KissMeData/194370/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201500	6739523400	15660	15660	15660	15660	13385
3	20231027	201400	6739523400	15660	15660	15660	15660	0
4	20231027	201300	6739523400	15660	15660	15660	15660	0
5	20231027	201200	6739523400	15660	15660	15660	15660	0
6	20231027	201100	6739523400	15660	15660	15660	15660	0
7	20231027	201000	6739523400	15660	15660	15660	15660	0
8	20231027	200900	6739523400	15660	15660	15660	15660	0
9	20231027	200800	6739523400	15660	15660	15660	15660	0
10	20231027	200700	6739523400	15660	15660	15660	15660	0
11	20231027	200600	6739523400	15660	15660	15660	15660	0
12	20231027	200500	6739523400	15660	15660	15660	15660	0
13	20231027	200400	6739523400	15660	15660	15660	15660	0
14	20231027	200300	6739523400	15660	15660	15660	15660	0
15	20231027	200200	6739523400	15660	15660	15660	15660	0
16	20231027	200100	6739523400	15660	15660	15660	15660	0
17	20231027	200000	6739523400	15660	15660	15660	15660	0
18	20231027	195900	6739523400	15660	15660	15660	15660	0
19	20231027	195800	6739523400	15660	15660	15660	15660	0
20	20231027	195700	6739523400	15660	15660	15660	15660	0
21	20231027	195600	6739523400	15660	15660	15660	15660	0
22	20231027	195500	6739523400	15660	15660	15660	15660	0
23	20231027	195400	6739523400	15660	15660	15660	15660	0
24	20231027	195300	6739523400	15660	15660	15660	15660	0
25	20231027	195200	6739523400	15660	15660	15660	15660	0
26	20231027	195100	6739523400	15660	15660	15660	15660	0
27	20231027	195000	6739523400	15660	15660	15660	15660	0
28	20231027	194900	6739523400	15660	15660	15660	15660	0
29	20231027	194800	6739523400	15660	15660	15660	15660	0
30	20231027	194700	6739523400	15660	15660	15660	15660	0
31	20231027	194600	6739523400	15660	15660	15660	15660	0
32	20231027	194500	6739523400	15660	15660	15660	15660	13385
33	20231027	194400	6739523400	15660	15660	15660	15660	0
34	20231027	194300	6739523400	15660	15660	15660	15660	0
35	20231027	194200	6739523400	15660	15660	15660	15660	0
36	20231027	194100	6739523400	15660	15660	15660	15660	0
37	20231027	194000	6739523400	15660	15660	15660	15660	0
38	20231027	193900	6739523400	15660	15660	15660	15660	0
39	20231027	193800	6739523400	15660	15660	15660	15660	0
40	20231027	193700	6739523400	15660	15660	15660	15660	0
41	20231027	193600	6739523400	15660	15660	15660	15660	0
42	20231027	193500	6739523400	15660	15660	15660	15660	0
43	20231027	193400	6739523400	15660	15660	15660	15660	0
44	20231027	193300	6739523400	15660	15660	15660	15660	0
45	20231027	193200	6739523400	15660	15660	15660	15660	0
46	20231027	193100	6739523400	15660	15660	15660	15660	0
47	20231027	193000	6739523400	15660	15660	15660	15660	0
48	20231027	192900	6739523400	15660	15660	15660	15660	0
49	20231027	192800	6739523400	15660	15660	15660	15660	0
50	20231027	192700	6739523400	15660	15660	15660	15660	0
51	20231027	192600	6739523400	15660	15660	15660	15660	0
52	20231027	192500	6739523400	15660	15660	15660	15660	0
53	20231027	192400	6739523400	15660	15660	15660	15660	0
54	20231027	192300	6739523400	15660	15660	15660	15660	0
55	20231027	192200	6739523400	15660	15660	15660	15660	0
56	20231027	192100	6739523400	15660	15660	15660	15660	0
57	20231027	192000	6739523400	15660	15660	15660	15660	0
58	20231027	191900	6739523400	15660	15660	15660	15660	0
59	20231027	191800	6739523400	15660	15660	15660	15660	0
60	20231027	191700	6739523400	15660	15660	15660	15660	0
61	20231027	191600	6739523400	15660	15660	15660	15660	0
62	20231027	191500	6739523400	15660	15660	15660	15660	13385
63	20231027	191400	6739523400	15660	15660	15660	15660	0
64	20231027	191300	6739523400	15660	15660	15660	15660	0
65	20231027	191200	6739523400	15660	15660	15660	15660	0
66	20231027	191100	6739523400	15660	15660	15660	15660	0
67	20231027	191000	6739523400	15660	15660	15660	15660	0
68	20231027	190900	6739523400	15660	15660	15660	15660	0
69	20231027	190800	6739523400	15660	15660	15660	15660	0
70	20231027	190700	6739523400	15660	15660	15660	15660	0
71	20231027	190600	6739523400	15660	15660	15660	15660	0
72	20231027	190500	6739523400	15660	15660	15660	15660	0
73	20231027	190400	6739523400	15660	15660	15660	15660	0
74	20231027	190300	6739523400	15660	15660	15660	15660	0
75	20231027	190200	6739523400	15660	15660	15660	15660	0
76	20231027	190100	6739523400	15660	15660	15660	15660	0
77	20231027	190000	6739523400	15660	15660	15660	15660	0
78	20231027	185900	6739523400	15660	15660	15660	15660	0
79	20231027	185800	6739523400	15660	15660	15660	15660	0
80	20231027	185700	6739523400	15660	15660	15660	15660	0
81	20231027	185600	6739523400	15660	15660	15660	15660	0
82	20231027	185500	6739523400	15660	15660	15660	15660	0
83	20231027	185400	6739523400	15660	15660	15660	15660	0
84	20231027	185300	6739523400	15660	15660	15660	15660	0
85	20231027	185200	6739523400	15660	15660	15660	15660	0
86	20231027	185100	6739523400	15660	15660	15660	15660	0
87	20231027	185000	6739523400	15660	15660	15660	15660	0
88	20231027	184900	6739523400	15660	15660	15660	15660	0
