KissMeData/114840/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	195400	1899157050	22950	22950	22950	22950	1208
3	20231020	195300	1899157050	22950	22950	22950	22950	0
4	20231020	195200	1899157050	22950	22950	22950	22950	0
5	20231020	195100	1899157050	22950	22950	22950	22950	0
6	20231020	195000	1899157050	22950	22950	22950	22950	0
7	20231020	194900	1899157050	22950	22950	22950	22950	0
8	20231020	194800	1899157050	22950	22950	22950	22950	0
9	20231020	194700	1899157050	22950	22950	22950	22950	0
10	20231020	194600	1899157050	22950	22950	22950	22950	0
11	20231020	194500	1899157050	22950	22950	22950	22950	0
12	20231020	194400	1899157050	22950	22950	22950	22950	0
13	20231020	194300	1899157050	22950	22950	22950	22950	0
14	20231020	194200	1899157050	22950	22950	22950	22950	0
15	20231020	194100	1899157050	22950	22950	22950	22950	0
16	20231020	194000	1899157050	22950	22950	22950	22950	0
17	20231020	193900	1899157050	22950	22950	22950	22950	0
18	20231020	193800	1899157050	22950	22950	22950	22950	0
19	20231020	193700	1899157050	22950	22950	22950	22950	0
20	20231020	193600	1899157050	22950	22950	22950	22950	0
21	20231020	193500	1899157050	22950	22950	22950	22950	0
22	20231020	193400	1899157050	22950	22950	22950	22950	0
23	20231020	193300	1899157050	22950	22950	22950	22950	0
24	20231020	193200	1899157050	22950	22950	22950	22950	0
25	20231020	193100	1899157050	22950	22950	22950	22950	0
26	20231020	193000	1899157050	22950	22950	22950	22950	0
27	20231020	192900	1899157050	22950	22950	22950	22950	0
28	20231020	192800	1899157050	22950	22950	22950	22950	0
29	20231020	192700	1899157050	22950	22950	22950	22950	0
30	20231020	192600	1899157050	22950	22950	22950	22950	0
31	20231020	192500	1899157050	22950	22950	22950	22950	0
32	20231020	192400	1899157050	22950	22950	22950	22950	1208
33	20231020	192300	1899157050	22950	22950	22950	22950	0
34	20231020	192200	1899157050	22950	22950	22950	22950	0
35	20231020	192100	1899157050	22950	22950	22950	22950	0
36	20231020	192000	1899157050	22950	22950	22950	22950	0
37	20231020	191900	1899157050	22950	22950	22950	22950	0
38	20231020	191800	1899157050	22950	22950	22950	22950	0
39	20231020	191700	1899157050	22950	22950	22950	22950	0
40	20231020	191600	1899157050	22950	22950	22950	22950	0
41	20231020	191500	1899157050	22950	22950	22950	22950	0
42	20231020	191400	1899157050	22950	22950	22950	22950	0
43	20231020	191300	1899157050	22950	22950	22950	22950	0
44	20231020	191200	1899157050	22950	22950	22950	22950	0
45	20231020	191100	1899157050	22950	22950	22950	22950	0
46	20231020	191000	1899157050	22950	22950	22950	22950	0
47	20231020	190900	1899157050	22950	22950	22950	22950	0
48	20231020	190800	1899157050	22950	22950	22950	22950	0
49	20231020	190700	1899157050	22950	22950	22950	22950	0
50	20231020	190600	1899157050	22950	22950	22950	22950	0
51	20231020	190500	1899157050	22950	22950	22950	22950	0
52	20231020	190400	1899157050	22950	22950	22950	22950	0
53	20231020	190300	1899157050	22950	22950	22950	22950	0
54	20231020	190200	1899157050	22950	22950	22950	22950	0
55	20231020	190100	1899157050	22950	22950	22950	22950	0
56	20231020	190000	1899157050	22950	22950	22950	22950	0
57	20231020	185900	1899157050	22950	22950	22950	22950	0
58	20231020	185800	1899157050	22950	22950	22950	22950	0
59	20231020	185700	1899157050	22950	22950	22950	22950	0
60	20231020	185600	1899157050	22950	22950	22950	22950	0
61	20231020	185500	1899157050	22950	22950	22950	22950	0
62	20231020	185400	1899157050	22950	22950	22950	22950	1208
63	20231020	185300	1899157050	22950	22950	22950	22950	0
64	20231020	185200	1899157050	22950	22950	22950	22950	0
65	20231020	185100	1899157050	22950	22950	22950	22950	0
66	20231020	185000	1899157050	22950	22950	22950	22950	0
67	20231020	184900	1899157050	22950	22950	22950	22950	0
68	20231020	184800	1899157050	22950	22950	22950	22950	0
69	20231020	184700	1899157050	22950	22950	22950	22950	0
70	20231020	184600	1899157050	22950	22950	22950	22950	0
71	20231020	184500	1899157050	22950	22950	22950	22950	0
72	20231020	184400	1899157050	22950	22950	22950	22950	0
73	20231020	184300	1899157050	22950	22950	22950	22950	0
74	20231020	184200	1899157050	22950	22950	22950	22950	0
