KissMeData/192080/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201400	1217985350	40800	40800	40800	40800	1073
3	20231027	201300	1217985350	40800	40800	40800	40800	0
4	20231027	201200	1217985350	40800	40800	40800	40800	0
5	20231027	201100	1217985350	40800	40800	40800	40800	0
6	20231027	201000	1217985350	40800	40800	40800	40800	0
7	20231027	200900	1217985350	40800	40800	40800	40800	0
8	20231027	200800	1217985350	40800	40800	40800	40800	0
9	20231027	200700	1217985350	40800	40800	40800	40800	0
10	20231027	200600	1217985350	40800	40800	40800	40800	0
11	20231027	200500	1217985350	40800	40800	40800	40800	0
12	20231027	200400	1217985350	40800	40800	40800	40800	0
13	20231027	200300	1217985350	40800	40800	40800	40800	0
14	20231027	200200	1217985350	40800	40800	40800	40800	0
15	20231027	200100	1217985350	40800	40800	40800	40800	0
16	20231027	200000	1217985350	40800	40800	40800	40800	0
17	20231027	195900	1217985350	40800	40800	40800	40800	0
18	20231027	195800	1217985350	40800	40800	40800	40800	0
19	20231027	195700	1217985350	40800	40800	40800	40800	0
20	20231027	195600	1217985350	40800	40800	40800	40800	0
21	20231027	195500	1217985350	40800	40800	40800	40800	0
22	20231027	195400	1217985350	40800	40800	40800	40800	0
23	20231027	195300	1217985350	40800	40800	40800	40800	0
24	20231027	195200	1217985350	40800	40800	40800	40800	0
25	20231027	195100	1217985350	40800	40800	40800	40800	0
26	20231027	195000	1217985350	40800	40800	40800	40800	0
27	20231027	194900	1217985350	40800	40800	40800	40800	0
28	20231027	194800	1217985350	40800	40800	40800	40800	0
29	20231027	194700	1217985350	40800	40800	40800	40800	0
30	20231027	194600	1217985350	40800	40800	40800	40800	0
31	20231027	194500	1217985350	40800	40800	40800	40800	0
32	20231027	194400	1217985350	40800	40800	40800	40800	1073
33	20231027	194300	1217985350	40800	40800	40800	40800	0
34	20231027	194200	1217985350	40800	40800	40800	40800	0
35	20231027	194100	1217985350	40800	40800	40800	40800	0
36	20231027	194000	1217985350	40800	40800	40800	40800	0
37	20231027	193900	1217985350	40800	40800	40800	40800	0
38	20231027	193800	1217985350	40800	40800	40800	40800	0
39	20231027	193700	1217985350	40800	40800	40800	40800	0
40	20231027	193600	1217985350	40800	40800	40800	40800	0
41	20231027	193500	1217985350	40800	40800	40800	40800	0
42	20231027	193400	1217985350	40800	40800	40800	40800	0
43	20231027	193300	1217985350	40800	40800	40800	40800	0
44	20231027	193200	1217985350	40800	40800	40800	40800	0
45	20231027	193100	1217985350	40800	40800	40800	40800	0
46	20231027	193000	1217985350	40800	40800	40800	40800	0
47	20231027	192900	1217985350	40800	40800	40800	40800	0
48	20231027	192800	1217985350	40800	40800	40800	40800	0
49	20231027	192700	1217985350	40800	40800	40800	40800	0
50	20231027	192600	1217985350	40800	40800	40800	40800	0
51	20231027	192500	1217985350	40800	40800	40800	40800	0
52	20231027	192400	1217985350	40800	40800	40800	40800	0
53	20231027	192300	1217985350	40800	40800	40800	40800	0
54	20231027	192200	1217985350	40800	40800	40800	40800	0
55	20231027	192100	1217985350	40800	40800	40800	40800	0
56	20231027	192000	1217985350	40800	40800	40800	40800	0
57	20231027	191900	1217985350	40800	40800	40800	40800	0
58	20231027	191800	1217985350	40800	40800	40800	40800	0
59	20231027	191700	1217985350	40800	40800	40800	40800	0
60	20231027	191600	1217985350	40800	40800	40800	40800	0
61	20231027	191500	1217985350	40800	40800	40800	40800	0
62	20231027	191400	1217985350	40800	40800	40800	40800	1073
63	20231027	191300	1217985350	40800	40800	40800	40800	0
64	20231027	191200	1217985350	40800	40800	40800	40800	0
65	20231027	191100	1217985350	40800	40800	40800	40800	0
66	20231027	191000	1217985350	40800	40800	40800	40800	0
67	20231027	190900	1217985350	40800	40800	40800	40800	0
68	20231027	190800	1217985350	40800	40800	40800	40800	0
69	20231027	190700	1217985350	40800	40800	40800	40800	0
70	20231027	190600	1217985350	40800	40800	40800	40800	0
71	20231027	190500	1217985350	40800	40800	40800	40800	0
72	20231027	190400	1217985350	40800	40800	40800	40800	0
73	20231027	190300	1217985350	40800	40800	40800	40800	0
74	20231027	190200	1217985350	40800	40800	40800	40800	0
75	20231027	190100	1217985350	40800	40800	40800	40800	0
76	20231027	190000	1217985350	40800	40800	40800	40800	0
77	20231027	185900	1217985350	40800	40800	40800	40800	0
78	20231027	185800	1217985350	40800	40800	40800	40800	0
79	20231027	185700	1217985350	40800	40800	40800	40800	0
80	20231027	185600	1217985350	40800	40800	40800	40800	0
81	20231027	185500	1217985350	40800	40800	40800	40800	0
82	20231027	185400	1217985350	40800	40800	40800	40800	0
83	20231027	185300	1217985350	40800	40800	40800	40800	0
84	20231027	185200	1217985350	40800	40800	40800	40800	0
85	20231027	185100	1217985350	40800	40800	40800	40800	0
86	20231027	185000	1217985350	40800	40800	40800	40800	0
