KissMeData/272110/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202800	1204521990	17800	17800	17800	17800	1707
3	20231019	202700	1204521990	17800	17800	17800	17800	0
4	20231019	202600	1204521990	17800	17800	17800	17800	0
5	20231019	202500	1204521990	17800	17800	17800	17800	0
6	20231019	202400	1204521990	17800	17800	17800	17800	0
7	20231019	202300	1204521990	17800	17800	17800	17800	0
8	20231019	202200	1204521990	17800	17800	17800	17800	0
9	20231019	202100	1204521990	17800	17800	17800	17800	0
10	20231019	202000	1204521990	17800	17800	17800	17800	0
11	20231019	201900	1204521990	17800	17800	17800	17800	0
12	20231019	201800	1204521990	17800	17800	17800	17800	0
13	20231019	201700	1204521990	17800	17800	17800	17800	0
14	20231019	201600	1204521990	17800	17800	17800	17800	0
15	20231019	201500	1204521990	17800	17800	17800	17800	0
16	20231019	201400	1204521990	17800	17800	17800	17800	0
17	20231019	201300	1204521990	17800	17800	17800	17800	0
18	20231019	201200	1204521990	17800	17800	17800	17800	0
19	20231019	201100	1204521990	17800	17800	17800	17800	0
20	20231019	201000	1204521990	17800	17800	17800	17800	0
21	20231019	200900	1204521990	17800	17800	17800	17800	0
22	20231019	200800	1204521990	17800	17800	17800	17800	0
23	20231019	200700	1204521990	17800	17800	17800	17800	0
24	20231019	200600	1204521990	17800	17800	17800	17800	0
25	20231019	200500	1204521990	17800	17800	17800	17800	0
26	20231019	200400	1204521990	17800	17800	17800	17800	0
27	20231019	200300	1204521990	17800	17800	17800	17800	0
28	20231019	200200	1204521990	17800	17800	17800	17800	0
29	20231019	200100	1204521990	17800	17800	17800	17800	0
30	20231019	200000	1204521990	17800	17800	17800	17800	0
31	20231019	195900	1204521990	17800	17800	17800	17800	0
32	20231019	195800	1204521990	17800	17800	17800	17800	1707
33	20231019	195700	1204521990	17800	17800	17800	17800	0
34	20231019	195600	1204521990	17800	17800	17800	17800	0
35	20231019	195500	1204521990	17800	17800	17800	17800	0
36	20231019	195400	1204521990	17800	17800	17800	17800	0
37	20231019	195300	1204521990	17800	17800	17800	17800	0
38	20231019	195200	1204521990	17800	17800	17800	17800	0
39	20231019	195100	1204521990	17800	17800	17800	17800	0
40	20231019	195000	1204521990	17800	17800	17800	17800	0
41	20231019	194900	1204521990	17800	17800	17800	17800	0
42	20231019	194800	1204521990	17800	17800	17800	17800	0
43	20231019	194700	1204521990	17800	17800	17800	17800	0
44	20231019	194600	1204521990	17800	17800	17800	17800	0
45	20231019	194500	1204521990	17800	17800	17800	17800	0
46	20231019	194400	1204521990	17800	17800	17800	17800	0
47	20231019	194300	1204521990	17800	17800	17800	17800	0
48	20231019	194200	1204521990	17800	17800	17800	17800	0
49	20231019	194100	1204521990	17800	17800	17800	17800	0
50	20231019	194000	1204521990	17800	17800	17800	17800	0
51	20231019	193900	1204521990	17800	17800	17800	17800	0
52	20231019	193800	1204521990	17800	17800	17800	17800	0
53	20231019	193700	1204521990	17800	17800	17800	17800	0
54	20231019	193600	1204521990	17800	17800	17800	17800	0
55	20231019	193500	1204521990	17800	17800	17800	17800	0
56	20231019	193400	1204521990	17800	17800	17800	17800	0
57	20231019	193300	1204521990	17800	17800	17800	17800	0
58	20231019	193200	1204521990	17800	17800	17800	17800	0
59	20231019	193100	1204521990	17800	17800	17800	17800	0
60	20231019	193000	1204521990	17800	17800	17800	17800	0
61	20231019	192900	1204521990	17800	17800	17800	17800	0
62	20231019	192800	1204521990	17800	17800	17800	17800	1707
63	20231019	192700	1204521990	17800	17800	17800	17800	0
64	20231019	192600	1204521990	17800	17800	17800	17800	0
65	20231019	192500	1204521990	17800	17800	17800	17800	0
66	20231019	192400	1204521990	17800	17800	17800	17800	0
67	20231019	192300	1204521990	17800	17800	17800	17800	0
68	20231019	192200	1204521990	17800	17800	17800	17800	0
69	20231019	192100	1204521990	17800	17800	17800	17800	0
70	20231019	192000	1204521990	17800	17800	17800	17800	0
71	20231019	191900	1204521990	17800	17800	17800	17800	0
72	20231019	191800	1204521990	17800	17800	17800	17800	0
73	20231019	191700	1204521990	17800	17800	17800	17800	0
74	20231019	191600	1204521990	17800	17800	17800	17800	0
75	20231019	191500	1204521990	17800	17800	17800	17800	0
76	20231019	191400	1204521990	17800	17800	17800	17800	0
77	20231019	191300	1204521990	17800	17800	17800	17800	0
78	20231019	191200	1204521990	17800	17800	17800	17800	0
79	20231019	191100	1204521990	17800	17800	17800	17800	0
80	20231019	191000	1204521990	17800	17800	17800	17800	0
81	20231019	190900	1204521990	17800	17800	17800	17800	0
82	20231019	190800	1204521990	17800	17800	17800	17800	0
83	20231019	190700	1204521990	17800	17800	17800	17800	0
84	20231019	190600	1204521990	17800	17800	17800	17800	0
85	20231019	190500	1204521990	17800	17800	17800	17800	0
86	20231019	190400	1204521990	17800	17800	17800	17800	0
87	20231019	190300	1204521990	17800	17800	17800	17800	0
88	20231019	190200	1204521990	17800	17800	17800	17800	0