89	20231027	184800	6739523400	15660	15660	15660	15660	0
90	20231027	184700	6739523400	15660	15660	15660	15660	0
91	20231027	184600	6739523400	15660	15660	15660	15660	0
92	20231027	184500	6739523400	15660	15660	15660	15660	13385
93	20231027	184400	6739523400	15660	15660	15660	15660	0
94	20231027	184300	6739523400	15660	15660	15660	15660	0
95	20231027	184200	6739523400	15660	15660	15660	15660	0
96	20231027	184100	6739523400	15660	15660	15660	15660	0
97	20231027	184000	6739523400	15660	15660	15660	15660	0
98	20231027	183900	6739523400	15660	15660	15660	15660	0
99	20231027	183800	6739523400	15660	15660	15660	15660	0
100	20231027	183700	6739523400	15660	15660	15660	15660	0
101	20231027	183600	6739523400	15660	15660	15660	15660	0
102	20231027	183500	6739523400	15660	15660	15660	15660	0
103	20231027	183400	6739523400	15660	15660	15660	15660	0
104	20231027	183300	6739523400	15660	15660	15660	15660	0
105	20231027	183200	6739523400	15660	15660	15660	15660	0
106	20231027	183100	6739523400	15660	15660	15660	15660	0
107	20231027	183000	6739523400	15660	15660	15660	15660	0
108	20231027	182900	6739523400	15660	15660	15660	15660	0
109	20231027	182800	6739523400	15660	15660	15660	15660	0
110	20231027	182700	6739523400	15660	15660	15660	15660	0
111	20231027	182600	6739523400	15660	15660	15660	15660	0
112	20231027	182500	6739523400	15660	15660	15660	15660	0
113	20231027	182400	6739523400	15660	15660	15660	15660	0
114	20231027	182300	6739523400	15660	15660	15660	15660	0
115	20231027	182200	6739523400	15660	15660	15660	15660	0
116	20231027	182100	6739523400	15660	15660	15660	15660	0
117	20231027	182000	6739523400	15660	15660	15660	15660	0
118	20231027	181900	6739523400	15660	15660	15660	15660	0
119	20231027	181800	6739523400	15660	15660	15660	15660	0
120	20231027	181700	6739523400	15660	15660	15660	15660	0
121	20231027	181600	6739523400	15660	15660	15660	15660	0
122	20231027	181500	6739523400	15660	15660	15660	15660	13385
123	20231027	181400	6739523400	15660	15660	15660	15660	0
124	20231027	181300	6739523400	15660	15660	15660	15660	0
125	20231027	181200	6739523400	15660	15660	15660	15660	0
126	20231027	181100	6739523400	15660	15660	15660	15660	0
127	20231027	181000	6739523400	15660	15660	15660	15660	0
128	20231027	180900	6739523400	15660	15660	15660	15660	0
129	20231027	180800	6739523400	15660	15660	15660	15660	0
130	20231027	180700	6739523400	15660	15660	15660	15660	0
131	20231027	180600	6739523400	15660	15660	15660	15660	0
132	20231027	180500	6739523400	15660	15660	15660	15660	0
133	20231027	180400	6739523400	15660	15660	15660	15660	0
134	20231027	180300	6739523400	15660	15660	15660	15660	0
135	20231027	180200	6739523400	15660	15660	15660	15660	0
136	20231027	180100	6739523400	15660	15660	15660	15660	0
137	20231027	180000	6739523400	15660	15660	15660	15660	0
138	20231027	175900	6739523400	15660	15660	15660	15660	0
139	20231027	175800	6739523400	15660	15660	15660	15660	0
140	20231027	175700	6739523400	15660	15660	15660	15660	0
141	20231027	175600	6739523400	15660	15660	15660	15660	0
142	20231027	175500	6739523400	15660	15660	15660	15660	0
143	20231027	175400	6739523400	15660	15660	15660	15660	0
144	20231027	175300	6739523400	15660	15660	15660	15660	0
145	20231027	175200	6739523400	15660	15660	15660	15660	0
146	20231027	175100	6739523400	15660	15660	15660	15660	0
147	20231027	175000	6739523400	15660	15660	15660	15660	0
148	20231027	174900	6739523400	15660	15660	15660	15660	0
149	20231027	174800	6739523400	15660	15660	15660	15660	0
150	20231027	174700	6739523400	15660	15660	15660	15660	0
151	20231027	174600	6739523400	15660	15660	15660	15660	0
152	20231027	174500	6739523400	15660	15660	15660	15660	13385
153	20231027	174400	6739523400	15660	15660	15660	15660	0
154	20231027	174300	6739523400	15660	15660	15660	15660	0
155	20231027	174200	6739523400	15660	15660	15660	15660	0
156	20231027	174100	6739523400	15660	15660	15660	15660	0
157	20231027	174000	6739523400	15660	15660	15660	15660	0
158	20231027	173900	6739523400	15660	15660	15660	15660	0
159	20231027	173800	6739523400	15660	15660	15660	15660	0
160	20231027	173700	6739523400	15660	15660	15660	15660	0
161	20231027	173600	6739523400	15660	15660	15660	15660	0
162	20231027	173500	6739523400	15660	15660	15660	15660	0
163	20231027	173400	6739523400	15660	15660	15660	15660	0
164	20231027	173300	6739523400	15660	15660	15660	15660	0
165	20231027	173200	6739523400	15660	15660	15660	15660	0
166	20231027	173100	6739523400	15660	15660	15660	15660	0
167	20231027	173000	6739523400	15660	15660	15660	15660	0
168	20231027	172900	6739523400	15660	15660	15660	15660	0
169	20231027	172800	6739523400	15660	15660	15660	15660	0
170	20231027	172700	6739523400	15660	15660	15660	15660	0
171	20231027	172600	6739523400	15660	15660	15660	15660	0
172	20231027	172500	6739523400	15660	15660	15660	15660	0
173	20231027	172400	6739523400	15660	15660	15660	15660	0
174	20231027	172300	6739523400	15660	15660	15660	15660	0