87	20231027	184900	1217985350	40800	40800	40800	40800	0
88	20231027	184800	1217985350	40800	40800	40800	40800	0
89	20231027	184700	1217985350	40800	40800	40800	40800	0
90	20231027	184600	1217985350	40800	40800	40800	40800	0
91	20231027	184500	1217985350	40800	40800	40800	40800	0
92	20231027	184400	1217985350	40800	40800	40800	40800	1073
93	20231027	184300	1217985350	40800	40800	40800	40800	0
94	20231027	184200	1217985350	40800	40800	40800	40800	0
95	20231027	184100	1217985350	40800	40800	40800	40800	0
96	20231027	184000	1217985350	40800	40800	40800	40800	0
97	20231027	183900	1217985350	40800	40800	40800	40800	0
98	20231027	183800	1217985350	40800	40800	40800	40800	0
99	20231027	183700	1217985350	40800	40800	40800	40800	0
100	20231027	183600	1217985350	40800	40800	40800	40800	0
101	20231027	183500	1217985350	40800	40800	40800	40800	0
102	20231027	183400	1217985350	40800	40800	40800	40800	0
103	20231027	183300	1217985350	40800	40800	40800	40800	0
104	20231027	183200	1217985350	40800	40800	40800	40800	0
105	20231027	183100	1217985350	40800	40800	40800	40800	0
106	20231027	183000	1217985350	40800	40800	40800	40800	0
107	20231027	182900	1217985350	40800	40800	40800	40800	0
108	20231027	182800	1217985350	40800	40800	40800	40800	0
109	20231027	182700	1217985350	40800	40800	40800	40800	0
110	20231027	182600	1217985350	40800	40800	40800	40800	0
111	20231027	182500	1217985350	40800	40800	40800	40800	0
112	20231027	182400	1217985350	40800	40800	40800	40800	0
113	20231027	182300	1217985350	40800	40800	40800	40800	0
114	20231027	182200	1217985350	40800	40800	40800	40800	0
115	20231027	182100	1217985350	40800	40800	40800	40800	0
116	20231027	182000	1217985350	40800	40800	40800	40800	0
117	20231027	181900	1217985350	40800	40800	40800	40800	0
118	20231027	181800	1217985350	40800	40800	40800	40800	0
119	20231027	181700	1217985350	40800	40800	40800	40800	0
120	20231027	181600	1217985350	40800	40800	40800	40800	0
121	20231027	181500	1217985350	40800	40800	40800	40800	0
122	20231027	181400	1217985350	40800	40800	40800	40800	1073
123	20231027	181300	1217985350	40800	40800	40800	40800	0
124	20231027	181200	1217985350	40800	40800	40800	40800	0
125	20231027	181100	1217985350	40800	40800	40800	40800	0
126	20231027	181000	1217985350	40800	40800	40800	40800	0
127	20231027	180900	1217985350	40800	40800	40800	40800	0
128	20231027	180800	1217985350	40800	40800	40800	40800	0
129	20231027	180700	1217985350	40800	40800	40800	40800	0
130	20231027	180600	1217985350	40800	40800	40800	40800	0
131	20231027	180500	1217985350	40800	40800	40800	40800	0
132	20231027	180400	1217985350	40800	40800	40800	40800	0
133	20231027	180300	1217985350	40800	40800	40800	40800	0
134	20231027	180200	1217985350	40800	40800	40800	40800	0
135	20231027	180100	1217985350	40800	40800	40800	40800	0
136	20231027	180000	1217985350	40800	40800	40800	40800	0
137	20231027	175900	1217985350	40800	40800	40800	40800	0
138	20231027	175800	1217985350	40800	40800	40800	40800	0
139	20231027	175700	1217985350	40800	40800	40800	40800	0
140	20231027	175600	1217985350	40800	40800	40800	40800	0
141	20231027	175500	1217985350	40800	40800	40800	40800	0
142	20231027	175400	1217985350	40800	40800	40800	40800	0
143	20231027	175300	1217985350	40800	40800	40800	40800	0
144	20231027	175200	1217985350	40800	40800	40800	40800	0
145	20231027	175100	1217985350	40800	40800	40800	40800	0
146	20231027	175000	1217985350	40800	40800	40800	40800	0
147	20231027	174900	1217985350	40800	40800	40800	40800	0
148	20231027	174800	1217985350	40800	40800	40800	40800	0
149	20231027	174700	1217985350	40800	40800	40800	40800	0
150	20231027	174600	1217985350	40800	40800	40800	40800	0
151	20231027	174500	1217985350	40800	40800	40800	40800	0
152	20231027	174400	1217985350	40800	40800	40800	40800	1073
153	20231027	174300	1217985350	40800	40800	40800	40800	0
154	20231027	174200	1217985350	40800	40800	40800	40800	0
155	20231027	174100	1217985350	40800	40800	40800	40800	0
156	20231027	174000	1217985350	40800	40800	40800	40800	0
157	20231027	173900	1217985350	40800	40800	40800	40800	0
158	20231027	173800	1217985350	40800	40800	40800	40800	0
159	20231027	173700	1217985350	40800	40800	40800	40800	0
160	20231027	173600	1217985350	40800	40800	40800	40800	0
161	20231027	173500	1217985350	40800	40800	40800	40800	0
162	20231027	173400	1217985350	40800	40800	40800	40800	0
163	20231027	173300	1217985350	40800	40800	40800	40800	0
164	20231027	173200	1217985350	40800	40800	40800	40800	0
165	20231027	173100	1217985350	40800	40800	40800	40800	0
166	20231027	173000	1217985350	40800	40800	40800	40800	0
167	20231027	172900	1217985350	40800	40800	40800	40800	0
168	20231027	172800	1217985350	40800	40800	40800	40800	0
169	20231027	172700	1217985350	40800	40800	40800	40800	0
170	20231027	172600	1217985350	40800	40800	40800	40800	0
171	20231027	172500	1217985350	40800	40800	40800	40800	0