75	20231020	184100	1899157050	22950	22950	22950	22950	0
76	20231020	184000	1899157050	22950	22950	22950	22950	0
77	20231020	183900	1899157050	22950	22950	22950	22950	0
78	20231020	183800	1899157050	22950	22950	22950	22950	0
79	20231020	183700	1899157050	22950	22950	22950	22950	0
80	20231020	183600	1899157050	22950	22950	22950	22950	0
81	20231020	183500	1899157050	22950	22950	22950	22950	0
82	20231020	183400	1899157050	22950	22950	22950	22950	0
83	20231020	183300	1899157050	22950	22950	22950	22950	0
84	20231020	183200	1899157050	22950	22950	22950	22950	0
85	20231020	183100	1899157050	22950	22950	22950	22950	0
86	20231020	183000	1899157050	22950	22950	22950	22950	0
87	20231020	182900	1899157050	22950	22950	22950	22950	0
88	20231020	182800	1899157050	22950	22950	22950	22950	0
89	20231020	182700	1899157050	22950	22950	22950	22950	0
90	20231020	182600	1899157050	22950	22950	22950	22950	0
91	20231020	182500	1899157050	22950	22950	22950	22950	0
92	20231020	182400	1899157050	22950	22950	22950	22950	1208
93	20231020	182300	1899157050	22950	22950	22950	22950	0
94	20231020	182200	1899157050	22950	22950	22950	22950	0
95	20231020	182100	1899157050	22950	22950	22950	22950	0
96	20231020	182000	1899157050	22950	22950	22950	22950	0
97	20231020	181900	1899157050	22950	22950	22950	22950	0
98	20231020	181800	1899157050	22950	22950	22950	22950	0
99	20231020	181700	1899157050	22950	22950	22950	22950	0
100	20231020	181600	1899157050	22950	22950	22950	22950	0
101	20231020	181500	1899157050	22950	22950	22950	22950	0
102	20231020	181400	1899157050	22950	22950	22950	22950	0
103	20231020	181300	1899157050	22950	22950	22950	22950	0
104	20231020	181200	1899157050	22950	22950	22950	22950	0
105	20231020	181100	1899157050	22950	22950	22950	22950	0
106	20231020	181000	1899157050	22950	22950	22950	22950	0
107	20231020	180900	1899157050	22950	22950	22950	22950	0
108	20231020	180800	1899157050	22950	22950	22950	22950	0
109	20231020	180700	1899157050	22950	22950	22950	22950	0
110	20231020	180600	1899157050	22950	22950	22950	22950	0
111	20231020	180500	1899157050	22950	22950	22950	22950	0
112	20231020	180400	1899157050	22950	22950	22950	22950	0
113	20231020	180300	1899157050	22950	22950	22950	22950	0
114	20231020	180200	1899157050	22950	22950	22950	22950	0
115	20231020	180100	1899157050	22950	22950	22950	22950	0
116	20231020	180000	1899157050	22950	22950	22950	22950	0
117	20231020	175900	1899157050	22950	22950	22950	22950	0
118	20231020	175800	1899157050	22950	22950	22950	22950	0
119	20231020	175700	1899157050	22950	22950	22950	22950	0
120	20231020	175600	1899157050	22950	22950	22950	22950	0
121	20231020	175500	1899157050	22950	22950	22950	22950	0
122	20231020	175400	1899157050	22950	22950	22950	22950	1208
123	20231020	175300	1899157050	22950	22950	22950	22950	0
124	20231020	175200	1899157050	22950	22950	22950	22950	0
125	20231020	175100	1899157050	22950	22950	22950	22950	0
126	20231020	175000	1899157050	22950	22950	22950	22950	0
127	20231020	174900	1899157050	22950	22950	22950	22950	0
128	20231020	174800	1899157050	22950	22950	22950	22950	0
129	20231020	174700	1899157050	22950	22950	22950	22950	0
130	20231020	174600	1899157050	22950	22950	22950	22950	0
131	20231020	174500	1899157050	22950	22950	22950	22950	0
132	20231020	174400	1899157050	22950	22950	22950	22950	0
133	20231020	174300	1899157050	22950	22950	22950	22950	0
134	20231020	174200	1899157050	22950	22950	22950	22950	0
135	20231020	174100	1899157050	22950	22950	22950	22950	0
136	20231020	174000	1899157050	22950	22950	22950	22950	0
137	20231020	173900	1899157050	22950	22950	22950	22950	0
138	20231020	173800	1899157050	22950	22950	22950	22950	0
139	20231020	173700	1899157050	22950	22950	22950	22950	0
140	20231020	173600	1899157050	22950	22950	22950	22950	0
141	20231020	173500	1899157050	22950	22950	22950	22950	0
142	20231020	173400	1899157050	22950	22950	22950	22950	0
143	20231020	173300	1899157050	22950	22950	22950	22950	0
144	20231020	173200	1899157050	22950	22950	22950	22950	0
145	20231020	173100	1899157050	22950	22950	22950	22950	0
146	20231020	173000	1899157050	22950	22950	22950	22950	0
147	20231020	172900	1899157050	22950	22950	22950	22950	0