175	20231027	172200	6739523400	15660	15660	15660	15660	0
176	20231027	172100	6739523400	15660	15660	15660	15660	0
177	20231027	172000	6739523400	15660	15660	15660	15660	0
178	20231027	171900	6739523400	15660	15660	15660	15660	0
179	20231027	171800	6739523400	15660	15660	15660	15660	0
180	20231027	171700	6739523400	15660	15660	15660	15660	0
181	20231027	171600	6739523400	15660	15660	15660	15660	0
182	20231027	171500	6739523400	15660	15660	15660	15660	13385
183	20231027	171400	6739523400	15660	15660	15660	15660	0
184	20231027	171300	6739523400	15660	15660	15660	15660	0
185	20231027	171200	6739523400	15660	15660	15660	15660	0
186	20231027	171100	6739523400	15660	15660	15660	15660	0
187	20231027	171000	6739523400	15660	15660	15660	15660	0
188	20231027	170900	6739523400	15660	15660	15660	15660	0
189	20231027	170800	6739523400	15660	15660	15660	15660	0
190	20231027	170700	6739523400	15660	15660	15660	15660	0
191	20231027	170600	6739523400	15660	15660	15660	15660	0
192	20231027	170500	6739523400	15660	15660	15660	15660	0
193	20231027	170400	6739523400	15660	15660	15660	15660	0
194	20231027	170300	6739523400	15660	15660	15660	15660	0
195	20231027	170200	6739523400	15660	15660	15660	15660	0
196	20231027	170100	6739523400	15660	15660	15660	15660	0
197	20231027	170000	6739523400	15660	15660	15660	15660	0
198	20231027	165900	6739523400	15660	15660	15660	15660	0
199	20231027	165800	6739523400	15660	15660	15660	15660	0
200	20231027	165700	6739523400	15660	15660	15660	15660	0
201	20231027	165600	6739523400	15660	15660	15660	15660	0
202	20231027	165500	6739523400	15660	15660	15660	15660	0
203	20231027	165400	6739523400	15660	15660	15660	15660	0
204	20231027	165300	6739523400	15660	15660	15660	15660	0
205	20231027	165200	6739523400	15660	15660	15660	15660	0
206	20231027	165100	6739523400	15660	15660	15660	15660	0
207	20231027	165000	6739523400	15660	15660	15660	15660	0
208	20231027	164900	6739523400	15660	15660	15660	15660	0
209	20231027	164800	6739523400	15660	15660	15660	15660	0
210	20231027	164700	6739523400	15660	15660	15660	15660	0
211	20231027	164600	6739523400	15660	15660	15660	15660	0
212	20231027	164500	6739523400	15660	15660	15660	15660	13385
213	20231027	164400	6739523400	15660	15660	15660	15660	0
214	20231027	164300	6739523400	15660	15660	15660	15660	0
215	20231027	164200	6739523400	15660	15660	15660	15660	0
216	20231027	164100	6739523400	15660	15660	15660	15660	0
217	20231027	164000	6739523400	15660	15660	15660	15660	0
218	20231027	163900	6739523400	15660	15660	15660	15660	0
219	20231027	163800	6739523400	15660	15660	15660	15660	0
220	20231027	163700	6739523400	15660	15660	15660	15660	0
221	20231027	163600	6739523400	15660	15660	15660	15660	0
222	20231027	163500	6739523400	15660	15660	15660	15660	0
223	20231027	163400	6739523400	15660	15660	15660	15660	0
224	20231027	163300	6739523400	15660	15660	15660	15660	0
225	20231027	163200	6739523400	15660	15660	15660	15660	0
226	20231027	163100	6739523400	15660	15660	15660	15660	0
227	20231027	163000	6739523400	15660	15660	15660	15660	0
228	20231027	162900	6739523400	15660	15660	15660	15660	0
229	20231027	162800	6739523400	15660	15660	15660	15660	0
230	20231027	162700	6739523400	15660	15660	15660	15660	0
231	20231027	162600	6739523400	15660	15660	15660	15660	0
232	20231027	162500	6739523400	15660	15660	15660	15660	0
233	20231027	162400	6739523400	15660	15660	15660	15660	0
234	20231027	162300	6739523400	15660	15660	15660	15660	0
235	20231027	162200	6739523400	15660	15660	15660	15660	0
236	20231027	162100	6739523400	15660	15660	15660	15660	0
237	20231027	162000	6739523400	15660	15660	15660	15660	0
238	20231027	161900	6739523400	15660	15660	15660	15660	0
239	20231027	161800	6739523400	15660	15660	15660	15660	0
240	20231027	161700	6739523400	15660	15660	15660	15660	0
241	20231027	161600	6739523400	15660	15660	15660	15660	0
242	20231027	161500	6739523400	15660	15660	15660	15660	13385
243	20231027	161400	6739523400	15660	15660	15660	15660	0
244	20231027	161300	6739523400	15660	15660	15660	15660	0
245	20231027	161200	6739523400	15660	15660	15660	15660	0
246	20231027	161100	6739523400	15660	15660	15660	15660	0
247	20231027	161000	6739523400	15660	15660	15660	15660	0
248	20231027	160900	6739523400	15660	15660	15660	15660	0
249	20231027	160800	6739523400	15660	15660	15660	15660	0
250	20231027	160700	6739523400	15660	15660	15660	15660	0
251	20231027	160600	6739523400	15660	15660	15660	15660	0
252	20231027	160500	6739523400	15660	15660	15660	15660	0
253	20231027	160400	6739523400	15660	15660	15660	15660	0
254	20231027	160300	6739523400	15660	15660	15660	15660	0
255	20231027	160200	6739523400	15660	15660	15660	15660	0
256	20231027	160100	6739523400	15660	15660	15660	15660	0
257	20231027	160000	6739523400	15660	15660	15660	15660	0
258	20231027	155900	6739523400	15660	15660	15660	15660	0
259	20231027	155800	6739523400	15660	15660	15660	15660	0
260	20231027	155700	6739523400	15660	15660	15660	15660	0