172	20231027	172400	1217985350	40800	40800	40800	40800	0
173	20231027	172300	1217985350	40800	40800	40800	40800	0
174	20231027	172200	1217985350	40800	40800	40800	40800	0
175	20231027	172100	1217985350	40800	40800	40800	40800	0
176	20231027	172000	1217985350	40800	40800	40800	40800	0
177	20231027	171900	1217985350	40800	40800	40800	40800	0
178	20231027	171800	1217985350	40800	40800	40800	40800	0
179	20231027	171700	1217985350	40800	40800	40800	40800	0
180	20231027	171600	1217985350	40800	40800	40800	40800	0
181	20231027	171500	1217985350	40800	40800	40800	40800	0
182	20231027	171400	1217985350	40800	40800	40800	40800	1073
183	20231027	171300	1217985350	40800	40800	40800	40800	0
184	20231027	171200	1217985350	40800	40800	40800	40800	0
185	20231027	171100	1217985350	40800	40800	40800	40800	0
186	20231027	171000	1217985350	40800	40800	40800	40800	0
187	20231027	170900	1217985350	40800	40800	40800	40800	0
188	20231027	170800	1217985350	40800	40800	40800	40800	0
189	20231027	170700	1217985350	40800	40800	40800	40800	0
190	20231027	170600	1217985350	40800	40800	40800	40800	0
191	20231027	170500	1217985350	40800	40800	40800	40800	0
192	20231027	170400	1217985350	40800	40800	40800	40800	0
193	20231027	170300	1217985350	40800	40800	40800	40800	0
194	20231027	170200	1217985350	40800	40800	40800	40800	0
195	20231027	170100	1217985350	40800	40800	40800	40800	0
196	20231027	170000	1217985350	40800	40800	40800	40800	0
197	20231027	165900	1217985350	40800	40800	40800	40800	0
198	20231027	165800	1217985350	40800	40800	40800	40800	0
199	20231027	165700	1217985350	40800	40800	40800	40800	0
200	20231027	165600	1217985350	40800	40800	40800	40800	0
201	20231027	165500	1217985350	40800	40800	40800	40800	0
202	20231027	165400	1217985350	40800	40800	40800	40800	0
203	20231027	165300	1217985350	40800	40800	40800	40800	0
204	20231027	165200	1217985350	40800	40800	40800	40800	0
205	20231027	165100	1217985350	40800	40800	40800	40800	0
206	20231027	165000	1217985350	40800	40800	40800	40800	0
207	20231027	164900	1217985350	40800	40800	40800	40800	0
208	20231027	164800	1217985350	40800	40800	40800	40800	0
209	20231027	164700	1217985350	40800	40800	40800	40800	0
210	20231027	164600	1217985350	40800	40800	40800	40800	0
211	20231027	164500	1217985350	40800	40800	40800	40800	0
212	20231027	164400	1217985350	40800	40800	40800	40800	1073
213	20231027	164300	1217985350	40800	40800	40800	40800	0
214	20231027	164200	1217985350	40800	40800	40800	40800	0
215	20231027	164100	1217985350	40800	40800	40800	40800	0
216	20231027	164000	1217985350	40800	40800	40800	40800	0
217	20231027	163900	1217985350	40800	40800	40800	40800	0
218	20231027	163800	1217985350	40800	40800	40800	40800	0
219	20231027	163700	1217985350	40800	40800	40800	40800	0
220	20231027	163600	1217985350	40800	40800	40800	40800	0
221	20231027	163500	1217985350	40800	40800	40800	40800	0
222	20231027	163400	1217985350	40800	40800	40800	40800	0
223	20231027	163300	1217985350	40800	40800	40800	40800	0
224	20231027	163200	1217985350	40800	40800	40800	40800	0
225	20231027	163100	1217985350	40800	40800	40800	40800	0
226	20231027	163000	1217985350	40800	40800	40800	40800	0
227	20231027	162900	1217985350	40800	40800	40800	40800	0
228	20231027	162800	1217985350	40800	40800	40800	40800	0
229	20231027	162700	1217985350	40800	40800	40800	40800	0
230	20231027	162600	1217985350	40800	40800	40800	40800	0
231	20231027	162500	1217985350	40800	40800	40800	40800	0
232	20231027	162400	1217985350	40800	40800	40800	40800	0
233	20231027	162300	1217985350	40800	40800	40800	40800	0
234	20231027	162200	1217985350	40800	40800	40800	40800	0
235	20231027	162100	1217985350	40800	40800	40800	40800	0
236	20231027	162000	1217985350	40800	40800	40800	40800	0
237	20231027	161900	1217985350	40800	40800	40800	40800	0
238	20231027	161800	1217985350	40800	40800	40800	40800	0
239	20231027	161700	1217985350	40800	40800	40800	40800	0
240	20231027	161600	1217985350	40800	40800	40800	40800	0
241	20231027	161500	1217985350	40800	40800	40800	40800	0
242	20231027	161400	1217985350	40800	40800	40800	40800	1073
243	20231027	161300	1217985350	40800	40800	40800	40800	0
244	20231027	161200	1217985350	40800	40800	40800	40800	0
245	20231027	161100	1217985350	40800	40800	40800	40800	0
246	20231027	161000	1217985350	40800	40800	40800	40800	0
247	20231027	160900	1217985350	40800	40800	40800	40800	0
248	20231027	160800	1217985350	40800	40800	40800	40800	0
249	20231027	160700	1217985350	40800	40800	40800	40800	0
250	20231027	160600	1217985350	40800	40800	40800	40800	0
251	20231027	160500	1217985350	40800	40800	40800	40800	0
252	20231027	160400	1217985350	40800	40800	40800	40800	0
253	20231027	160300	1217985350	40800	40800	40800	40800	0
254	20231027	160200	1217985350	40800	40800	40800	40800	0
255	20231027	160100	1217985350	40800	40800	40800	40800	0