89	20231019	190100	1204521990	17800	17800	17800	17800	0
90	20231019	190000	1204521990	17800	17800	17800	17800	0
91	20231019	185900	1204521990	17800	17800	17800	17800	0
92	20231019	185800	1204521990	17800	17800	17800	17800	1707
93	20231019	185700	1204521990	17800	17800	17800	17800	0
94	20231019	185600	1204521990	17800	17800	17800	17800	0
95	20231019	185500	1204521990	17800	17800	17800	17800	0
96	20231019	185400	1204521990	17800	17800	17800	17800	0
97	20231019	185300	1204521990	17800	17800	17800	17800	0
98	20231019	185200	1204521990	17800	17800	17800	17800	0
99	20231019	185100	1204521990	17800	17800	17800	17800	0
100	20231019	185000	1204521990	17800	17800	17800	17800	0
101	20231019	184900	1204521990	17800	17800	17800	17800	0
102	20231019	184800	1204521990	17800	17800	17800	17800	0
103	20231019	184700	1204521990	17800	17800	17800	17800	0
104	20231019	184600	1204521990	17800	17800	17800	17800	0
105	20231019	184500	1204521990	17800	17800	17800	17800	0
106	20231019	184400	1204521990	17800	17800	17800	17800	0
107	20231019	184300	1204521990	17800	17800	17800	17800	0
108	20231019	184200	1204521990	17800	17800	17800	17800	0
109	20231019	184100	1204521990	17800	17800	17800	17800	0
110	20231019	184000	1204521990	17800	17800	17800	17800	0
111	20231019	183900	1204521990	17800	17800	17800	17800	0
112	20231019	183800	1204521990	17800	17800	17800	17800	0
113	20231019	183700	1204521990	17800	17800	17800	17800	0
114	20231019	183600	1204521990	17800	17800	17800	17800	0
115	20231019	183500	1204521990	17800	17800	17800	17800	0
116	20231019	183400	1204521990	17800	17800	17800	17800	0
117	20231019	183300	1204521990	17800	17800	17800	17800	0
118	20231019	183200	1204521990	17800	17800	17800	17800	0
119	20231019	183100	1204521990	17800	17800	17800	17800	0
120	20231019	183000	1204521990	17800	17800	17800	17800	0
121	20231019	182900	1204521990	17800	17800	17800	17800	0
122	20231019	182800	1204521990	17800	17800	17800	17800	1707
123	20231019	182700	1204521990	17800	17800	17800	17800	0
124	20231019	182600	1204521990	17800	17800	17800	17800	0
125	20231019	182500	1204521990	17800	17800	17800	17800	0
126	20231019	182400	1204521990	17800	17800	17800	17800	0
127	20231019	182300	1204521990	17800	17800	17800	17800	0
128	20231019	182200	1204521990	17800	17800	17800	17800	0
129	20231019	182100	1204521990	17800	17800	17800	17800	0
130	20231019	182000	1204521990	17800	17800	17800	17800	0
131	20231019	181900	1204521990	17800	17800	17800	17800	0
132	20231019	181800	1204521990	17800	17800	17800	17800	0
133	20231019	181700	1204521990	17800	17800	17800	17800	0
134	20231019	181600	1204521990	17800	17800	17800	17800	0
135	20231019	181500	1204521990	17800	17800	17800	17800	0
136	20231019	181400	1204521990	17800	17800	17800	17800	0
137	20231019	181300	1204521990	17800	17800	17800	17800	0
138	20231019	181200	1204521990	17800	17800	17800	17800	0
139	20231019	181100	1204521990	17800	17800	17800	17800	0
140	20231019	181000	1204521990	17800	17800	17800	17800	0
141	20231019	180900	1204521990	17800	17800	17800	17800	0
142	20231019	180800	1204521990	17800	17800	17800	17800	0
143	20231019	180700	1204521990	17800	17800	17800	17800	0
144	20231019	180600	1204521990	17800	17800	17800	17800	0
145	20231019	180500	1204521990	17800	17800	17800	17800	0
146	20231019	180400	1204521990	17800	17800	17800	17800	0
147	20231019	180300	1204521990	17800	17800	17800	17800	0
148	20231019	180200	1204521990	17800	17800	17800	17800	0
149	20231019	180100	1204521990	17800	17800	17800	17800	0
150	20231019	180000	1204521990	17800	17800	17800	17800	0
151	20231019	175900	1204521990	17800	17800	17800	17800	0
152	20231019	175800	1204521990	17800	17800	17800	17800	1707
153	20231019	175700	1204521990	17800	17800	17800	17800	0
154	20231019	175600	1204521990	17800	17800	17800	17800	0
155	20231019	175500	1204521990	17800	17800	17800	17800	0
156	20231019	175400	1204521990	17800	17800	17800	17800	0
157	20231019	175300	1204521990	17800	17800	17800	17800	0
158	20231019	175200	1204521990	17800	17800	17800	17800	0
159	20231019	175100	1204521990	17800	17800	17800	17800	0
160	20231019	175000	1204521990	17800	17800	17800	17800	0
161	20231019	174900	1204521990	17800	17800	17800	17800	0
162	20231019	174800	1204521990	17800	17800	17800	17800	0
163	20231019	174700	1204521990	17800	17800	17800	17800	0
164	20231019	174600	1204521990	17800	17800	17800	17800	0
165	20231019	174500	1204521990	17800	17800	17800	17800	0
166	20231019	174400	1204521990	17800	17800	17800	17800	0
167	20231019	174300	1204521990	17800	17800	17800	17800	0
168	20231019	174200	1204521990	17800	17800	17800	17800	0
169	20231019	174100	1204521990	17800	17800	17800	17800	0
170	20231019	174000	1204521990	17800	17800	17800	17800	0
171	20231019	173900	1204521990	17800	17800	17800	17800	0
172	20231019	173800	1204521990	17800	17800	17800	17800	0
173	20231019	173700	1204521990	17800	17800	17800	17800	0
174	20231019	173600	1204521990	17800	17800	17800	17800	0