261	20231027	155600	6739523400	15660	15660	15660	15660	0
262	20231027	155500	6739523400	15660	15660	15660	15660	0
263	20231027	155400	6739523400	15660	15660	15660	15660	0
264	20231027	155300	6739523400	15660	15660	15660	15660	0
265	20231027	155200	6739523400	15660	15660	15660	15660	0
266	20231027	155100	6739523400	15660	15660	15660	15660	0
267	20231027	155000	6739523400	15660	15660	15660	15660	0
268	20231027	154900	6739523400	15660	15660	15660	15660	0
269	20231027	154800	6739523400	15660	15660	15660	15660	0
270	20231027	154700	6739523400	15660	15660	15660	15660	0
271	20231027	154600	6739523400	15660	15660	15660	15660	0
272	20231027	154500	6739523400	15660	15660	15660	15660	13385
273	20231027	154400	6739523400	15660	15660	15660	15660	0
274	20231027	154300	6739523400	15660	15660	15660	15660	0
275	20231027	154200	6739523400	15660	15660	15660	15660	0
276	20231027	154100	6739523400	15660	15660	15660	15660	0
277	20231027	154000	6739523400	15660	15660	15660	15660	0
278	20231027	153900	6739523400	15660	15660	15660	15660	0
279	20231027	153800	6739523400	15660	15660	15660	15660	0
280	20231027	153700	6739523400	15660	15660	15660	15660	0
281	20231027	153600	6739523400	15660	15660	15660	15660	0
282	20231027	153500	6739523400	15660	15660	15660	15660	0
283	20231027	153400	6739523400	15660	15660	15660	15660	0
284	20231027	153300	6739523400	15660	15660	15660	15660	0
285	20231027	153200	6739523400	15660	15660	15660	15660	0
286	20231027	153100	6739523400	15660	15660	15660	15660	0
287	20231027	153000	6739523400	15660	15660	15660	15660	13385
288	20231027	152900	6529914300	15730	15730	15730	15730	0
289	20231027	152800	6529914300	15730	15730	15730	15730	0
290	20231027	152700	6529914300	15730	15730	15730	15730	0
291	20231027	152600	6529914300	15730	15730	15730	15730	0
292	20231027	152500	6529914300	15730	15730	15730	15730	0
293	20231027	152400	6529914300	15730	15730	15730	15730	0
294	20231027	152300	6529914300	15730	15730	15730	15730	0
295	20231027	152200	6529914300	15730	15730	15730	15730	0
296	20231027	152100	6529914300	15730	15730	15730	15730	0
297	20231027	152000	6529914300	15730	15730	15730	15730	0
298	20231027	151900	6529914300	15730	15690	15730	15680	1016
299	20231027	151800	6513961510	15730	15730	15730	15680	357
300	20231027	151700	6508357530	15680	15760	15760	15670	1845
301	20231027	151600	6479416250	15760	15830	15860	15760	1176
302	20231027	151500	6460832420	15870	15840	15870	15830	570
303	20231027	151400	6451798240	15860	15870	15870	15810	185
304	20231027	151300	6448867130	15870	15850	15880	15810	366
305	20231027	151200	6443060010	15880	15990	15990	15800	438
306	20231027	151100	6436108030	15990	16000	16030	15800	6455
307	20231027	151000	6333523330	16000	15970	16000	15970	1118
308	20231027	150900	6315644910	15970	15920	15980	15920	612
309	20231027	150800	6305880770	15970	15970	16000	15970	1111
310	20231027	150700	6288122430	15970	15970	15970	15920	379
311	20231027	150600	6282075490	15960	15960	15970	15960	244
312	20231027	150500	6278180660	15970	15970	15980	15900	717
313	20231027	150400	6266735890	15970	15900	15970	15890	1513
314	20231027	150300	6242643700	15870	15940	15940	15870	495
315	20231027	150200	6234769190	15940	15850	15940	15850	1323
316	20231027	150100	6213754210	15840	15870	15870	15830	627
317	20231027	150000	6203822390	15880	15840	15890	15840	402
318	20231027	145900	6197439130	15830	15840	15890	15830	638
319	20231027	145800	6187336740	15880	15840	15880	15830	429
320	20231027	145700	6180529000	15840	15840	15850	15840	205
321	20231027	145600	6177281730	15840	15860	15870	15820	485
322	20231027	145500	6169592770	15850	15880	15880	15820	336
323	20231027	145400	6164269420	15840	15790	15840	15790	555
324	20231027	145300	6155490570	15800	15730	15800	15730	920
325	20231027	145200	6140995810	15720	15720	15720	15720	200
326	20231027	145100	6137851810	15750	15750	15750	15740	210
327	20231027	145000	6134545110	15770	15710	15770	15700	566
328	20231027	144900	6125642720	15710	15710	15710	15710	202
329	20231027	144800	6122469300	15730	15730	15730	15720	314
330	20231027	144700	6117530090	15730	15740	15740	15700	409
331	20231027	144600	6111098340	15740	15740	15740	15740	64
332	20231027	144500	6110090980	15770	15780	15780	15770	174
333	20231027	144400	6107346700	15730	15740	15770	15730	490
334	20231027	144300	6099629420	15740	15760	15760	15740	103
335	20231027	144200	6098006960	15760	15750	15760	15750	604
336	20231027	144100	6088491150	15750	15660	15750	15660	730
337	20231027	144000	6077032770	15660	15610	15660	15600	559
338	20231027	143900	6068303900	15610	15610	15610	15600	783
339	20231027	143800	6056087080	15610	15600	15620	15600	405
340	20231027	143700	6049766810	15600	15610	15620	15600	243
341	20231027	143600	6045974570	15600	15620	15620	15590	1435
342	20231027	143500	6023587380	15630	15650	15650	15630	501
343	20231027	143400	6015753230	15650	15660	15660	15650	62
344	20231027	143300	6014782510	15660	15660	15670	15630	931