256	20231027	160000	1217985350	40800	40800	40800	40800	0
257	20231027	155900	1217985350	40800	40800	40800	40800	0
258	20231027	155800	1217985350	40800	40800	40800	40800	0
259	20231027	155700	1217985350	40800	40800	40800	40800	0
260	20231027	155600	1217985350	40800	40800	40800	40800	0
261	20231027	155500	1217985350	40800	40800	40800	40800	0
262	20231027	155400	1217985350	40800	40800	40800	40800	0
263	20231027	155300	1217985350	40800	40800	40800	40800	0
264	20231027	155200	1217985350	40800	40800	40800	40800	0
265	20231027	155100	1217985350	40800	40800	40800	40800	0
266	20231027	155000	1217985350	40800	40800	40800	40800	0
267	20231027	154900	1217985350	40800	40800	40800	40800	0
268	20231027	154800	1217985350	40800	40800	40800	40800	0
269	20231027	154700	1217985350	40800	40800	40800	40800	0
270	20231027	154600	1217985350	40800	40800	40800	40800	0
271	20231027	154500	1217985350	40800	40800	40800	40800	0
272	20231027	154400	1217985350	40800	40800	40800	40800	1073
273	20231027	154300	1217985350	40800	40800	40800	40800	0
274	20231027	154200	1217985350	40800	40800	40800	40800	0
275	20231027	154100	1217985350	40800	40800	40800	40800	0
276	20231027	154000	1217985350	40800	40800	40800	40800	0
277	20231027	153900	1217985350	40800	40800	40800	40800	0
278	20231027	153800	1217985350	40800	40800	40800	40800	0
279	20231027	153700	1217985350	40800	40800	40800	40800	0
280	20231027	153600	1217985350	40800	40800	40800	40800	0
281	20231027	153500	1217985350	40800	40800	40800	40800	0
282	20231027	153400	1217985350	40800	40800	40800	40800	0
283	20231027	153300	1217985350	40800	40800	40800	40800	0
284	20231027	153200	1217985350	40800	40800	40800	40800	0
285	20231027	153100	1217985350	40800	40800	40800	40800	0
286	20231027	153000	1217985350	40800	40800	40800	40800	1073
287	20231027	152900	1174206950	40700	40700	40700	40700	0
288	20231027	152800	1174206950	40700	40700	40700	40700	0
289	20231027	152700	1174206950	40700	40700	40700	40700	0
290	20231027	152600	1174206950	40700	40700	40700	40700	0
291	20231027	152500	1174206950	40700	40700	40700	40700	0
292	20231027	152400	1174206950	40700	40700	40700	40700	0
293	20231027	152300	1174206950	40700	40700	40700	40700	0
294	20231027	152200	1174206950	40700	40700	40700	40700	0
295	20231027	152100	1174206950	40700	40700	40700	40700	0
296	20231027	152000	1174206950	40700	40700	40700	40700	0
297	20231027	151900	1174206950	40700	40750	40800	40700	77
298	20231027	151800	1171069750	40800	40800	40800	40750	41
299	20231027	151700	1169398300	40800	40800	40800	40750	36
300	20231027	151600	1167931100	40800	40750	40800	40750	44
301	20231027	151500	1166137950	40800	40750	40800	40750	123
302	20231027	151400	1161125450	40750	40750	40750	40750	51
303	20231027	151300	1159047200	40750	40800	40800	40750	31
304	20231027	151200	1157783000	40800	40800	40800	40800	53
305	20231027	151100	1155620600	40800	40850	40850	40800	53
306	20231027	151000	1153458050	40900	40950	40950	40850	18
307	20231027	150900	1152722150	40850	40900	40950	40850	75
308	20231027	150800	1149653000	40850	40900	40900	40850	44
309	20231027	150700	1147854550	40850	40800	40850	40750	159
310	20231027	150600	1141371650	40850	40800	40850	40750	138
311	20231027	150500	1135745850	40850	40850	40850	40850	4
312	20231027	150400	1135582450	40850	40850	40850	40850	15
313	20231027	150300	1134969700	40900	40850	40900	40850	6
314	20231027	150200	1134724400	40850	40900	40900	40800	47
315	20231027	150100	1132804500	40900	41000	41000	40900	20
316	20231027	150000	1131984700	40950	40950	40950	40950	7
317	20231027	145900	1131698050	40950	40950	40950	40900	42
318	20231027	145800	1129978800	40950	40950	40950	40900	27
319	20231027	145700	1128873850	40950	40950	40950	40950	14
320	20231027	145600	1128300550	40950	40950	40950	40950	100
321	20231027	145500	1124205550	40750	40950	40950	40750	64
322	20231027	145400	1121589100	41000	40950	41000	40950	27
323	20231027	145300	1120482800	41000	41000	41000	41000	4
324	20231027	145200	1120318800	40950	41000	41000	40950	28
325	20231027	145100	1119171450	40950	40950	40950	40950	23
326	20231027	145000	1118229600	41000	41000	41000	41000	4
327	20231027	144900	1118065600	40950	40950	41000	40950	30
328	20231027	144800	1116837050	40900	41000	41000	40900	81
329	20231027	144700	1113518600	41000	40950	41000	40950	13
330	20231027	144600	1112986050	40950	40950	40950	40950	62
331	20231027	144500	1110447150	41000	40950	41000	40900	47
332	20231027	144400	1108522650	40950	40950	40950	40950	39
333	20231027	144300	1106925600	40900	40900	40900	40900	16
334	20231027	144200	1106271200	40900	40900	40950	40900	22
335	20231027	144100	1105371050	40950	40950	40950	40950	4
336	20231027	144000	1105207250	40950	40950	40950	40900	54
337	20231027	143900	1102997350	40900	40900	40900	40900	25
338	20231027	143800	1101974850	40950	40950	40950	40950	10
339	20231027	143700	1101565350	40900	40900	40950	40900	39
