
194	20231011	165900	1466858550	26850	26850	26850	26850	0
195	20231011	165800	1466858550	26850	26850	26850	26850	0
196	20231011	165700	1466858550	26850	26850	26850	26850	0
197	20231011	165600	1466858550	26850	26850	26850	26850	0
198	20231011	165500	1466858550	26850	26850	26850	26850	0
199	20231011	165400	1466858550	26850	26850	26850	26850	0
200	20231011	165300	1466858550	26850	26850	26850	26850	0
201	20231011	165200	1466858550	26850	26850	26850	26850	0
202	20231011	165100	1466858550	26850	26850	26850	26850	0
203	20231011	165000	1466858550	26850	26850	26850	26850	0
204	20231011	164900	1466858550	26850	26850	26850	26850	0
205	20231011	164800	1466858550	26850	26850	26850	26850	0
206	20231011	164700	1466858550	26850	26850	26850	26850	0
207	20231011	164600	1466858550	26850	26850	26850	26850	0
208	20231011	164500	1466858550	26850	26850	26850	26850	0
209	20231011	164400	1466858550	26850	26850	26850	26850	0
210	20231011	164300	1466858550	26850	26850	26850	26850	0
211	20231011	164200	1466858550	26850	26850	26850	26850	0
212	20231011	164100	1466858550	26850	26850	26850	26850	3034
213	20231011	164000	1466858550	26850	26850	26850	26850	0
214	20231011	163900	1466858550	26850	26850	26850	26850	0
215	20231011	163800	1466858550	26850	26850	26850	26850	0
216	20231011	163700	1466858550	26850	26850	26850	26850	0
217	20231011	163600	1466858550	26850	26850	26850	26850	0
218	20231011	163500	1466858550	26850	26850	26850	26850	0
219	20231011	163400	1466858550	26850	26850	26850	26850	0
220	20231011	163300	1466858550	26850	26850	26850	26850	0
221	20231011	163200	1466858550	26850	26850	26850	26850	0
222	20231011	163100	1466858550	26850	26850	26850	26850	0
223	20231011	163000	1466858550	26850	26850	26850	26850	0
224	20231011	162900	1466858550	26850	26850	26850	26850	0
225	20231011	162800	1466858550	26850	26850	26850	26850	0
226	20231011	162700	1466858550	26850	26850	26850	26850	0
227	20231011	162600	1466858550	26850	26850	26850	26850	0
228	20231011	162500	1466858550	26850	26850	26850	26850	0
229	20231011	162400	1466858550	26850	26850	26850	26850	0
230	20231011	162300	1466858550	26850	26850	26850	26850	0
231	20231011	162200	1466858550	26850	26850	26850	26850	0
232	20231011	162100	1466858550	26850	26850	26850	26850	0
233	20231011	162000	1466858550	26850	26850	26850	26850	0
234	20231011	161900	1466858550	26850	26850	26850	26850	0
235	20231011	161800	1466858550	26850	26850	26850	26850	0
236	20231011	161700	1466858550	26850	26850	26850	26850	0
237	20231011	161600	1466858550	26850	26850	26850	26850	0
238	20231011	161500	1466858550	26850	26850	26850	26850	0
239	20231011	161400	1466858550	26850	26850	26850	26850	0
240	20231011	161300	1466858550	26850	26850	26850	26850	0
241	20231011	161200	1466858550	26850	26850	26850	26850	0
242	20231011	161100	1466858550	26850	26850	26850	26850	3034
243	20231011	161000	1466858550	26850	26850	26850	26850	0
244	20231011	160900	1466858550	26850	26850	26850	26850	0
245	20231011	160800	1466858550	26850	26850	26850	26850	0
246	20231011	160700	1466858550	26850	26850	26850	26850	0
247	20231011	160600	1466858550	26850	26850	26850	26850	0
248	20231011	160500	1466858550	26850	26850	26850	26850	0
249	20231011	160400	1466858550	26850	26850	26850	26850	0
250	20231011	160300	1466858550	26850	26850	26850	26850	0
251	20231011	160200	1466858550	26850	26850	26850	26850	0
252	20231011	160100	1466858550	26850	26850	26850	26850	0
253	20231011	160000	1466858550	26850	26850	26850	26850	0