175	20231019	173500	1204521990	17800	17800	17800	17800	0
176	20231019	173400	1204521990	17800	17800	17800	17800	0
177	20231019	173300	1204521990	17800	17800	17800	17800	0
178	20231019	173200	1204521990	17800	17800	17800	17800	0
179	20231019	173100	1204521990	17800	17800	17800	17800	0
180	20231019	173000	1204521990	17800	17800	17800	17800	0
181	20231019	172900	1204521990	17800	17800	17800	17800	0
182	20231019	172800	1204521990	17800	17800	17800	17800	1707
183	20231019	172700	1204521990	17800	17800	17800	17800	0
184	20231019	172600	1204521990	17800	17800	17800	17800	0
185	20231019	172500	1204521990	17800	17800	17800	17800	0
186	20231019	172400	1204521990	17800	17800	17800	17800	0
187	20231019	172300	1204521990	17800	17800	17800	17800	0
188	20231019	172200	1204521990	17800	17800	17800	17800	0
189	20231019	172100	1204521990	17800	17800	17800	17800	0
190	20231019	172000	1204521990	17800	17800	17800	17800	0
191	20231019	171900	1204521990	17800	17800	17800	17800	0
192	20231019	171800	1204521990	17800	17800	17800	17800	0
193	20231019	171700	1204521990	17800	17800	17800	17800	0
194	20231019	171600	1204521990	17800	17800	17800	17800	0
195	20231019	171500	1204521990	17800	17800	17800	17800	0
196	20231019	171400	1204521990	17800	17800	17800	17800	0
197	20231019	171300	1204521990	17800	17800	17800	17800	0
198	20231019	171200	1204521990	17800	17800	17800	17800	0
199	20231019	171100	1204521990	17800	17800	17800	17800	0
200	20231019	171000	1204521990	17800	17800	17800	17800	0
201	20231019	170900	1204521990	17800	17800	17800	17800	0
202	20231019	170800	1204521990	17800	17800	17800	17800	0
203	20231019	170700	1204521990	17800	17800	17800	17800	0
204	20231019	170600	1204521990	17800	17800	17800	17800	0
205	20231019	170500	1204521990	17800	17800	17800	17800	0
206	20231019	170400	1204521990	17800	17800	17800	17800	0
207	20231019	170300	1204521990	17800	17800	17800	17800	0
208	20231019	170200	1204521990	17800	17800	17800	17800	0
209	20231019	170100	1204521990	17800	17800	17800	17800	0
210	20231019	170000	1204521990	17800	17800	17800	17800	0
211	20231019	165900	1204521990	17800	17800	17800	17800	0
212	20231019	165800	1204521990	17800	17800	17800	17800	1707
213	20231019	165700	1204521990	17800	17800	17800	17800	0
214	20231019	165600	1204521990	17800	17800	17800	17800	0
215	20231019	165500	1204521990	17800	17800	17800	17800	0
216	20231019	165400	1204521990	17800	17800	17800	17800	0
217	20231019	165300	1204521990	17800	17800	17800	17800	0
218	20231019	165200	1204521990	17800	17800	17800	17800	0
219	20231019	165100	1204521990	17800	17800	17800	17800	0
220	20231019	165000	1204521990	17800	17800	17800	17800	0
221	20231019	164900	1204521990	17800	17800	17800	17800	0
222	20231019	164800	1204521990	17800	17800	17800	17800	0
223	20231019	164700	1204521990	17800	17800	17800	17800	0
224	20231019	164600	1204521990	17800	17800	17800	17800	0
225	20231019	164500	1204521990	17800	17800	17800	17800	0
226	20231019	164400	1204521990	17800	17800	17800	17800	0
227	20231019	164300	1204521990	17800	17800	17800	17800	0
228	20231019	164200	1204521990	17800	17800	17800	17800	0
229	20231019	164100	1204521990	17800	17800	17800	17800	0
230	20231019	164000	1204521990	17800	17800	17800	17800	0
231	20231019	163900	1204521990	17800	17800	17800	17800	0
232	20231019	163800	1204521990	17800	17800	17800	17800	0
233	20231019	163700	1204521990	17800	17800	17800	17800	0
234	20231019	163600	1204521990	17800	17800	17800	17800	0
235	20231019	163500	1204521990	17800	17800	17800	17800	0
236	20231019	163400	1204521990	17800	17800	17800	17800	0
237	20231019	163300	1204521990	17800	17800	17800	17800	0
238	20231019	163200	1204521990	17800	17800	17800	17800	0
239	20231019	163100	1204521990	17800	17800	17800	17800	0
240	20231019	163000	1204521990	17800	17800	17800	17800	0
241	20231019	162900	1204521990	17800	17800	17800	17800	0
242	20231019	162800	1204521990	17800	17800	17800	17800	1707
243	20231019	162700	1204521990	17800	17800	17800	17800	0
244	20231019	162600	1204521990	17800	17800	17800	17800	0
245	20231019	162500	1204521990	17800	17800	17800	17800	0
246	20231019	162400	1204521990	17800	17800	17800	17800	0
247	20231019	162300	1204521990	17800	17800	17800	17800	0
248	20231019	162200	1204521990	17800	17800	17800	17800	0
249	20231019	162100	1204521990	17800	17800	17800	17800	0
250	20231019	162000	1204521990	17800	17800	17800	17800	0
251	20231019	161900	1204521990	17800	17800	17800	17800	0
252	20231019	161800	1204521990	17800	17800	17800	17800	0
253	20231019	161700	1204521990	17800	17800	17800	17800	0
254	20231019	161600	1204521990	17800	17800	17800	17800	0
255	20231019	161500	1204521990	17800	17800	17800	17800	0
256	20231019	161400	1204521990	17800	17800	17800	17800	0
257	20231019	161300	1204521990	17800	17800	17800	17800	0
258	20231019	161200	1204521990	17800	17800	17800	17800	0
259	20231019	161100	1204521990	17800	17800	17800	17800	0
260	20231019	161000	1204521990	17800	17800	17800	17800	0