340	20231027	143600	1099970050	40900	40900	40900	40900	0
341	20231027	143500	1099970050	40900	40900	40900	40900	11
342	20231027	143400	1099520150	40900	40950	40950	40900	10
343	20231027	143300	1099110950	40950	41000	41000	40950	29
344	20231027	143200	1097922300	40900	40950	40950	40900	41
345	20231027	143100	1096243800	40950	40950	40950	40950	4
346	20231027	143000	1096080000	40950	41000	41000	40950	39
347	20231027	142900	1094481700	41000	40950	41000	40950	43
348	20231027	142800	1092719400	40950	41000	41000	40950	30
349	20231027	142700	1091490700	41050	40900	41050	40900	2
350	20231027	142600	1091408750	41050	40900	41050	40900	33
351	20231027	142500	1090058500	40950	40950	40950	40950	84
352	20231027	142400	1086618700	40900	40950	40950	40900	29
353	20231027	142300	1085431800	40950	40900	40950	40900	26
354	20231027	142200	1084367800	40900	40900	40900	40900	2
355	20231027	142100	1084286000	40950	40950	40950	40900	46
356	20231027	142000	1082403000	40900	40900	40900	40900	14
357	20231027	141900	1081830400	40950	40950	40950	40950	18
358	20231027	141800	1081093300	40900	40850	40950	40850	367
359	20231027	141700	1066094750	40800	40800	40800	40800	13
360	20231027	141600	1065564350	40850	40800	40850	40800	28
361	20231027	141500	1064421350	40800	40850	40850	40800	19
362	20231027	141400	1063645900	40850	40850	40850	40800	40
363	20231027	141300	1062012600	40850	40850	40850	40850	16
364	20231027	141200	1061359000	40800	40800	40850	40800	25
365	20231027	141100	1060338800	40800	40850	40850	40800	41
366	20231027	141000	1058665500	40800	40800	40800	40800	13
367	20231027	140900	1058135100	40850	40850	40850	40850	16
368	20231027	140800	1057481500	40800	40800	40800	40800	27
369	20231027	140700	1056379900	40850	40800	40850	40800	26
370	20231027	140600	1055318500	40850	40850	40850	40850	35
371	20231027	140500	1053888750	40800	40800	40800	40800	14
372	20231027	140400	1053317550	40850	40800	40850	40800	32
373	20231027	140300	1052011650	40850	40800	40850	40800	14
374	20231027	140200	1051440400	40850	40850	40900	40800	142
375	20231027	140100	1045640150	40850	40900	40900	40850	39
376	20231027	140000	1044046450	40850	40850	40850	40850	0
377	20231027	135900	1044046450	40850	40900	40900	40850	44
378	20231027	135800	1042247550	40850	40850	40850	40850	14
379	20231027	135700	1041675650	40900	40850	40900	40850	13
380	20231027	135600	1041144000	40850	40900	40900	40850	18
381	20231027	135500	1040408500	40900	40900	40900	40850	41
382	20231027	135400	1038732250	40900	40900	40900	40900	9
383	20231027	135300	1038364150	40850	40800	40850	40800	120
384	20231027	135200	1033467450	40800	40800	40800	40750	37
385	20231027	135100	1031958550	40750	40800	40800	40750	27
386	20231027	135000	1030857550	40750	40800	40800	40750	20
387	20231027	134900	1030042250	40800	40750	40800	40750	17
388	20231027	134800	1029349300	40800	40750	40800	40750	68
389	20231027	134700	1026577500	40800	40800	40800	40800	20
390	20231027	134600	1025761500	40750	40800	40800	40750	18
391	20231027	134500	1025027800	40800	40750	40800	40750	39
392	20231027	134400	1023437950	40800	40750	40800	40750	7
393	20231027	134300	1023152650	40800	40750	40800	40750	32
394	20231027	134200	1021847900	40750	40750	40750	40750	120
395	20231027	134100	1016957900	40750	40750	40750	40750	0
396	20231027	134000	1016957900	40750	40800	40800	40750	30
397	20231027	133900	1015734600	40750	40750	40750	40750	19
398	20231027	133800	1014960350	40750	40750	40750	40750	19
399	20231027	133700	1014186100	40750	40750	40750	40750	14
400	20231027	133600	1013615600	40800	40800	40800	40750	43
401	20231027	133500	1011862500	40750	40750	40750	40750	0
402	20231027	133400	1011862500	40750	40750	40750	40750	27
403	20231027	133300	1010762250	40800	40750	40800	40750	28
404	20231027	133200	1009621050	40800	40800	40800	40800	12
405	20231027	133100	1009131450	40750	40750	40750	40750	14
406	20231027	133000	1008560950	40850	40850	40850	40850	4
407	20231027	132900	1008397550	40850	40850	40850	40850	0
408	20231027	132800	1008397550	40850	40900	40900	40850	69
409	20231027	132700	1005576750	40950	40850	40950	40850	12
410	20231027	132600	1005086150	40850	40900	40900	40850	80
411	20231027	132500	1001815400	40950	40950	40950	40950	0
412	20231027	132400	1001815400	40950	40900	40950	40900	26
413	20231027	132300	1000751500	40950	40750	40950	40750	436
414	20231027	132200	982943800	40850	40750	40850	40750	898
415	20231027	132100	946343450	40700	40750	40750	40700	44
416	20231027	132000	944551900	40750	40700	40750	40700	31
417	20231027	131900	943289950	40700	40750	40750	40700	326
418	20231027	131800	930020800	40750	40750	40750	40750	200
419	20231027	131700	921870800	40800	40750	40800	40750	55
420	20231027	131600	919628750	40800	40750	40800	40750	654
421	20231027	131500	892973000	40750	40800	40800	40750	112
422	20231027	131400	888404100	40850	40900	40950	40850	195