254	20231011	155900	1466858550	26850	26850	26850	26850	0
255	20231011	155800	1466858550	26850	26850	26850	26850	0
256	20231011	155700	1466858550	26850	26850	26850	26850	0
257	20231011	155600	1466858550	26850	26850	26850	26850	0
258	20231011	155500	1466858550	26850	26850	26850	26850	0
259	20231011	155400	1466858550	26850	26850	26850	26850	0
260	20231011	155300	1466858550	26850	26850	26850	26850	0
261	20231011	155200	1466858550	26850	26850	26850	26850	0
262	20231011	155100	1466858550	26850	26850	26850	26850	0
263	20231011	155000	1466858550	26850	26850	26850	26850	0
264	20231011	154900	1466858550	26850	26850	26850	26850	0
265	20231011	154800	1466858550	26850	26850	26850	26850	0
266	20231011	154700	1466858550	26850	26850	26850	26850	0
267	20231011	154600	1466858550	26850	26850	26850	26850	0
268	20231011	154500	1466858550	26850	26850	26850	26850	0
269	20231011	154400	1466858550	26850	26850	26850	26850	0
270	20231011	154300	1466858550	26850	26850	26850	26850	0
271	20231011	154200	1466858550	26850	26850	26850	26850	0
272	20231011	154100	1466858550	26850	26850	26850	26850	3034
273	20231011	154000	1466858550	26850	26850	26850	26850	0
274	20231011	153900	1466858550	26850	26850	26850	26850	0
275	20231011	153800	1466858550	26850	26850	26850	26850	0
276	20231011	153700	1466858550	26850	26850	26850	26850	0
277	20231011	153600	1466858550	26850	26850	26850	26850	0
278	20231011	153500	1466858550	26850	26850	26850	26850	0
279	20231011	153400	1466858550	26850	26850	26850	26850	0
280	20231011	153300	1466858550	26850	26850	26850	26850	0
281	20231011	153200	1466858550	26850	26850	26850	26850	0
282	20231011	153100	1466858550	26850	26850	26850	26850	0
283	20231011	153000	1466858550	26850	26850	26850	26850	3034
284	20231011	152900	1385395650	26850	26850	26850	26850	0
285	20231011	152800	1385395650	26850	26850	26850	26850	0
286	20231011	152700	1385395650	26850	26850	26850	26850	0
287	20231011	152600	1385395650	26850	26850	26850	26850	0
288	20231011	152500	1385395650	26850	26850	26850	26850	0
289	20231011	152400	1385395650	26850	26850	26850	26850	0
290	20231011	152300	1385395650	26850	26850	26850	26850	0
291	20231011	152200	1385395650	26850	26850	26850	26850	0
292	20231011	152100	1385395650	26850	26850	26850	26850	0
293	20231011	152000	1385395650	26850	26850	26850	26850	0
294	20231011	151900	1385395650	26850	26850	26850	26800	260
295	20231011	151800	1378415850	26800	26850	26850	26800	98
296	20231011	151700	1375786150	26800	26800	26850	26800	59
297	20231011	151600	1374203500	26800	26800	26850	26800	35
298	20231011	151500	1373265150	26800	26850	26850	26800	51
299	20231011	151400	1371896850	26850	26800	26850	26800	458
300	20231011	151300	1359601800	26800	26800	26850	26800	66
301	20231011	151200	1357832650	26850	26800	26850	26800	1278
302	20231011	151100	1323518600	26800	26800	26850	26800	60
303	20231011	151000	1321910350	26800	26850	26850	26800	160
304	20231011	150900	1317621450	26800	26800	26800	26800	490
305	20231011	150800	1304489450	26800	26800	26850	26800	81
306	20231011	150700	1302316400	26800	26800	26850	26800	42
307	20231011	150600	1301190750	26800	26800	26800	26800	97
308	20231011	150500	1298591150	26800	26800	26800	26800	28
309	20231011	150400	1297840750	26800	26800	26850	26800	46
310	20231011	150300	1296606550	26800	26800	26850	26800	104
311	20231011	150200	1293817250	26800	26800	26800	26800	132
312	20231011	150100	1290279650	26800	26800	26850	26800	219
313	20231011	150000	1284405450	26800	26800	26850	26800	97