345	20231027	143200	6000208020	15660	15660	15690	15660	94
346	20231027	143100	5998735900	15660	15680	15700	15660	1158
347	20231027	143000	5980573840	15670	15670	15670	15660	381
348	20231027	142900	5974605110	15650	15660	15660	15650	320
349	20231027	142800	5969596350	15650	15620	15650	15620	335
350	20231027	142700	5964359530	15620	15630	15630	15620	150
351	20231027	142600	5962015840	15640	15630	15650	15630	616
352	20231027	142500	5952383340	15630	15590	15630	15590	377
353	20231027	142400	5946493840	15590	15580	15590	15580	153
354	20231027	142300	5944108900	15590	15630	15630	15570	6374
355	20231027	142200	5844680240	15630	15660	15660	15620	542
356	20231027	142100	5836204300	15660	15670	15670	15660	346
357	20231027	142000	5830784510	15670	15700	15700	15670	1026
358	20231027	141900	5814694060	15700	15700	15710	15690	822
359	20231027	141800	5801790160	15700	15690	15710	15690	192
360	20231027	141700	5798775780	15690	15720	15720	15690	158
361	20231027	141600	5796292710	15690	15740	15750	15690	268
362	20231027	141500	5792073900	15700	15740	15740	15700	440
363	20231027	141400	5785161800	15750	15740	15750	15700	2225
364	20231027	141300	5750206420	15740	15770	15770	15740	1457
365	20231027	141200	5727245850	15790	15800	15800	15790	193
366	20231027	141100	5724198160	15810	15820	15820	15810	163
367	20231027	141000	5721619520	15820	15830	15830	15820	2288
368	20231027	140900	5685419940	15830	15860	15900	15830	470
369	20231027	140800	5677974360	15860	15840	15860	15840	232
370	20231027	140700	5674296770	15840	15840	15860	15840	324
371	20231027	140600	5669164590	15830	15840	15840	15830	215
372	20231027	140500	5665760740	15840	15830	15840	15830	410
373	20231027	140400	5659268030	15830	15850	15850	15830	376
374	20231027	140300	5653314850	15850	15830	15850	15830	218
375	20231027	140200	5649860600	15830	15840	15850	15830	291
376	20231027	140100	5645253150	15840	15870	15870	15840	198
377	20231027	140000	5642116530	15870	15890	15910	15870	625
378	20231027	135900	5632190310	15890	15930	15940	15890	145
379	20231027	135800	5629882290	15930	15900	15940	15900	556
380	20231027	135700	5621026430	15900	15870	15900	15870	662
381	20231027	135600	5610513100	15880	15900	15900	15880	185
382	20231027	135500	5607573050	15900	15880	15910	15880	512
383	20231027	135400	5599432320	15880	15810	15880	15810	854
384	20231027	135300	5585897050	15760	15820	15820	15760	80
385	20231027	135200	5584631630	15830	15800	15830	15800	727
386	20231027	135100	5573132530	15790	15790	15790	15760	413
387	20231027	135000	5566615680	15790	15790	15790	15790	7
388	20231027	134900	5566505150	15810	15700	15810	15700	627
389	20231027	134800	5556642360	15690	15690	15700	15690	130
390	20231027	134700	5554602650	15690	15700	15700	15690	373
391	20231027	134600	5548748480	15700	15690	15700	15690	631
392	20231027	134500	5538845900	15700	15750	15750	15700	1616
393	20231027	134400	5513403970	15750	15760	15760	15750	536
394	20231027	134300	5504960630	15770	15790	15790	15770	214
395	20231027	134200	5501582410	15770	15830	15830	15770	300
396	20231027	134100	5496845380	15840	15810	15840	15810	273
397	20231027	134000	5492527070	15810	15800	15810	15770	322
398	20231027	133900	5487439750	15820	15720	15830	15720	1370
399	20231027	133800	5465810740	15720	15720	15720	15720	169
400	20231027	133700	5463154060	15720	15720	15720	15710	165
401	20231027	133600	5460561120	15730	15700	15740	15700	632
402	20231027	133500	5450628240	15700	15720	15730	15700	312
403	20231027	133400	5445723680	15720	15640	15720	15640	1856
404	20231027	133300	5416630390	15620	15630	15630	15610	300
405	20231027	133200	5411945180	15630	15670	15670	15630	163
406	20231027	133100	5409394260	15670	15680	15680	15600	720
407	20231027	133000	5398147140	15680	15670	15680	15670	233
408	20231027	132900	5394493710	15670	15610	15680	15610	622
409	20231027	132800	5384768130	15600	15590	15600	15580	345
410	20231027	132700	5379388620	15580	15590	15590	15580	425
411	20231027	132600	5372766360	15590	15640	15640	15590	530
412	20231027	132500	5364499620	15640	15650	15650	15640	26
413	20231027	132400	5364092970	15670	15590	15670	15550	430
414	20231027	132300	5357381840	15600	15590	15600	15590	558
415	20231027	132200	5348679280	15550	15640	15640	15540	304
416	20231027	132100	5343948750	15620	15560	15630	15550	1170
417	20231027	132000	5325701670	15550	15480	15560	15470	850
418	20231027	131900	5312489760	15480	15490	15530	15470	2155
419	20231027	131800	5279101310	15470	15550	15550	15470	3887
420	20231027	131700	5218796430	15550	15570	15580	15550	604
421	20231027	131600	5209396240	15570	15600	15600	15560	329
422	20231027	131500	5204269900	15600	15590	15670	15590	798
423	20231027	131400	5191811210	15590	15600	15620	15570	1290
424	20231027	131300	5171692760	15610	15580	15610	15570	283
425	20231027	131200	5167279800	15630	15600	15630	15550	2122
426	20231027	131100	5134199250	15600	15640	15650	15600	2698
427	20231027	131000	5092083640	15640	15670	15680	15630	852