423	20231027	131300	880432400	40950	40950	40950	40950	48
424	20231027	131200	878466800	40950	40950	40950	40950	0
425	20231027	131100	878466800	40950	41000	41000	40950	38
426	20231027	131000	876910500	41000	40950	41000	40950	17
427	20231027	130900	876214300	40950	41000	41000	40950	68
428	20231027	130800	873429150	40950	40950	40950	40950	14
429	20231027	130700	872855850	41000	40950	41000	40950	61
430	20231027	130600	870357700	40950	41000	41000	40950	67
431	20231027	130500	867611350	41050	41000	41050	41000	63
432	20231027	130400	865027600	41050	41000	41050	41000	18
433	20231027	130300	864289400	41000	41000	41000	41000	0
434	20231027	130200	864289400	41000	41000	41000	41000	46
435	20231027	130100	862403400	41050	41000	41050	41000	29
436	20231027	130000	861213650	41050	41050	41050	41050	0
437	20231027	125900	861213650	41050	41050	41050	41000	22
438	20231027	125800	860311200	41000	41000	41050	41000	135
439	20231027	125700	854775300	41050	41050	41050	41050	7
440	20231027	125600	854487950	41000	41000	41000	41000	14
441	20231027	125500	853913950	41000	41050	41050	41000	77
442	20231027	125400	850756300	41050	41050	41050	41050	27
443	20231027	125300	849647950	41000	41050	41050	41000	22
444	20231027	125200	848745550	41000	41000	41000	41000	13
445	20231027	125100	848212550	41000	41000	41000	41000	169
446	20231027	125000	841283550	40950	40950	41000	40950	43
447	20231027	124900	839521950	40950	40950	40950	40950	14
448	20231027	124800	838948650	41000	41000	41000	41000	10
449	20231027	124700	838538650	40950	40950	40950	40950	26
450	20231027	124600	837473950	41000	40950	41000	40950	25
451	20231027	124500	836449650	41000	41000	41000	41000	12
452	20231027	124400	835957650	40950	40950	40950	40950	20
453	20231027	124300	835138650	40950	41000	41000	40950	21
454	20231027	124200	834278350	41000	40950	41000	40950	38
455	20231027	124100	832721000	40950	40950	40950	40950	2
456	20231027	124000	832639100	40950	41000	41000	40950	15
457	20231027	123900	832024800	40900	41000	41000	40900	46
458	20231027	123800	830140200	40950	40950	40950	40950	0
459	20231027	123700	830140200	40950	40950	41000	40950	42
460	20231027	123600	828420250	41000	40950	41000	40950	65
461	20231027	123500	825758200	41000	41000	41000	41000	20
462	20231027	123400	824938200	40950	41000	41000	40950	21
463	20231027	123300	824077900	41050	41050	41050	41050	0
464	20231027	123200	824077900	41050	41050	41050	41050	4
465	20231027	123100	823913700	41000	41100	41150	40950	138
466	20231027	123000	818246450	41100	41100	41100	41100	14
467	20231027	122900	817671050	41100	41100	41100	41100	16
468	20231027	122800	817013450	41050	41100	41100	41050	51
469	20231027	122700	814919450	41100	41000	41100	41000	32
470	20231027	122600	813605600	41050	41050	41050	41050	12
471	20231027	122500	813113000	41000	41050	41050	41000	25
472	20231027	122400	812087700	41100	41100	41100	41100	0
473	20231027	122300	812087700	41100	41100	41100	41100	12
474	20231027	122200	811594500	41100	41100	41150	40700	964
475	20231027	122100	772152200	41100	41100	41100	41100	13
476	20231027	122000	771617900	41150	41100	41150	41100	31
477	20231027	121900	770342950	41150	41150	41150	41150	10
478	20231027	121800	769931450	41150	41150	41150	41150	60
479	20231027	121700	767462450	41150	41150	41150	41150	13
480	20231027	121600	766927500	41200	41200	41200	41150	61
481	20231027	121500	764416300	41150	41200	41200	41150	15
482	20231027	121400	763799000	41200	41200	41200	41200	2
483	20231027	121300	763716600	41250	41200	41250	41200	62
484	20231027	121200	761162100	41200	41200	41200	41200	22
485	20231027	121100	760255700	41200	41200	41250	41200	45
486	20231027	121000	758401250	41200	41250	41250	41200	27
487	20231027	120900	757288650	41200	41250	41250	41200	56
488	20231027	120800	754979300	41300	41300	41300	41250	87
489	20231027	120700	751389750	41300	41300	41300	41300	0
490	20231027	120600	751389750	41300	41300	41300	41250	116
491	20231027	120500	746599650	41300	41250	41300	41250	21
492	20231027	120400	745733050	41250	41250	41250	41250	8
493	20231027	120300	745403050	41250	41300	41300	41250	40
494	20231027	120200	743751350	41300	41200	41300	41200	117
495	20231027	120100	738925800	41250	41250	41250	41250	11
496	20231027	120000	738472050	41300	41250	41300	41100	119
497	20231027	115900	733571850	41300	41250	41300	41250	22
498	20231027	115800	732663950	41250	41250	41250	41250	14
499	20231027	115700	732086450	41300	41300	41300	41300	18
500	20231027	115600	731343050	41300	41300	41300	41250	99
501	20231027	115500	727255050	41300	41200	41300	41200	27
502	20231027	115400	726140050	41350	41350	41350	41350	4
503	20231027	115300	725974650	41300	41350	41350	41300	28
504	20231027	115200	724817650	41200	41150	41200	41150	23
505	20231027	115100	723870900	41200	41200	41200	41200	6
506	20231027	115000	723623700	41200	41150	41200	41150	49
507	20231027	114900	721607100	41150	41100	41150	41100	27