314	20231011	145900	1281804850	26800	26800	26850	26800	483
315	20231011	145800	1268854200	26800	26800	26850	26800	51
316	20231011	145700	1267486550	26800	26800	26850	26800	126
317	20231011	145600	1264109650	26800	26800	26850	26800	37
318	20231011	145500	1263117950	26800	26850	26850	26800	26
319	20231011	145400	1262420900	26800	26850	26900	26800	118
320	20231011	145300	1259255350	26850	26850	26900	26850	133
321	20231011	145200	1255684150	26850	26850	26900	26850	56
322	20231011	145100	1254180250	26850	26850	26900	26850	42
323	20231011	145000	1253052350	26850	26850	26900	26850	37
324	20231011	144900	1252058650	26850	26850	26900	26850	44
325	20231011	144800	1250877150	26850	26850	26900	26850	458
326	20231011	144700	1238579350	26850	26850	26900	26850	39
327	20231011	144600	1237532050	26850	26850	26900	26850	64
328	20231011	144500	1235813500	26850	26850	26900	26850	93
329	20231011	144400	1233313500	26850	26900	26900	26850	41
330	20231011	144300	1232211450	26850	26850	26900	26850	47
331	20231011	144200	1230949100	26850	26850	26900	26850	100
332	20231011	144100	1228263950	26850	26850	26900	26850	48
333	20231011	144000	1226974950	26850	26850	26900	26850	27
334	20231011	143900	1226249900	26850	26850	26900	26850	50
335	20231011	143800	1224907300	26850	26850	26900	26850	25
336	20231011	143700	1224235950	26850	26850	26900	26850	52
337	20231011	143600	1222839650	26850	26850	26900	26850	25
338	20231011	143500	1222168250	26900	26900	26900	26850	33
339	20231011	143400	1221282000	26850	26900	26900	26850	21
340	20231011	143300	1220718000	26850	26850	26900	26850	228
341	20231011	143200	1214595100	26850	26850	26900	26850	41
342	20231011	143100	1213494150	26850	26850	26900	26850	25
343	20231011	143000	1212822800	26850	26850	26900	26850	34
344	20231011	142900	1211909750	26850	26850	26900	26850	19
345	20231011	142800	1211399450	26850	26850	26900	26850	37
346	20231011	142700	1210405850	26850	26850	26900	26850	33
347	20231011	142600	1209519200	26850	26850	26900	26850	31
348	20231011	142500	1208686750	26850	26850	26900	26850	21
349	20231011	142400	1208122800	26850	26850	26900	26850	38
350	20231011	142300	1207102400	26850	26850	26900	26850	26
351	20231011	142200	1206404200	26900	26850	26900	26850	49
352	20231011	142100	1205088400	26850	26850	26900	26850	37
353	20231011	142000	1204094850	26850	26850	26900	26850	36
354	20231011	141900	1203128150	26850	26850	26900	26850	40
355	20231011	141800	1202053050	26850	26850	26900	26850	37
356	20231011	141700	1201059500	26850	26850	26900	26850	38
357	20231011	141600	1200039100	26850	26850	26900	26850	40
358	20231011	141500	1198965000	26900	26850	26900	26850	32
359	20231011	141400	1198105700	26850	26850	26900	26850	26
360	20231011	141300	1197407500	26850	26850	26900	26850	47
361	20231011	141200	1196145450	26850	26800	26900	26800	57
362	20231011	141100	1194615550	26800	26900	26900	26800	41
363	20231011	141000	1193516350	26800	26850	26900	26800	44
364	20231011	140900	1192335450	26850	26800	26900	26800	222
365	20231011	140800	1186375500	26800	26800	26900	26800	29
366	20231011	140700	1185596600	26800	26900	26900	26800	74
367	20231011	140600	1183610800	26800	26800	26850	26800	38
368	20231011	140500	1182591900	26800	26800	26850	26800	65
369	20231011	140400	1180847250	26800	26850	26850	26800	120
370	20231011	140300	1177626300	26850	26850	26850	26850	38
371	20231011	140200	1176606000	26850	26850	26850	26850	212
372	20231011	140100	1170913800	26850	26850	26900	26850	28