428	20231027	130900	5078750900	15660	15700	15700	15650	872
429	20231027	130800	5065085490	15700	15720	15720	15700	245
430	20231027	130700	5061238930	15700	15730	15730	15700	583
431	20231027	130600	5052076230	15730	15740	15740	15730	329
432	20231027	130500	5046898800	15740	15770	15780	15740	287
433	20231027	130400	5042373260	15770	15790	15790	15770	309
434	20231027	130300	5037496830	15790	15790	15820	15730	503
435	20231027	130200	5029548270	15810	15760	15810	15760	830
436	20231027	130100	5016445160	15750	15710	15750	15710	778
437	20231027	130000	5004212800	15710	15720	15720	15710	173
438	20231027	125900	5001494050	15670	15700	15720	15670	602
439	20231027	125800	4992041700	15700	15630	15700	15630	454
440	20231027	125700	4984925860	15630	15700	15700	15630	627
441	20231027	125600	4975114840	15700	15620	15700	15600	3227
442	20231027	125500	4924693880	15600	15680	15700	15600	2412
443	20231027	125400	4886952720	15700	15810	15810	15680	3463
444	20231027	125300	4832449790	15810	15840	15850	15800	237
445	20231027	125200	4828699010	15820	15860	15860	15810	2077
446	20231027	125100	4795846290	15850	15840	15860	15840	588
447	20231027	125000	4786525650	15840	15830	15850	15820	336
448	20231027	124900	4781203930	15830	15810	15840	15810	905
449	20231027	124800	4766885080	15810	15840	15840	15800	1710
450	20231027	124700	4739841200	15840	15860	15860	15780	1764
451	20231027	124600	4711968190	15850	16040	16040	15710	8366
452	20231027	124500	4579371470	16050	16060	16060	16050	453
453	20231027	124400	4572100610	16050	16110	16110	16050	2441
454	20231027	124300	4532853760	16110	16110	16120	16110	571
455	20231027	124200	4523653920	16110	16190	16190	16110	1465
456	20231027	124100	4499991910	16200	16270	16270	16200	5344
457	20231027	124000	4413213170	16260	16260	16260	16260	80
458	20231027	123900	4411912370	16260	16270	16270	16260	357
459	20231027	123800	4406104770	16270	16270	16270	16270	108
460	20231027	123700	4404347610	16250	16260	16260	16250	214
461	20231027	123600	4400869590	16260	16270	16270	16250	339
462	20231027	123500	4395356350	16270	16270	16270	16270	82
463	20231027	123400	4394022210	16280	16280	16290	16280	144
464	20231027	123300	4391677350	16270	16250	16270	16250	38
465	20231027	123200	4391059450	16250	16300	16300	16250	436
466	20231027	123100	4383971810	16300	16340	16340	16250	4
467	20231027	123000	4383906620	16260	16270	16300	16250	2696
468	20231027	122900	4340072940	16280	16300	16300	16280	2069
469	20231027	122800	4306359580	16300	16320	16320	16300	544
470	20231027	122700	4297488850	16320	16320	16320	16300	731
471	20231027	122600	4285570050	16320	16350	16350	16320	356
472	20231027	122500	4279759160	16350	16330	16350	16330	549
473	20231027	122400	4270793390	16330	16340	16340	16330	82
474	20231027	122300	4269454080	16340	16340	16340	16340	318
475	20231027	122200	4264257960	16340	16360	16370	16340	473
476	20231027	122100	4256521790	16370	16360	16390	16360	36
477	20231027	122000	4255932460	16350	16350	16350	16350	1
478	20231027	121900	4255916110	16350	16390	16390	16350	441
479	20231027	121800	4248698270	16380	16380	16380	16380	183
480	20231027	121700	4245700730	16390	16390	16390	16390	3
481	20231027	121600	4245651560	16390	16380	16390	16340	538
482	20231027	121500	4236848890	16370	16360	16370	16360	105
483	20231027	121400	4235130120	16360	16420	16420	16360	124
484	20231027	121300	4233101240	16420	16340	16420	16340	339
485	20231027	121200	4227550860	16340	16430	16440	16340	335
486	20231027	121100	4222053520	16440	16490	16510	16440	307
487	20231027	121000	4216996310	16490	16430	16490	16430	5221
488	20231027	120900	4131209100	16430	16480	16480	16430	353
489	20231027	120800	4125403330	16480	16450	16500	16450	128
490	20231027	120700	4123295070	16450	16500	16500	16450	359
491	20231027	120600	4117389400	16500	16500	16520	16500	504
492	20231027	120500	4109071760	16530	16430	16530	16430	278
493	20231027	120400	4104487340	16420	16410	16430	16410	186
494	20231027	120300	4101433460	16340	16410	16410	16330	355
495	20231027	120200	4095625680	16420	16400	16420	16350	781
496	20231027	120100	4082812430	16400	16340	16400	16340	159
497	20231027	120000	4080207710	16330	16410	16410	16330	33
498	20231027	115900	4079666260	16310	16380	16380	16310	484
499	20231027	115800	4071760550	16420	16430	16430	16380	61
500	20231027	115700	4070760290	16430	16430	16430	16430	170
501	20231027	115600	4067967190	16430	16440	16440	16340	497
502	20231027	115500	4059829720	16450	16480	16480	16450	311
503	20231027	115400	4054711260	16480	16490	16500	16480	204
504	20231027	115300	4051347220	16500	16440	16500	16410	925
505	20231027	115200	4036123530	16430	16420	16430	16410	189
506	20231027	115100	4033019480	16420	16400	16420	16400	445
507	20231027	115000	4025717960	16370	16370	16370	16360	256
508	20231027	114900	4021528040	16310	16350	16380	16310	804
509	20231027	114800	4008369740	16360	16320	16360	16310	304
510	20231027	114700	4003402040	16360	16390	16390	16340	133
511	20231027	114600	4001227140	16310	16400	16400	16310	206