261	20231019	160900	1204521990	17800	17800	17800	17800	0
262	20231019	160800	1204521990	17800	17800	17800	17800	0
263	20231019	160700	1204521990	17800	17800	17800	17800	0
264	20231019	160600	1204521990	17800	17800	17800	17800	0
265	20231019	160500	1204521990	17800	17800	17800	17800	0
266	20231019	160400	1204521990	17800	17800	17800	17800	0
267	20231019	160300	1204521990	17800	17800	17800	17800	0
268	20231019	160200	1204521990	17800	17800	17800	17800	0
269	20231019	160100	1204521990	17800	17800	17800	17800	0
270	20231019	160000	1204521990	17800	17800	17800	17800	0
271	20231019	155900	1204521990	17800	17800	17800	17800	0
272	20231019	155800	1204521990	17800	17800	17800	17800	1707
273	20231019	155700	1204521990	17800	17800	17800	17800	0
274	20231019	155600	1204521990	17800	17800	17800	17800	0
275	20231019	155500	1204521990	17800	17800	17800	17800	0
276	20231019	155400	1204521990	17800	17800	17800	17800	0
277	20231019	155300	1204521990	17800	17800	17800	17800	0
278	20231019	155200	1204521990	17800	17800	17800	17800	0
279	20231019	155100	1204521990	17800	17800	17800	17800	0
280	20231019	155000	1204521990	17800	17800	17800	17800	0
281	20231019	154900	1204521990	17800	17800	17800	17800	0
282	20231019	154800	1204521990	17800	17800	17800	17800	0
283	20231019	154700	1204521990	17800	17800	17800	17800	0
284	20231019	154600	1204521990	17800	17800	17800	17800	0
285	20231019	154500	1204521990	17800	17800	17800	17800	0
286	20231019	154400	1204521990	17800	17800	17800	17800	0
287	20231019	154300	1204521990	17800	17800	17800	17800	0
288	20231019	154200	1204521990	17800	17800	17800	17800	0
289	20231019	154100	1204521990	17800	17800	17800	17800	0
290	20231019	154000	1204521990	17800	17800	17800	17800	0
291	20231019	153900	1204521990	17800	17800	17800	17800	0
292	20231019	153800	1204521990	17800	17800	17800	17800	0
293	20231019	153700	1204521990	17800	17800	17800	17800	0
294	20231019	153600	1204521990	17800	17800	17800	17800	0
295	20231019	153500	1204521990	17800	17800	17800	17800	0
296	20231019	153400	1204521990	17800	17800	17800	17800	0
297	20231019	153300	1204521990	17800	17800	17800	17800	0
298	20231019	153200	1204521990	17800	17800	17800	17800	0
299	20231019	153100	1204521990	17800	17800	17800	17800	0
300	20231019	153000	1204521990	17800	17800	17800	17800	1707
301	20231019	152900	1174137390	18060	18060	18060	18060	0
302	20231019	152800	1174137390	18060	18060	18060	18060	0
303	20231019	152700	1174137390	18060	18060	18060	18060	0
304	20231019	152600	1174137390	18060	18060	18060	18060	0
305	20231019	152500	1174137390	18060	18060	18060	18060	0
306	20231019	152400	1174137390	18060	18060	18060	18060	0
307	20231019	152300	1174137390	18060	18060	18060	18060	0
308	20231019	152200	1174137390	18060	18060	18060	18060	0
309	20231019	152100	1174137390	18060	18060	18060	18060	0
310	20231019	152000	1174137390	18060	18060	18060	18060	0
311	20231019	151900	1174137390	18060	17670	18500	17640	5032
312	20231019	151800	1083798960	17630	17670	17670	17630	131
313	20231019	151700	1081488190	17670	17670	17670	17670	29
314	20231019	151600	1080975760	17670	17680	17680	17670	83
315	20231019	151500	1079508850	17620	17620	17620	17620	1071
316	20231019	151400	1060637830	17620	17650	17650	17620	1631
317	20231019	151300	1031874330	17690	17690	17690	17690	48
318	20231019	151200	1031025210	17690	17690	17690	17690	22
319	20231019	151100	1030636030	17690	17690	17690	17690	28
320	20231019	151000	1030140710	17690	17670	17690	17650	159
321	20231019	150900	1027330440	17670	17670	17670	17670	52
322	20231019	150800	1026411600	17680	17680	17680	17680	54
323	20231019	150700	1025456880	17680	17680	17680	17680	6
324	20231019	150600	1025350800	17650	17650	17650	17650	185
325	20231019	150500	1022085550	17650	17690	17690	17650	168
326	20231019	150400	1019119230	17690	17700	17700	17690	31
327	20231019	150300	1018570540	17700	17700	17700	17650	122
328	20231019	150200	1016415290	17700	17700	17700	17700	28
329	20231019	150100	1015919690	17700	17670	17700	17670	57
330	20231019	150000	1014911720	17670	17660	17670	17660	497
331	20231019	145900	1006130010	17660	17660	17660	17660	152
332	20231019	145800	1003445690	17660	17650	17660	17650	26
333	20231019	145700	1002986780	17650	17650	17650	17650	195
334	20231019	145600	999545030	17650	17660	17660	17650	26
335	20231019	145500	999085880	17630	17630	17630	17630	151
336	20231019	145400	996423750	17660	17660	17660	17660	57
337	20231019	145300	995417130	17660	17660	17660	17660	31
338	20231019	145200	994869670	17660	17660	17660	17660	279
339	20231019	145100	989942530	17660	17660	17660	17660	27
340	20231019	145000	989465710	17660	17660	17660	17660	22
341	20231019	144900	989077190	17660	17660	17660	17660	27
342	20231019	144800	988600370	17660	17670	17670	17660	56
343	20231019	144700	987611150	17670	17670	17670	17630	460
344	20231019	144600	979498340	17670	17670	17670	17670	42
345	20231019	144500	978756200	17670	17670	17670	17670	22
346	20231019	144400	978367460	17670	17670	17670	17670	29