373	20231011	140000	1170161950	26850	26850	26850	26850	434
374	20231011	135900	1158509050	26900	26850	26900	26850	15
375	20231011	135800	1158106250	26850	26850	26900	26850	62
376	20231011	135700	1156439750	26850	26850	26900	26850	19
377	20231011	135600	1155929550	26850	26850	26900	26850	23
378	20231011	135500	1155311850	26850	26850	26850	26850	20
379	20231011	135400	1154774850	26850	26850	26850	26850	19
380	20231011	135300	1154264700	26850	26850	26850	26850	10
381	20231011	135200	1153996200	26850	26850	26850	26850	25
382	20231011	135100	1153324950	26850	26850	26900	26850	190
383	20231011	135000	1148216450	26850	26850	26850	26850	57
384	20231011	134900	1146686000	26850	26850	26850	26850	32
385	20231011	134800	1145826800	26850	26850	26850	26850	3
386	20231011	134700	1145746250	26850	26850	26850	26850	26
387	20231011	134600	1145048150	26950	26850	26950	26850	40
388	20231011	134500	1143971250	26850	26850	26850	26850	29
389	20231011	134400	1143192600	26850	26850	26850	26850	8
390	20231011	134300	1142977800	26850	26900	26900	26850	66
391	20231011	134200	1141202550	26900	26900	26900	26850	44
392	20231011	134100	1140019400	26900	26900	26950	26900	233
393	20231011	134000	1133750600	26900	26900	26900	26900	2
394	20231011	133900	1133696800	26900	26900	26900	26900	14
395	20231011	133800	1133320200	26900	26900	26900	26900	49
396	20231011	133700	1132002100	26900	26850	26950	26850	765
397	20231011	133600	1111407500	26850	26850	26850	26850	14
398	20231011	133500	1111031600	26850	26850	26850	26850	6
399	20231011	133400	1110870500	26850	26850	26850	26850	364
400	20231011	133300	1101097100	26900	26950	26950	26850	54
401	20231011	133200	1099644950	26850	26950	27000	26850	552
402	20231011	133100	1084767850	26950	26950	26950	26950	74
403	20231011	133000	1082773550	26950	26950	26950	26950	7
404	20231011	132900	1082584900	26950	26900	27000	26900	24
405	20231011	132800	1081937100	26900	26900	26900	26900	15
406	20231011	132700	1081533600	26900	26900	27000	26850	226
407	20231011	132600	1075452350	26850	26850	26950	26850	20
408	20231011	132500	1074914550	26850	26950	26950	26850	14
409	20231011	132400	1074537750	26950	26850	26950	26850	495
410	20231011	132300	1061217550	26850	26900	26900	26850	556
411	20231011	132200	1046261300	26900	26900	26900	26900	12
412	20231011	132100	1045938500	26950	26950	26950	26950	110
413	20231011	132000	1042974000	26950	26900	27000	26900	29
414	20231011	131900	1042191600	26900	26900	26900	26900	8
415	20231011	131800	1041976400	26900	26850	27000	26850	485
416	20231011	131700	1028911650	26900	26900	26900	26850	193
417	20231011	131600	1023720000	26900	26900	26900	26900	47
418	20231011	131500	1022455700	26900	26900	26900	26900	7
419	20231011	131400	1022267400	26900	26950	26950	26900	135
420	20231011	131300	1018634750	26900	26900	26900	26900	2
421	20231011	131200	1018580950	26900	26900	26900	26900	58
422	20231011	131100	1017020750	26900	26950	26950	26900	66
423	20231011	131000	1015245000	26900	26950	26950	26900	2
424	20231011	130900	1015191150	26900	26900	26900	26900	16
425	20231011	130800	1014760750	26900	26850	26950	26850	177
426	20231011	130700	1009998100	26950	26850	26950	26850	652
427	20231011	130600	992459900	26850	26850	26850	26850	12
428	20231011	130500	992137700	26850	26850	26850	26850	15
429	20231011	130400	991734950	26850	26850	26900	26850	94
430	20231011	130300	989209550	26800	26800	26800	26800	11
431	20231011	130200	988914750	26800	26800	26800	26800	16