512	20231027	114500	3997859600	16400	16400	16400	16400	178
513	20231027	114400	3994940400	16400	16400	16400	16400	4
514	20231027	114300	3994874800	16370	16430	16430	16370	434
515	20231027	114200	3987757560	16400	16400	16400	16400	470
516	20231027	114100	3980049560	16440	16370	16440	16370	465
517	20231027	114000	3972422550	16380	16300	16380	16300	528
518	20231027	113900	3963782300	16300	16370	16370	16300	428
519	20231027	113800	3956787330	16350	16340	16350	16340	285
520	20231027	113700	3952129580	16340	16310	16340	16310	97
521	20231027	113600	3950545480	16310	16360	16360	16300	832
522	20231027	113500	3936947280	16360	16350	16380	16350	47
523	20231027	113400	3936178620	16340	16350	16350	16330	641
524	20231027	113300	3925702370	16350	16410	16410	16350	1383
525	20231027	113200	3903081250	16410	16420	16420	16410	12
526	20231027	113100	3902884300	16440	16370	16440	16370	532
527	20231027	113000	3894155340	16370	16370	16380	16370	507
528	20231027	112900	3885855630	16370	16430	16430	16370	582
529	20231027	112800	3876317020	16430	16460	16460	16430	107
530	20231027	112700	3874557960	16450	16460	16490	16450	153
531	20231027	112600	3872039820	16460	16440	16460	16440	660
532	20231027	112500	3861185790	16390	16470	16470	16390	103
533	20231027	112400	3859496370	16470	16360	16470	16360	499
534	20231027	112300	3851327430	16370	16370	16380	16350	351
535	20231027	112200	3845583780	16370	16340	16370	16340	368
536	20231027	112100	3839564110	16340	16350	16350	16340	103
537	20231027	112000	3837880860	16310	16270	16310	16270	476
538	20231027	111900	3830132640	16270	16280	16290	16270	304
539	20231027	111800	3825186490	16270	16260	16300	16260	413
540	20231027	111700	3818466550	16260	16260	16290	16240	235
541	20231027	111600	3814646410	16290	16280	16290	16240	2027
542	20231027	111500	3781701830	16290	16300	16310	16290	366
543	20231027	111400	3775737610	16300	16260	16310	16260	310
544	20231027	111300	3770691240	16260	16250	16290	16210	555
545	20231027	111200	3761680490	16290	16320	16320	16220	550
546	20231027	111100	3752734240	16320	16250	16320	16250	69
547	20231027	111000	3751610760	16250	16390	16390	16230	1834
548	20231027	110900	3721676140	16400	16440	16450	16400	449
549	20231027	110800	3714302450	16440	16460	16500	16440	242
550	20231027	110700	3710320760	16460	16530	16530	16460	6
551	20231027	110600	3710221650	16500	16460	16500	16430	1056
552	20231027	110500	3692845030	16480	16490	16490	16480	54
553	20231027	110400	3691954610	16490	16430	16490	16430	339
554	20231027	110300	3686375830	16420	16440	16440	16410	917
555	20231027	110200	3671325060	16420	16410	16430	16400	512
556	20231027	110100	3662921290	16410	16420	16420	16410	748
557	20231027	110000	3650644690	16410	16410	16440	16410	514
558	20231027	105900	3642207670	16410	16490	16490	16410	148
559	20231027	105800	3639772780	16400	16460	16460	16400	273
560	20231027	105700	3635281950	16460	16440	16460	16440	278
561	20231027	105600	3630711570	16400	16500	16500	16400	685
562	20231027	105500	3619438570	16500	16570	16570	16500	568
563	20231027	105400	3610044200	16570	16610	16620	16570	53
564	20231027	105300	3609165660	16620	16580	16620	16570	822
565	20231027	105200	3595525000	16570	16540	16570	16540	920
566	20231027	105100	3580293000	16510	16500	16530	16500	243
567	20231027	105000	3576280960	16500	16450	16500	16400	499
568	20231027	104900	3568069760	16450	16460	16460	16450	508
569	20231027	104800	3559709500	16460	16490	16490	16450	725
570	20231027	104700	3547766940	16480	16490	16500	16480	234
571	20231027	104600	3543908780	16480	16490	16500	16480	355
572	20231027	104500	3538056340	16480	16500	16500	16480	468
573	20231027	104400	3530341790	16500	16500	16510	16500	90
574	20231027	104300	3528856030	16480	16510	16510	16480	286
575	20231027	104200	3524138740	16510	16520	16520	16500	393
576	20231027	104100	3517648270	16500	16480	16500	16460	467
577	20231027	104000	3509955570	16470	16520	16520	16470	1411
578	20231027	103900	3486696040	16530	16560	16560	16530	128
579	20231027	103800	3484579830	16560	16540	16560	16530	63
580	20231027	103700	3483537780	16560	16500	16580	16500	241
581	20231027	103600	3479559380	16500	16620	16620	16500	2177
582	20231027	103500	3443460620	16620	16560	16620	16560	1361
583	20231027	103400	3420885300	16590	16600	16600	16570	2011
584	20231027	103300	3387526600	16610	16590	16640	16590	1311
585	20231027	103200	3365752380	16600	16580	16620	16570	1491
586	20231027	103100	3341007000	16570	16480	16570	16480	1496
587	20231027	103000	3316268560	16490	16470	16490	16460	544
588	20231027	102900	3307310170	16470	16490	16490	16470	516
589	20231027	102800	3298806830	16480	16500	16500	16480	280
590	20231027	102700	3294190000	16500	16520	16520	16480	722
591	20231027	102600	3282280900	16500	16410	16500	16360	548
592	20231027	102500	3273259320	16410	16370	16410	16360	407
593	20231027	102400	3266584280	16360	16380	16380	16360	83
594	20231027	102300	3265226340	16280	16330	16410	16280	1243