508	20231027	114800	720496700	41150	41150	41150	41150	8
509	20231027	114700	720167500	41150	41200	41200	41150	54
510	20231027	114600	717945200	41150	41150	41150	41150	64
511	20231027	114500	715311600	41200	41200	41200	41200	17
512	20231027	114400	714611200	41150	41200	41200	41150	28
513	20231027	114300	713458800	41150	41150	41150	41150	14
514	20231027	114200	712882700	41200	41200	41200	41200	24
515	20231027	114100	711893900	41200	41250	41250	41200	78
516	20231027	114000	708680100	41300	41300	41300	41300	0
517	20231027	113900	708680100	41300	41300	41300	41300	5
518	20231027	113800	708473600	41250	41250	41250	41250	33
519	20231027	113700	707112350	41250	41250	41250	41250	79
520	20231027	113600	703853600	41250	41300	41350	41250	130
521	20231027	113500	698484250	41300	41300	41300	41300	14
522	20231027	113400	697906050	41350	41350	41400	41300	211
523	20231027	113300	689181050	41400	41350	41400	41350	19
524	20231027	113200	688395150	41350	41350	41350	41350	57
525	20231027	113100	686038200	41350	41400	41400	41350	19
526	20231027	113000	685252300	41400	41350	41400	41350	32
527	20231027	112900	683928200	41400	41350	41400	41350	51
528	20231027	112800	681819300	41350	41400	41400	41350	24
529	20231027	112700	680826400	41400	41400	41400	41350	59
530	20231027	112600	678384450	41400	41400	41400	41400	84
531	20231027	112500	674906850	41400	41400	41400	41350	43
532	20231027	112400	673127350	41400	41400	41400	41350	34
533	20231027	112300	671720450	41400	41400	41400	41400	29
534	20231027	112200	670519850	41400	41400	41400	41350	66
535	20231027	112100	667789550	41400	41400	41400	41350	25
536	20231027	112000	666755250	41400	41400	41400	41350	70
537	20231027	111900	663859750	41400	41350	41400	41350	347
538	20231027	111800	649511200	41350	41350	41350	41300	55
539	20231027	111700	647237600	41350	41350	41350	41350	52
540	20231027	111600	645087400	41350	41350	41350	41300	28
541	20231027	111500	643930300	41350	41350	41350	41300	48
542	20231027	111400	641946200	41350	41350	41350	41300	40
543	20231027	111300	640293150	41300	41300	41350	41300	42
544	20231027	111200	638557300	41300	41300	41300	41250	155
545	20231027	111100	632156500	41300	41300	41300	41250	51
546	20231027	111000	630051000	41300	41300	41300	41300	21
547	20231027	110900	629183700	41300	41300	41300	41250	35
548	20231027	110800	627738900	41300	41250	41300	41250	32
549	20231027	110700	626418000	41300	41300	41300	41300	40
550	20231027	110600	624766000	41300	41300	41300	41250	22
551	20231027	110500	623858050	41300	41300	41300	41250	29
552	20231027	110400	622661050	41300	41300	41300	41300	8
553	20231027	110300	622330650	41300	41250	41300	41200	631
554	20231027	110200	596305450	41250	41200	41250	41150	300
555	20231027	110100	583946100	41200	41200	41200	41200	16
556	20231027	110000	583286900	41200	41100	41200	41100	139
557	20231027	105900	577570800	41100	41200	41200	41100	145
558	20231027	105800	571607600	41200	41200	41200	41150	47
559	20231027	105700	569673200	41200	41200	41200	41150	46
560	20231027	105600	567778650	41150	41150	41200	41150	39
561	20231027	105500	566172900	41150	41150	41150	41150	93
562	20231027	105400	562345950	41150	41150	41150	41150	14
563	20231027	105300	561769850	41200	41200	41200	41150	22
564	20231027	105200	560864150	41150	41150	41150	41150	13
565	20231027	105100	560329200	41150	41150	41150	41150	0
566	20231027	105000	560329200	41150	41150	41200	41150	94
567	20231027	104900	556458400	41100	41100	41200	41100	81
568	20231027	104800	553123300	41150	41050	41150	41050	61
569	20231027	104700	550613350	41150	41100	41150	41100	31
570	20231027	104600	549338950	41150	41100	41150	41100	20
571	20231027	104500	548516750	41100	41100	41100	41100	2
572	20231027	104400	548434550	41200	41150	41200	41150	56
573	20231027	104300	546129250	41150	41200	41200	41150	6
574	20231027	104200	545882100	41200	41250	41250	41200	36
575	20231027	104100	544398600	41250	41150	41250	41100	385
576	20231027	104000	528547200	41100	41150	41150	41100	18
577	20231027	103900	527807200	41150	41150	41150	41150	9
578	20231027	103800	527436850	41100	41150	41150	41100	66
579	20231027	103700	524721900	41150	41100	41150	41100	24
580	20231027	103600	523734950	41150	41150	41150	41100	245
581	20231027	103500	513655450	41150	41200	41200	41150	65
582	20231027	103400	510978150	41200	41200	41200	41200	14
583	20231027	103300	510401350	41250	41200	41250	41200	86
584	20231027	103200	506857250	41200	41200	41200	41200	1
585	20231027	103100	506816050	41200	41200	41200	41200	55
586	20231027	103000	504550050	41250	41200	41250	41200	80
587	20231027	102900	501253600	41200	41250	41250	41200	24
588	20231027	102800	500264250	41250	41250	41250	41250	116
589	20231027	102700	495479250	41250	41250	41300	41250	27
590	20231027	102600	494364900	41300	41300	41300	41300	0
591	20231027	102500	494364900	41300	41300	41300	41300	15