432	20231011	130100	988485950	26850	26900	26900	26800	262
433	20231011	130000	981451250	26900	26800	26900	26800	87
434	20231011	125900	979116200	26800	26800	26900	26800	77
435	20231011	125800	977051600	26900	26800	26900	26800	71
436	20231011	125700	975142500	26800	26800	26800	26800	10
437	20231011	125600	974874500	26800	26800	26800	26800	36
438	20231011	125500	973909700	26800	26850	26850	26800	17
439	20231011	125400	973453600	26800	26850	26850	26800	378
440	20231011	125300	963304550	26800	26800	26800	26800	74
441	20231011	125200	961321350	26850	26850	26850	26850	582
442	20231011	125100	945694650	26850	26850	26850	26850	15
443	20231011	125000	945291900	26850	26850	26850	26850	12
444	20231011	124900	944969700	26850	26850	26850	26850	4
445	20231011	124800	944862300	26850	26900	26900	26850	32
446	20231011	124700	944002700	26900	26900	26900	26850	141
447	20231011	124600	940210850	26850	26900	26900	26850	70
448	20231011	124500	938329200	26900	26850	26900	26850	19
449	20231011	124400	937818350	26850	26900	26900	26850	83
450	20231011	124300	935588000	26800	26850	26900	26750	228
451	20231011	124200	929462250	26800	26750	26800	26750	117
452	20231011	124100	926327300	26750	26750	26750	26750	4
453	20231011	124000	926220300	26750	26750	26750	26750	11
454	20231011	123900	925926050	26750	26750	26750	26750	12
455	20231011	123800	925605050	26750	26800	26800	26750	7
456	20231011	123700	925417650	26800	26700	26800	26700	31
457	20231011	123600	924587500	26900	26700	26900	26700	29
458	20231011	123500	923808800	26700	26750	26900	26700	254
459	20231011	123400	917012450	26750	26650	26750	26650	63
460	20231011	123300	915328500	26650	26650	26650	26650	3
461	20231011	123200	915248550	26650	26650	26650	26650	10
462	20231011	123100	914982050	26650	26650	26650	26650	7
463	20231011	123000	914795500	26650	26700	26700	26650	21
464	20231011	122900	914234950	26700	26600	26700	26600	1678
465	20231011	122800	869466350	26600	26600	26600	26600	7
466	20231011	122700	869280150	26600	26550	26600	26550	48
467	20231011	122600	868003600	26550	26550	26550	26550	8
468	20231011	122500	867791200	26600	26650	26650	26550	502
469	20231011	122400	854420600	26550	26550	26550	26550	5
470	20231011	122300	854287850	26600	26600	26600	26550	1268
471	20231011	122200	820562400	26600	26600	26600	26600	1
472	20231011	122100	820535800	26600	26600	26600	26600	31
473	20231011	122000	819711200	26600	26600	26600	26600	8
474	20231011	121900	819498400	26600	26600	26600	26600	24
475	20231011	121800	818860000	26600	26600	26600	26600	10
476	20231011	121700	818594000	26600	26600	26650	26600	24
477	20231011	121600	817954550	26600	26600	26600	26600	40
478	20231011	121500	816890550	26600	26600	26600	26600	17
479	20231011	121400	816438350	26600	26600	26600	26600	17
480	20231011	121300	815986150	26600	26600	26600	26600	27
481	20231011	121200	815267950	26650	26600	26650	26600	8
482	20231011	121100	815055100	26600	26600	26600	26600	23
483	20231011	121000	814443300	26650	26600	26650	26600	11
484	20231011	120900	814150650	26600	26600	26600	26600	49
485	20231011	120800	812847250	26600	26600	26600	26600	52
486	20231011	120700	811464050	26600	26600	26600	26600	30
487	20231011	120600	810666050	26600	26600	26600	26600	6
488	20231011	120500	810506450	26600	26600	26600	26600	56
489	20231011	120400	809016850	26600	26600	26600	26600	52
490	20231011	120300	807633650	26600	26600	26600	26600	55
491	20231011	120200	806170650	26600	26600	26600	26600	25
492	20231011	120100	805505650	26600	26600	26600	26600	66