595	20231027	102200	3244894990	16310	16270	16330	16270	83
596	20231027	102100	3243544420	16340	16270	16340	16270	275
597	20231027	102000	3239068150	16270	16280	16280	16250	272
598	20231027	101900	3234645080	16270	16250	16340	16250	318
599	20231027	101800	3229469830	16230	16250	16260	16230	906
600	20231027	101700	3214752090	16260	16250	16270	16250	428
601	20231027	101600	3207793480	16250	16260	16260	16250	277
602	20231027	101500	3203291470	16260	16310	16310	16200	136
603	20231027	101400	3201083090	16290	16310	16310	16290	1310
604	20231027	101300	3179739690	16310	16290	16330	16290	643
605	20231027	101200	3169254790	16290	16280	16310	16260	311
606	20231027	101100	3164190770	16260	16220	16280	16180	1302
607	20231027	101000	3143108080	16200	16160	16200	16160	704
608	20231027	100900	3131721300	16160	16170	16210	16120	1110
609	20231027	100800	3113785480	16180	16200	16200	16170	553
610	20231027	100700	3104832720	16200	16220	16230	16200	604
611	20231027	100600	3095043020	16230	16320	16320	16230	716
612	20231027	100500	3083413300	16320	16320	16320	16320	23
613	20231027	100400	3083037940	16330	16260	16330	16230	283
614	20231027	100300	3078438050	16240	16240	16250	16240	307
615	20231027	100200	3073450340	16220	16180	16220	16170	1441
616	20231027	100100	3050122500	16200	16200	16200	16180	460
617	20231027	100000	3042673460	16200	16180	16200	16170	918
618	20231027	095900	3027821710	16160	16240	16240	16140	2928
619	20231027	095800	2980420230	16250	16290	16330	16250	497
620	20231027	095700	2972332660	16290	16250	16300	16250	46
621	20231027	095600	2971584150	16270	16310	16320	16250	2266
622	20231027	095500	2934702150	16300	16310	16330	16300	107
623	20231027	095400	2932956490	16310	16350	16350	16300	774
624	20231027	095300	2920320410	16330	16350	16390	16320	857
625	20231027	095200	2906323180	16360	16410	16410	16360	698
626	20231027	095100	2894897060	16410	16390	16410	16390	81
627	20231027	095000	2893568090	16360	16360	16440	16330	751
628	20231027	094900	2881296750	16360	16430	16440	16360	987
629	20231027	094800	2865105790	16440	16540	16540	16410	3675
630	20231027	094700	2804509950	16550	16580	16580	16550	326
631	20231027	094600	2799111410	16560	16560	16560	16550	245
632	20231027	094500	2795055300	16570	16560	16580	16560	261
633	20231027	094400	2790730910	16560	16560	16570	16540	245
634	20231027	094300	2786673870	16540	16750	16750	16540	672
635	20231027	094200	2775474860	16700	16480	16800	16480	10355
636	20231027	094100	2603442730	16460	16490	16490	16460	180
637	20231027	094000	2600478500	16490	16490	16490	16450	377
638	20231027	093900	2594274230	16460	16410	16500	16410	1603
639	20231027	093800	2567869370	16400	16490	16500	16400	912
640	20231027	093700	2552907750	16500	16560	16560	16500	2309
641	20231027	093600	2514772860	16560	16630	16680	16540	2053
642	20231027	093500	2480694630	16620	16620	16650	16620	573
643	20231027	093400	2471156020	16620	16650	16670	16620	852
644	20231027	093300	2456984350	16700	16690	16740	16650	2190
645	20231027	093200	2420394400	16690	16430	16690	16430	2005
646	20231027	093100	2387126390	16400	16360	16410	16360	238
647	20231027	093000	2383223760	16360	16390	16390	16330	616
648	20231027	092900	2373152440	16390	16320	16400	16310	1004
649	20231027	092800	2356716280	16300	16330	16330	16290	626
650	20231027	092700	2346510550	16330	16340	16350	16330	157
651	20231027	092600	2343945920	16340	16360	16440	16330	289
652	20231027	092500	2339220760	16350	16440	16440	16350	1016
653	20231027	092400	2322535040	16440	16480	16480	16440	3810
654	20231027	092300	2259877710	16480	16510	16550	16460	1566
655	20231027	092200	2234038120	16510	16410	16590	16410	1499
656	20231027	092100	2209279160	16420	16290	16440	16290	2119
657	20231027	092000	2174638680	16290	16300	16330	16290	770
658	20231027	091900	2162086140	16300	16310	16330	16300	149
659	20231027	091800	2159655250	16300	16260	16300	16260	560
660	20231027	091700	2150538480	16260	16260	16290	16250	1176
661	20231027	091600	2131418120	16300	16300	16300	16250	1576
662	20231027	091500	2105804620	16260	16310	16310	16250	2930
663	20231027	091400	2058156130	16310	16190	16320	16190	1203
664	20231027	091300	2038619970	16270	16300	16380	16180	5227
665	20231027	091200	1953522340	16320	16750	16750	16260	10870
666	20231027	091100	1773510340	16800	16650	16850	16650	6938
667	20231027	091000	1656987580	16680	16870	16930	16600	4767
668	20231027	090900	1577118020	16930	16950	17000	16800	15881
669	20231027	090800	1307998780	16900	16680	16960	16670	33685
670	20231027	090700	741925290	16680	16410	16680	16410	18955
671	20231027	090600	429030450	16400	16280	16400	16280	1256
672	20231027	090500	408444920	16350	16270	16360	16270	422
673	20231027	090400	401555890	16360	16270	16360	16260	3450
674	20231027	090300	345150340	16230	16120	16360	16110	3517
675	20231027	090200	288100910	16160	16060	16220	16060	819
676	20231027	090100	274886950	16090	16160	16160	16000	3848
677	20231027	090000	212904870	16160	16220	16220	16140	12298