347	20231019	144300	977855030	17670	17670	17670	17670	41
348	20231019	144200	977130560	17670	17670	17670	17670	66
349	20231019	144100	975964340	17670	17670	17670	17670	36
350	20231019	144000	975328220	17670	17680	17680	17670	27
351	20231019	143900	974850870	17680	17680	17680	17680	1
352	20231019	143800	974833190	17690	17690	17690	17690	73
353	20231019	143700	973541820	17690	17700	17700	17690	46
354	20231019	143600	972727630	17700	17700	17700	17700	41
355	20231019	143500	972001930	17650	17700	17700	17650	41
356	20231019	143400	971276880	17650	17650	17650	17650	0
357	20231019	143300	971276880	17650	17640	17650	17640	150
358	20231019	143200	968629580	17700	17700	17700	17700	22
359	20231019	143100	968240180	17700	17720	17720	17700	39
360	20231019	143000	967549680	17670	17730	17730	17670	51
361	20231019	142900	966646830	17670	17670	17670	17670	18
362	20231019	142800	966328770	17680	17680	17680	17680	65
363	20231019	142700	965179570	17680	17680	17680	17680	27
364	20231019	142600	964702210	17680	17680	17680	17680	29
365	20231019	142500	964189490	17680	17680	17680	17680	26
366	20231019	142400	963729810	17680	17760	17760	17680	63
367	20231019	142300	962614210	17680	17680	17680	17680	131
368	20231019	142200	960298130	17760	17760	17760	17760	49
369	20231019	142100	959427890	17770	17770	17770	17770	26
370	20231019	142000	958965870	17770	17770	17770	17770	26
371	20231019	141900	958503850	17770	17770	17770	17770	50
372	20231019	141800	957615350	17780	17780	17780	17780	51
373	20231019	141700	956708570	17780	17780	17780	17780	21
374	20231019	141600	956335190	17790	17790	17790	17790	27
375	20231019	141500	955854860	17790	17790	17790	17790	55
376	20231019	141400	954876410	17620	17620	17620	17620	0
377	20231019	141300	954876410	17620	17750	17750	17620	676
378	20231019	141200	942928600	17750	17740	17750	17740	23
379	20231019	141100	942520360	17740	17750	17750	17740	31
380	20231019	141000	941970310	17750	17740	17750	17740	86
381	20231019	140900	940444570	17740	17740	17740	17740	26
382	20231019	140800	939983330	17740	17740	17740	17740	64
383	20231019	140700	938847970	17740	17700	17740	17700	121
384	20231019	140600	936705910	17700	17700	17700	17700	24
385	20231019	140500	936281110	17700	17700	17700	17700	49
386	20231019	140400	935413810	17700	17700	17700	17700	24
387	20231019	140300	934989010	17660	17660	17660	17660	0
388	20231019	140200	934989010	17660	17690	17690	17660	59
389	20231019	140100	933945600	17690	17690	17690	17690	19
390	20231019	140000	933609490	17660	17660	17660	17660	37
391	20231019	135900	932956070	17700	17700	17700	17700	23
392	20231019	135800	932548970	17700	17700	17700	17700	73
393	20231019	135700	931256870	17700	17700	17700	17700	22
394	20231019	135600	930867470	17630	17630	17630	17630	100
395	20231019	135500	929104470	17620	17700	17700	17620	222
396	20231019	135400	925190770	17700	17700	17700	17700	26
397	20231019	135300	924730570	17700	17700	17700	17700	27
398	20231019	135200	924252670	17700	17700	17700	17700	23
399	20231019	135100	923845570	17700	17700	17700	17700	48
400	20231019	135000	922995970	17700	17700	17700	17700	14
401	20231019	134900	922748170	17620	17630	17630	17620	130
402	20231019	134800	920457540	17690	17690	17690	17690	44
403	20231019	134700	919679180	17690	17690	17690	17690	23
404	20231019	134600	919272310	17690	17690	17690	17690	22
405	20231019	134500	918883130	17690	17690	17690	17630	154
406	20231019	134400	916165110	17690	17690	17690	17690	21
407	20231019	134300	915793620	17690	17690	17690	17690	45
408	20231019	134200	914997570	17630	17670	17670	17630	390
409	20231019	134100	908120090	17680	17700	17700	17680	22
410	20231019	134000	907730710	17670	17660	17670	17660	39
411	20231019	133900	907041620	17660	17660	17660	17660	13
412	20231019	133800	906812040	17630	17630	17630	17630	60
413	20231019	133700	905754240	17600	17600	17600	17600	0
414	20231019	133600	905754240	17600	17600	17600	17600	2133
415	20231019	133500	868213440	17600	17600	17600	17600	284
416	20231019	133400	863215040	17580	17580	17580	17580	150
417	20231019	133300	860578040	17600	17600	17600	17600	27
418	20231019	133200	860102840	17600	17600	17600	17600	44
419	20231019	133100	859328440	17600	17600	17600	17600	20
420	20231019	133000	858976440	17600	17600	17600	17600	22
421	20231019	132900	858589240	17600	17600	17600	17600	94
422	20231019	132800	856934840	17600	17600	17600	17600	69
423	20231019	132700	855720440	17600	17600	17600	17600	10
424	20231019	132600	855544440	17590	17590	17590	17590	146
425	20231019	132500	852976300	17590	17600	17600	17590	30
426	20231019	132400	852448540	17590	17590	17590	17590	25
427	20231019	132300	852008790	17590	17600	17600	17590	73
428	20231019	132200	850724500	17600	17600	17600	17600	21
429	20231019	132100	850354900	17600	17600	17600	17600	27
430	20231019	132000	849879700	17600	17600	17600	17600	78
431	20231019	131900	848506900	17590	17590	17590	17590	24
432	20231019	131800	848084740	17590	17590	17590	17590	72