493	20231011	120000	803750050	26600	26600	26600	26600	56
494	20231011	115900	802260450	26600	26600	26600	26600	11
495	20231011	115800	801967850	26600	26600	26600	26600	91
496	20231011	115700	799547250	26600	26600	26600	26600	1
497	20231011	115600	799520650	26600	26600	26600	26600	14
498	20231011	115500	799148250	26600	26600	26600	26600	30
499	20231011	115400	798350250	26600	26600	26600	26600	9
500	20231011	115300	798110850	26600	26600	26600	26600	1123
501	20231011	115200	768239050	26650	26600	26650	26550	1673
502	20231011	115100	723727300	26600	26600	26600	26600	9
503	20231011	115000	723487900	26600	26600	26600	26600	11
504	20231011	114900	723195300	26600	26600	26600	26600	55
505	20231011	114800	721732300	26600	26600	26600	26600	28
506	20231011	114700	720987500	26600	26600	26600	26600	25
507	20231011	114600	720322500	26600	26600	26600	26600	58
508	20231011	114500	718779700	26600	26600	26650	26600	57
509	20231011	114400	717261900	26600	26600	26650	26600	29
510	20231011	114300	716489500	26600	26600	26600	26600	40
511	20231011	114200	715425500	26600	26600	26600	26600	15
512	20231011	114100	715026500	26600	26600	26600	26600	70
513	20231011	114000	713164500	26650	26600	26650	26600	33
514	20231011	113900	712285700	26600	26600	26600	26600	161
515	20231011	113800	708003100	26600	26600	26600	26600	5
516	20231011	113700	707870100	26600	26600	26600	26600	373
517	20231011	113600	697948300	26600	26600	26600	26600	146
518	20231011	113500	694064700	26650	26650	26650	26600	875
519	20231011	113400	670746000	26650	26650	26650	26650	11
520	20231011	113300	670452850	26650	26650	26650	26650	16
521	20231011	113200	670026450	26650	26650	26650	26650	8
522	20231011	113100	669813250	26650	26650	26650	26650	31
523	20231011	113000	668987100	26650	26650	26650	26650	3
524	20231011	112900	668907150	26650	26650	26650	26650	27
525	20231011	112800	668187600	26650	26650	26650	26650	22
526	20231011	112700	667601300	26650	26650	26650	26650	7
527	20231011	112600	667414750	26650	26650	26650	26600	55
528	20231011	112500	665950400	26600	26650	26650	26600	663
529	20231011	112400	648281700	26600	26550	26600	26550	8
530	20231011	112300	648069150	26600	26600	26600	26550	822
531	20231011	112200	626204400	26600	26600	26650	26550	2083
532	20231011	112100	570771700	26600	26650	26650	26600	23
533	20231011	112000	570159000	26650	26600	26650	26600	605
534	20231011	111900	554036000	26600	26600	26650	26600	28
535	20231011	111800	553290150	26600	26600	26650	26600	87
536	20231011	111700	550975500	26650	26600	26650	26600	25
537	20231011	111600	550309500	26650	26650	26650	26600	139
538	20231011	111500	546605550	26600	26600	26650	26600	56
539	20231011	111400	545113950	26600	26650	26650	26600	170
540	20231011	111300	540583650	26650	26600	26650	26600	34
541	20231011	111200	539679200	26600	26600	26600	26600	4
542	20231011	111100	539572800	26600	26600	26600	26600	27
543	20231011	111000	538854600	26600	26600	26600	26600	12
544	20231011	110900	538535400	26600	26600	26650	26600	9
545	20231011	110800	538295850	26600	26600	26650	26600	85
546	20231011	110700	536034750	26600	26650	26650	26600	28
547	20231011	110600	535289900	26600	26600	26600	26600	27
548	20231011	110500	534571700	26600	26600	26650	26600	8
549	20231011	110400	534358850	26600	26650	26650	26600	21
550	20231011	110300	533799550	26600	26650	26650	26600	26
551	20231011	110200	533107250	26650	26650	26650	26600	171
552	20231011	110100	528550850	26650	26650	26650	26600	47