592	20231027	102400	493745400	41300	41250	41300	41250	46
593	20231027	102300	491847650	41200	41200	41200	41200	0
594	20231027	102200	491847650	41200	41300	41300	41200	96
595	20231027	102100	487889650	41300	41300	41300	41300	0
596	20231027	102000	487889650	41300	41250	41300	41250	61
597	20231027	101900	485373200	41300	41300	41300	41300	6
598	20231027	101800	485125400	41250	41300	41300	41250	123
599	20231027	101700	480049900	41300	41300	41300	41300	4
600	20231027	101600	479884700	41300	41350	41350	41300	64
601	20231027	101500	477241150	41300	41300	41300	41300	0
602	20231027	101400	477241150	41300	41250	41350	41250	52
603	20231027	101300	475094550	41350	41300	41350	41300	92
604	20231027	101200	471294600	41300	41300	41300	41300	5
605	20231027	101100	471088100	41350	41300	41350	41300	5
606	20231027	101000	470881400	41300	41300	41300	41300	77
607	20231027	100900	467701300	41250	41250	41250	41250	10
608	20231027	100800	467288800	41250	41300	41300	41250	37
609	20231027	100700	465760800	41300	41300	41300	41300	8
610	20231027	100600	465430400	41300	41300	41300	41250	160
611	20231027	100500	458822650	41300	41300	41300	41300	0
612	20231027	100400	458822650	41300	41300	41350	41300	339
613	20231027	100300	444821750	41300	41300	41300	41300	24
614	20231027	100200	443830550	41300	41250	41300	41250	56
615	20231027	100100	441520250	41300	41250	41300	41250	264
616	20231027	100000	430629650	41200	41250	41250	41200	3
617	20231027	095900	430505950	41250	41250	41250	41250	18
618	20231027	095800	429763450	41250	41250	41250	41250	4
619	20231027	095700	429598450	41200	41200	41200	41200	43
620	20231027	095600	427826850	41200	41200	41200	41150	55
621	20231027	095500	425561350	41200	41100	41200	41100	56
622	20231027	095400	423257800	41200	41200	41200	41150	57
623	20231027	095300	420911900	41200	41200	41200	41150	55
624	20231027	095200	418647950	41150	41150	41150	41150	40
625	20231027	095100	417001950	41200	41200	41200	41200	18
626	20231027	095000	416260350	41200	41200	41200	41200	31
627	20231027	094900	414983150	41250	41200	41250	41200	33
628	20231027	094800	413623450	41200	41200	41200	41200	100
629	20231027	094700	409503450	41200	41250	41250	41200	79
630	20231027	094600	406245850	41250	41250	41300	41250	449
631	20231027	094500	387708100	41300	41200	41300	41200	1201
632	20231027	094400	338166400	41200	41200	41200	41200	86
633	20231027	094300	334623200	41150	41000	41150	41000	1621
634	20231027	094200	267968300	41000	41050	41050	41000	125
635	20231027	094100	262840900	41050	41050	41100	41050	83
636	20231027	094000	259433300	41050	41050	41100	41050	48
637	20231027	093900	257462100	41050	41050	41050	41050	14
638	20231027	093800	256887400	41050	41050	41050	41050	5
639	20231027	093700	256682150	41050	41050	41050	41000	201
640	20231027	093600	248432200	41050	41100	41100	41050	33
641	20231027	093500	247076600	41050	41050	41050	41050	1
642	20231027	093400	247035550	41100	41100	41100	41100	3
643	20231027	093300	246912250	41050	40950	41050	40950	251
644	20231027	093200	236630800	41000	41000	41000	41000	14
645	20231027	093100	236056800	41000	41050	41050	41000	136
646	20231027	093000	230474450	41050	41150	41150	40950	189
647	20231027	092900	222711150	41100	41150	41150	41100	95
648	20231027	092800	218804400	41150	41150	41150	41150	13
649	20231027	092700	218269450	41150	41100	41150	41100	544
650	20231027	092600	195887450	41100	41100	41100	41100	6
651	20231027	092500	195640850	41100	41100	41100	41100	21
652	20231027	092400	194777750	41100	41100	41150	41100	271
653	20231027	092300	183639250	41100	41100	41100	41100	1
654	20231027	092200	183598150	41100	41100	41100	41100	0
655	20231027	092100	183598150	41100	41100	41100	41100	21
656	20231027	092000	182735050	41100	40900	41100	40900	134
657	20231027	091900	177234050	40900	41100	41100	40900	356
658	20231027	091800	162663450	41150	41150	41150	41150	7
659	20231027	091700	162375400	40900	41200	41200	40900	269
660	20231027	091600	151313050	41250	41250	41250	41250	242
661	20231027	091500	141330550	41250	41250	41250	41250	263
662	20231027	091400	130481800	41250	41150	41250	41100	678
663	20231027	091300	102546850	41100	41000	41100	41000	392
664	20231027	091200	86445700	40900	40900	40900	40900	0
665	20231027	091100	86445700	40900	41000	41000	40900	454
666	20231027	091000	67865000	40950	40850	40950	40850	190
667	20231027	090900	60094050	40850	40850	40850	40700	28
668	20231027	090800	58951300	40850	40850	40850	40700	13
669	20231027	090700	58420850	40650	40950	41000	40650	515
670	20231027	090600	37367450	40750	40750	40750	40750	41
671	20231027	090500	35696700	41000	40750	41000	40750	29
672	20231027	090400	34511700	40650	40950	40950	40650	30
673	20231027	090300	33288000	40950	40750	40950	40600	81
674	20231027	090200	29986850	41050	40800	41050	40800	370
675	20231027	090100	14887850	41100	41150	41150	41100	2
676	20231027	090000	14805600	40750	41150	41150	40750	360