433	20231019	131700	846818260	17560	17560	17560	17560	0
434	20231019	131600	846818260	17560	17590	17590	17560	43
435	20231019	131500	846062370	17590	17590	17590	17590	25
436	20231019	131400	845622620	17590	17590	17590	17590	45
437	20231019	131300	844831070	17590	17590	17590	17590	22
438	20231019	131200	844444090	17590	17590	17590	17590	47
439	20231019	131100	843617360	17590	17590	17590	17590	24
440	20231019	131000	843195200	17540	17540	17540	17530	814
441	20231019	130900	828919760	17540	17570	17570	17540	1674
442	20231019	130800	799539470	17580	17600	17600	17580	289
443	20231019	130700	794456220	17600	17610	17610	17600	71
444	20231019	130600	793206610	17600	17600	17600	17600	48
445	20231019	130500	792361810	17600	17600	17600	17600	10
446	20231019	130400	792185810	17580	17580	17580	17580	120
447	20231019	130300	790076210	17580	17580	17580	17580	130
448	20231019	130200	787790810	17580	17580	17580	17580	170
449	20231019	130100	784802210	17580	17580	17580	17580	150
450	20231019	130000	782165210	17580	17620	17620	17580	33
451	20231019	125900	781584100	17630	17630	17630	17630	48
452	20231019	125800	780737860	17630	17630	17630	17620	62
453	20231019	125700	779645240	17610	17620	17620	17590	311
454	20231019	125600	774172780	17620	17620	17620	17620	70
455	20231019	125500	772939380	17620	17620	17620	17620	45
456	20231019	125400	772146480	17620	17620	17620	17620	44
457	20231019	125300	771371200	17620	17620	17620	17620	25
458	20231019	125200	770930700	17620	17620	17620	17620	21
459	20231019	125100	770560680	17620	17620	17620	17620	20
460	20231019	125000	770208280	17620	17620	17620	17620	124
461	20231019	124900	768023400	17620	17580	17620	17580	69
462	20231019	124800	766809180	17620	17580	17620	17580	36
463	20231019	124700	766175660	17580	17580	17580	17580	50
464	20231019	124600	765296660	17580	17620	17620	17580	239
465	20231019	124500	761092400	17620	17600	17620	17600	90
466	20231019	124400	759508200	17620	17620	17620	17620	23
467	20231019	124300	759102940	17620	17620	17620	17610	61
468	20231019	124200	758028370	17610	17620	17620	17610	70
469	20231019	124100	756795470	17620	17620	17620	17620	62
470	20231019	124000	755703030	17640	17640	17640	17640	24
471	20231019	123900	755279670	17640	17640	17640	17640	28
472	20231019	123800	754785750	17640	17640	17640	17640	28
473	20231019	123700	754291830	17640	17640	17640	17640	44
474	20231019	123600	753515670	17640	17640	17640	17640	19
475	20231019	123500	753180510	17640	17640	17640	17640	21
476	20231019	123400	752810070	17640	17640	17640	17640	22
477	20231019	123300	752421990	17640	17640	17640	17640	39
478	20231019	123200	751734030	17640	17640	17640	17640	22
479	20231019	123100	751345950	17580	17550	17600	17540	450
480	20231019	123000	743432390	17530	17570	17570	17530	150
481	20231019	122900	740799650	17600	17600	17600	17600	30
482	20231019	122800	740271650	17600	17600	17600	17600	44
483	20231019	122700	739497250	17600	17600	17600	17600	21
484	20231019	122600	739127650	17570	17570	17570	17570	525
485	20231019	122500	729903400	17670	17660	17670	17660	27
486	20231019	122400	729426570	17670	17660	17670	17660	19
487	20231019	122300	729090950	17670	17660	17670	17660	23
488	20231019	122200	728684650	17670	17520	17670	17520	177
489	20231019	122100	725560740	17510	17670	17670	17510	985
490	20231019	122000	708219980	17630	17640	17640	17630	545
491	20231019	121900	698608370	17650	17690	17690	17650	919
492	20231019	121800	682373410	17680	17700	17700	17680	90
493	20231019	121700	680780720	17700	17690	17700	17690	142
494	20231019	121600	678267920	17700	17700	17700	17700	55
495	20231019	121500	677294420	17690	17700	17700	17690	179
496	20231019	121400	674127640	17690	17690	17690	17690	0
497	20231019	121300	674127640	17690	17700	17700	17690	26
498	20231019	121200	673667450	17700	17700	17700	17700	21
499	20231019	121100	673295750	17700	17700	17700	17700	65
500	20231019	121000	672145250	17740	17740	17740	17740	19
501	20231019	120900	671808190	17700	17740	17740	17700	49
502	20231019	120800	670940530	17700	17700	17700	17700	70
503	20231019	120700	669701530	17740	17740	17740	17740	24
504	20231019	120600	669275770	17700	17700	17700	17700	151
505	20231019	120500	666603070	17700	17700	17700	17700	19
506	20231019	120400	666266770	17690	17690	17690	17690	0
507	20231019	120300	666266770	17690	17690	17690	17690	179
508	20231019	120200	663100260	17690	17700	17700	17690	272
509	20231019	120100	658287660	17700	17700	17700	17700	45
510	20231019	120000	657491160	17740	17740	17740	17740	27
511	20231019	115900	657012180	17740	17740	17740	17740	45
512	20231019	115800	656213880	17740	17740	17740	17740	28
513	20231019	115700	655717160	17690	17750	17750	17690	89
514	20231019	115600	654141510	17700	17690	17700	17690	145
515	20231019	115500	651575130	17690	17700	17700	17690	579
516	20231019	115400	641332040	17700	17700	17700	17700	73
517	20231019	115300	640039940	17700	17740	17740	17700	2352
518	20231019	115200	598384760	17750	17760	17760	17750	247