553	20231011	110000	527298400	26600	26600	26650	26600	792
554	20231011	105900	506192100	26600	26600	26600	26600	184
555	20231011	105800	501297700	26600	26600	26600	26600	92
556	20231011	105700	498850500	26600	26600	26600	26600	181
557	20231011	105600	494035900	26600	26600	26600	26600	22
558	20231011	105500	493450700	26600	26600	26600	26600	8
559	20231011	105400	493237900	26600	26600	26600	26600	72
560	20231011	105300	491322700	26600	26600	26600	26600	84
561	20231011	105200	489088300	26600	26600	26600	26600	14
562	20231011	105100	488715900	26600	26650	26650	26600	12
563	20231011	105000	488396650	26650	26700	26700	26600	459
564	20231011	104900	476176450	26650	26650	26650	26650	345
565	20231011	104800	466982200	26650	26700	26700	26650	75
566	20231011	104700	464981450	26700	26700	26700	26700	221
567	20231011	104600	459080750	26650	26650	26700	26650	421
568	20231011	104500	447860200	26700	26750	26750	26650	507
569	20231011	104400	434323950	26800	26750	26800	26750	214
570	20231011	104300	428598450	26750	26800	26800	26750	8
571	20231011	104200	428384100	26800	26850	26850	26800	1015
572	20231011	104100	401153900	26850	26850	26850	26850	9
573	20231011	104000	400912250	26900	26900	26900	26900	6
574	20231011	103900	400750850	26850	26850	26850	26850	5
575	20231011	103800	400616600	26900	26900	26900	26900	0
576	20231011	103700	400616600	26900	26900	26900	26900	16
577	20231011	103600	400186200	26900	26900	26900	26900	104
578	20231011	103500	397388600	26900	26900	26900	26850	56
579	20231011	103400	395882250	26900	26850	26900	26850	6
580	20231011	103300	395721100	26850	26850	26850	26850	5
581	20231011	103200	395586850	26900	26900	26900	26900	65
582	20231011	103100	393838350	26900	26900	26900	26900	31
583	20231011	103000	393004450	26850	26850	26850	26850	20
584	20231011	102900	392467450	26850	26850	26850	26850	1
585	20231011	102800	392440600	26900	26900	26900	26900	10
586	20231011	102700	392171600	26900	26900	26900	26900	16
587	20231011	102600	391741200	26900	26850	26900	26850	83
588	20231011	102500	389508750	26850	26850	26850	26850	45
589	20231011	102400	388300500	26900	26950	26950	26900	456
590	20231011	102300	376014500	27000	27000	27000	27000	32
591	20231011	102200	375150500	27000	27000	27000	27000	10
592	20231011	102100	374880500	27000	27000	27000	27000	35
593	20231011	102000	373935500	27000	27000	27000	27000	344
594	20231011	101900	364647500	27050	26950	27050	26950	777
595	20231011	101800	343684550	26950	26900	26950	26900	18
596	20231011	101700	343199700	26900	26900	26900	26900	0
597	20231011	101600	343199700	26900	26900	26900	26900	21
598	20231011	101500	342634800	26950	26950	26950	26950	2
599	20231011	101400	342580900	26950	26950	26950	26950	0
600	20231011	101300	342580900	26950	26900	26950	26900	834
601	20231011	101200	320106450	26950	26900	26950	26900	2
602	20231011	101100	320052600	26900	26900	26900	26900	0
603	20231011	101000	320052600	26900	26900	26900	26900	0
604	20231011	100900	320052600	26900	26900	26950	26900	697
605	20231011	100800	301301200	26900	26900	26900	26900	199
606	20231011	100700	295948100	26850	26850	26850	26850	6
607	20231011	100600	295787000	26850	26850	26850	26850	6
608	20231011	100500	295625900	26850	26850	26850	26850	5
609	20231011	100400	295491650	26850	26850	26850	26850	0
610	20231011	100300	295491650	26850	26850	26850	26850	5
611	20231011	100200	295357400	26900	26950	26950	26900	331
612	20231011	100100	286453450	26950	26950	26950	26950	4
613	20231011	100000	286345650	26900	26950	26950	26900	6
614	20231011	095900	286184200	26900	26900	26900	26900	5
615	20231011	095800	286049700	26950	27000	27000	26950	77
616	20231011	095700	283974500	26950	27050	27050	26950	604
617	20231011	095600	267654800	27050	27050	27100	27050	27
618	20231011	095500	266923450	27100	27100	27100	27100	9
619	20231011	095400	266679550	27050	27050	27050	27050	5
620	20231011	095300	266544300	27100	27100	27100	27050	27
621	20231011	095200	265812900	27100	27100	27100	27100	0
622	20231011	095100	265812900	27100	27150	27150	27100	84
623	20231011	095000	263536450	27150	27150	27150	27150	1
624	20231011	094900	263509300	27100	27100	27150	27100	48
625	20231011	094800	262207400	27200	27200	27200	27200	0
626	20231011	094700	262207400	27200	27200	27200	27200	3
627	20231011	094600	262125800	27150	27150	27150	27150	0
628	20231011	094500	262125800	27150	27200	27200	27150	158
629	20231011	094400	257836050	27150	27150	27150	27150	1
630	20231011	094300	257808900	27200	27150	27200	27150	206
631	20231011	094200	252215700	27150	27150	27150	27150	65
632	20231011	094100	250450950	27150	27150	27150	27150	7
633	20231011	094000	250260900	27200	27150	27200	27150	15
634	20231011	093900	249852950	27200	27200	27200	27200	217
635	20231011	093800	243950550	27200	27150	27200	27100	714
636	20231011	093700	224564400	27100	27100	27100	27100	0
637	20231011	093600	224564400	27100	27150	27150	27100	43
638	20231011	093500	223397150	27100	27100	27100	27100	5
639	20231011	093400	223261650	27150	27100	27150	27100	32
640	20231011	093300	222394400	27100	27100	27100	27100	24
641	20231011	093200	221744000	27100	27100	27100	27100	91
642	20231011	093100	219277900	27100	27100	27100	27100	1
643	20231011	093000	219250800	27150	27100	27150	27100	14
644	20231011	092900	218871350	27150	27100	27150	27100	44
645	20231011	092800	217678450	27100	27100	27100	27100	466
646	20231011	092700	205049850	27150	27150	27150	27150	12
647	20231011	092600	204724050	27150	27150	27150	27100	128
648	20231011	092500	201248900	27100	27150	27150	27100	83
649	20231011	092400	198995500	27150	27150	27150	27150	46
650	20231011	092300	197746600	27100	27150	27150	27100	50
651	20231011	092200	196391550	27150	27150	27200	27150	218
652	20231011	092100	190472800	27150	27150	27150	27150	0
653	20231011	092000	190472800	27150	27200	27200	27150	20
654	20231011	091900	189929050	27200	27250	27250	27200	242
655	20231011	091800	183346600	27250	27250	27250	27250	115
656	20231011	091700	180212850	27200	27250	27250	27200	21
657	20231011	091600	179641600	27150	27150	27200	27150	448
658	20231011	091500	167467000	27150	27200	27200	27150	27
659	20231011	091400	166733600	27200	27100	27250	27100	1361
660	20231011	091300	129740750	27100	27150	27150	27100	157
661	20231011	091200	125479600	27150	27100	27200	27100	1134
662	20231011	091100	94708700	27150	27100	27150	27050	297
663	20231011	091000	86661200	27100	27050	27100	27050	49
664	20231011	090900	85335700	27050	27100	27150	27000	187
665	20231011	090800	80271900	27150	27100	27150	26900	52
666	20231011	090700	78862500	27150	27200	27200	27150	145
667	20231011	090600	74925450	27200	27100	27200	27050	859
668	20231011	090500	51628900	27150	27150	27150	27100	45
669	20231011	090400	50408150	27150	27100	27150	27050	481
670	20231011	090300	37363450	27100	27000	27100	27000	160
671	20231011	090200	33036400	26950	26950	27050	26750	89
672	20231011	090100	30636850	27050	27050	27100	27000	76
673	20231011	090000	28582050	27100	26700	27100	26700	1052