519	20231019	115100	594000240	17760	17770	17770	17760	489
520	20231019	115000	585310920	17780	17780	17780	17780	24
521	20231019	114900	584884200	17780	17780	17780	17780	52
522	20231019	114800	583959640	17780	17780	17780	17780	25
523	20231019	114700	583515140	17770	17770	17770	17770	24
524	20231019	114600	583088660	17770	17770	17770	17770	95
525	20231019	114500	581400510	17780	17800	17800	17780	27
526	20231019	114400	580920010	17800	17800	17800	17800	49
527	20231019	114300	580047810	17800	17790	17800	17790	20
528	20231019	114200	579691960	17800	17800	17800	17800	7
529	20231019	114100	579567360	17790	17790	17790	17790	290
530	20231019	114000	574408260	17790	17800	17800	17790	12
531	20231019	113900	574194760	17800	17800	17800	17800	43
532	20231019	113800	573429360	17800	17800	17800	17800	20
533	20231019	113700	573073360	17800	17800	17800	17800	45
534	20231019	113600	572272360	17800	17800	17800	17800	47
535	20231019	113500	571435760	17800	17800	17800	17800	12
536	20231019	113400	571222160	17760	17760	17760	17760	33
537	20231019	113300	570636080	17760	17760	17760	17760	55
538	20231019	113200	569659280	17760	17760	17760	17760	50
539	20231019	113100	568771280	17760	17760	17760	17760	34
540	20231019	113000	568167440	17750	17740	17750	17740	330
541	20231019	112900	562310040	17740	17740	17740	17740	10
542	20231019	112800	562132640	17740	17750	17750	17720	762
543	20231019	112700	548623340	17760	17760	17760	17760	91
544	20231019	112600	547007180	17760	17790	17790	17750	1199
545	20231019	112500	525711330	17790	17790	17790	17780	100
546	20231019	112400	523933040	17790	17800	17800	17790	26
547	20231019	112300	523470450	17790	17790	17790	17790	16
548	20231019	112200	523185810	17790	17790	17790	17790	43
549	20231019	112100	522420840	17790	17780	17790	17780	21
550	20231019	112000	522047260	17780	17790	17790	17780	1014
551	20231019	111900	504017760	17800	17800	17800	17800	20
552	20231019	111800	503661760	17800	17800	17800	17800	23
553	20231019	111700	503252360	17800	17860	17860	17790	365
554	20231019	111600	496753930	17860	17860	17860	17860	21
555	20231019	111500	496378870	17800	17800	17800	17800	19
556	20231019	111400	496040670	17860	17860	17860	17860	54
557	20231019	111300	495076230	17860	17860	17860	17860	27
558	20231019	111200	494594010	17800	17860	17860	17800	32
559	20231019	111100	494023090	17790	17800	17800	17790	1043
560	20231019	111000	475458540	17860	17860	17860	17860	27
561	20231019	110900	474976320	17800	17860	17860	17800	769
562	20231019	110800	461284720	17860	17860	17860	17860	27
563	20231019	110700	460802500	17820	17820	17820	17820	28
564	20231019	110600	460303540	17820	17860	17860	17820	36
565	20231019	110500	459660980	17860	17860	17870	17860	50
566	20231019	110400	458767920	17880	17880	17880	17880	25
567	20231019	110300	458320920	17800	17810	17810	17800	297
568	20231019	110200	453033420	17810	17870	17880	17810	92
569	20231019	110100	451393610	17890	17890	17890	17890	20
570	20231019	110000	451035810	17890	17890	17890	17890	24
571	20231019	105900	450606450	17890	17890	17890	17890	24
572	20231019	105800	450177090	17890	17890	17890	17890	20
573	20231019	105700	449819290	17890	17890	17890	17890	43
574	20231019	105600	449050020	17890	17890	17890	17890	23
575	20231019	105500	448638550	17800	17890	17890	17800	5781
576	20231019	105400	345472850	17890	17890	17890	17890	24
577	20231019	105300	345043490	17890	17890	17890	17890	43
578	20231019	105200	344274220	17890	17900	17900	17890	361
579	20231019	105100	337815350	17900	17900	17900	17900	5
580	20231019	105000	337725850	17920	17920	17920	17920	20
581	20231019	104900	337367450	17920	17920	17920	17920	19
582	20231019	104800	337026970	17920	17920	17920	17920	24
583	20231019	104700	336596890	17920	17920	17920	17920	44
584	20231019	104600	335808410	17920	17920	17920	17900	71
585	20231019	104500	334536650	17900	17900	17900	17900	98
586	20231019	104400	332782450	17910	17920	17920	17910	91
587	20231019	104300	331152370	17920	17930	17930	17920	295
588	20231019	104200	325864740	17950	17950	17950	17950	20
589	20231019	104100	325505740	17930	17940	17940	17930	44
590	20231019	104000	324716600	17950	17950	17950	17950	45
591	20231019	103900	323908850	17950	17970	17970	17950	116
592	20231019	103800	321825510	18020	18020	18020	18020	25
593	20231019	103700	321375010	17970	18000	18000	17970	507
594	20231019	103600	312257460	18030	18030	18030	18030	45
595	20231019	103500	311446110	18030	18030	18030	18030	26
596	20231019	103400	310977330	18030	18030	18030	18030	21
597	20231019	103300	310598700	18030	18030	18030	18030	26
598	20231019	103200	310129920	18030	18030	18030	18030	21
599	20231019	103100	309751290	18030	18030	18030	18030	26
600	20231019	103000	309282510	18030	18020	18030	18020	46
601	20231019	102900	308453340	18030	18030	18030	18030	19
602	20231019	102800	308110770	18030	18030	18030	18030	25
603	20231019	102700	307660020	18030	18030	18030	18030	19
604	20231019	102600	307317450	18040	18040	18040	18040	43
605	20231019	102500	306541730	18040	18040	18040	18040	25
606	20231019	102400	306090730	18040	18030	18040	18030	66
607	20231019	102300	304900320	18030	18030	18030	18030	28
608	20231019	102200	304395480	18030	18030	18030	18030	29
609	20231019	102100	303872610	18030	18040	18040	18030	137
610	20231019	102000	301402130	18040	18030	18040	18030	192
611	20231019	101900	297939650	18030	18030	18030	18030	19
612	20231019	101800	297597080	18030	18030	18030	18030	97
613	20231019	101700	295848170	18030	18030	18030	18030	33
614	20231019	101600	295253180	18030	18030	18030	17970	67
615	20231019	101500	294046430	18030	18030	18040	18030	160
616	20231019	101400	291161300	18030	18030	18030	18030	9
617	20231019	101300	290999030	17970	17970	17970	17970	38
618	20231019	101200	290316170	17970	17970	17970	17970	29
619	20231019	101100	289795040	17900	17900	17900	17900	0
620	20231019	101000	289795040	17900	17970	17970	17900	67
621	20231019	100900	288592450	17980	17920	17980	17920	91
622	20231019	100800	286960110	17900	17900	17900	17900	0
623	20231019	100700	286960110	17900	17990	17990	17900	22
624	20231019	100600	286564420	18020	18020	18020	18020	73
625	20231019	100500	285248960	17920	17920	17920	17920	0
626	20231019	100400	285248960	17920	17990	17990	17920	51
627	20231019	100300	284332190	18030	17990	18030	17990	34
628	20231019	100200	283719610	17990	17970	17990	17970	123
629	20231019	100100	281507680	17980	17970	17980	17970	189
630	20231019	100000	278110420	17930	17970	17970	17930	981
631	20231019	095900	260518590	17970	17950	17970	17950	287
632	20231019	095800	255365540	17940	17950	17950	17910	105
633	20231019	095700	253483460	17910	17910	17910	17910	62
634	20231019	095600	252373040	17910	17910	17910	17910	123
635	20231019	095500	250170110	17920	17920	17920	17920	0
636	20231019	095400	250170110	17920	17920	17920	17920	0
637	20231019	095300	250170110	17920	17920	17920	17920	0
638	20231019	095200	250170110	17920	17890	17920	17890	2
639	20231019	095100	250134300	17890	17890	17890	17890	29
640	20231019	095000	249615490	17890	17890	17890	17890	0
641	20231019	094900	249615490	17890	17890	17890	17880	805
642	20231019	094800	235215850	17900	17910	17910	17900	170
643	20231019	094700	232172350	17900	17940	17940	17900	548
644	20231019	094600	222359940	17940	17950	17950	17940	11
645	20231019	094500	222162500	17950	17950	17950	17950	0
646	20231019	094400	222162500	17950	17950	17950	17950	21
647	20231019	094300	221785550	17960	17970	17970	17960	37
648	20231019	094200	221120670	17960	18000	18000	17960	45
649	20231019	094100	220311550	17930	17930	17930	17930	100
650	20231019	094000	218518550	17910	17910	17910	17910	300
651	20231019	093900	213145550	17860	17860	18030	17860	1119
652	20231019	093800	193078550	17820	17820	17820	17820	6
653	20231019	093700	192971630	17820	17820	17820	17820	1
654	20231019	093600	192953810	17860	17860	17860	17860	0
655	20231019	093500	192953810	17860	17860	17860	17860	5
656	20231019	093400	192864510	17860	17830	17860	17810	336
657	20231019	093300	186879140	17830	17830	17830	17830	1
658	20231019	093200	186861310	17820	17820	17820	17820	157
659	20231019	093100	184063570	17820	17820	17820	17820	0
660	20231019	093000	184063570	17820	17820	17820	17820	0
661	20231019	092900	184063570	17820	17800	17820	17800	123
662	20231019	092800	181871730	17800	17830	17830	17800	1390
663	20231019	092700	157108630	17870	17870	17870	17870	0
664	20231019	092600	157108630	17870	17870	17870	17830	126
665	20231019	092500	154857910	17820	17820	17820	17820	0
666	20231019	092400	154857910	17820	17870	17870	17820	693
667	20231019	092300	142492290	17870	17920	17920	17870	967
668	20231019	092200	125194270	17920	18030	18030	17920	151
669	20231019	092100	122486300	18030	18030	18030	18030	539
670	20231019	092000	112768130	18000	18000	18000	18000	0
671	20231019	091900	112768130	18000	18000	18000	18000	50
672	20231019	091800	111868130	17850	17850	17850	17850	0
673	20231019	091700	111868130	17850	18010	18040	17850	600
674	20231019	091600	101130640	18010	18010	18010	18010	0
675	20231019	091500	101130640	18010	18010	18010	18010	50
676	20231019	091400	100230140	18000	18000	18000	18000	70
677	20231019	091300	98970140	18000	17890	18000	17890	633
678	20231019	091200	87637720	17800	17780	17800	17780	223
679	20231019	091100	83668880	17760	17780	17870	17760	678
680	20231019	091000	71619820	17780	17970	17970	17780	1684
681	20231019	090900	41511850	17980	17980	17980	17980	1
682	20231019	090800	41493870	17990	17990	17990	17980	22
683	20231019	090700	41098190	18000	18000	18000	18000	105
684	20231019	090600	39208190	18070	18020	18070	18000	421
685	20231019	090500	31627400	18020	18030	18030	18020	118
686	20231019	090400	29500650	18020	18150	18150	18020	925
687	20231019	090300	12765730	18120	18190	18190	18120	123
688	20231019	090200	10533460	18190	18230	18230	18190	30
689	20231019	090100	9987260	18270	18260	18270	18150	71
690	20231019	090000	8691760	18260	18260	18260	18260	476