148	20231020	172800	1899157050	22950	22950	22950	22950	0
149	20231020	172700	1899157050	22950	22950	22950	22950	0
150	20231020	172600	1899157050	22950	22950	22950	22950	0
151	20231020	172500	1899157050	22950	22950	22950	22950	0
152	20231020	172400	1899157050	22950	22950	22950	22950	1208
153	20231020	172300	1899157050	22950	22950	22950	22950	0
154	20231020	172200	1899157050	22950	22950	22950	22950	0
155	20231020	172100	1899157050	22950	22950	22950	22950	0
156	20231020	172000	1899157050	22950	22950	22950	22950	0
157	20231020	171900	1899157050	22950	22950	22950	22950	0
158	20231020	171800	1899157050	22950	22950	22950	22950	0
159	20231020	171700	1899157050	22950	22950	22950	22950	0
160	20231020	171600	1899157050	22950	22950	22950	22950	0
161	20231020	171500	1899157050	22950	22950	22950	22950	0
162	20231020	171400	1899157050	22950	22950	22950	22950	0
163	20231020	171300	1899157050	22950	22950	22950	22950	0
164	20231020	171200	1899157050	22950	22950	22950	22950	0
165	20231020	171100	1899157050	22950	22950	22950	22950	0
166	20231020	171000	1899157050	22950	22950	22950	22950	0
167	20231020	170900	1899157050	22950	22950	22950	22950	0
168	20231020	170800	1899157050	22950	22950	22950	22950	0
169	20231020	170700	1899157050	22950	22950	22950	22950	0
170	20231020	170600	1899157050	22950	22950	22950	22950	0
171	20231020	170500	1899157050	22950	22950	22950	22950	0
172	20231020	170400	1899157050	22950	22950	22950	22950	0
173	20231020	170300	1899157050	22950	22950	22950	22950	0
174	20231020	170200	1899157050	22950	22950	22950	22950	0
175	20231020	170100	1899157050	22950	22950	22950	22950	0
176	20231020	170000	1899157050	22950	22950	22950	22950	0
177	20231020	165900	1899157050	22950	22950	22950	22950	0
178	20231020	165800	1899157050	22950	22950	22950	22950	0
179	20231020	165700	1899157050	22950	22950	22950	22950	0
180	20231020	165600	1899157050	22950	22950	22950	22950	0
181	20231020	165500	1899157050	22950	22950	22950	22950	0
182	20231020	165400	1899157050	22950	22950	22950	22950	1208
183	20231020	165300	1899157050	22950	22950	22950	22950	0
184	20231020	165200	1899157050	22950	22950	22950	22950	0
185	20231020	165100	1899157050	22950	22950	22950	22950	0
186	20231020	165000	1899157050	22950	22950	22950	22950	0
187	20231020	164900	1899157050	22950	22950	22950	22950	0
188	20231020	164800	1899157050	22950	22950	22950	22950	0
189	20231020	164700	1899157050	22950	22950	22950	22950	0
190	20231020	164600	1899157050	22950	22950	22950	22950	0
191	20231020	164500	1899157050	22950	22950	22950	22950	0
192	20231020	164400	1899157050	22950	22950	22950	22950	0
193	20231020	164300	1899157050	22950	22950	22950	22950	0
194	20231020	164200	1899157050	22950	22950	22950	22950	0
195	20231020	164100	1899157050	22950	22950	22950	22950	0
196	20231020	164000	1899157050	22950	22950	22950	22950	0
197	20231020	163900	1899157050	22950	22950	22950	22950	0
198	20231020	163800	1899157050	22950	22950	22950	22950	0
199	20231020	163700	1899157050	22950	22950	22950	22950	0
200	20231020	163600	1899157050	22950	22950	22950	22950	0
201	20231020	163500	1899157050	22950	22950	22950	22950	0
202	20231020	163400	1899157050	22950	22950	22950	22950	0
203	20231020	163300	1899157050	22950	22950	22950	22950	0
204	20231020	163200	1899157050	22950	22950	22950	22950	0
205	20231020	163100	1899157050	22950	22950	22950	22950	0
206	20231020	163000	1899157050	22950	22950	22950	22950	0
207	20231020	162900	1899157050	22950	22950	22950	22950	0
208	20231020	162800	1899157050	22950	22950	22950	22950	0
209	20231020	162700	1899157050	22950	22950	22950	22950	0
210	20231020	162600	1899157050	22950	22950	22950	22950	0
211	20231020	162500	1899157050	22950	22950	22950	22950	0
212	20231020	162400	1899157050	22950	22950	22950	22950	1208
213	20231020	162300	1899157050	22950	22950	22950	22950	0
214	20231020	162200	1899157050	22950	22950	22950	22950	0
215	20231020	162100	1899157050	22950	22950	22950	22950	0
216	20231020	162000	1899157050	22950	22950	22950	22950	0
217	20231020	161900	1899157050	22950	22950	22950	22950	0
218	20231020	161800	1899157050	22950	22950	22950	22950	0
219	20231020	161700	1899157050	22950	22950	22950	22950	0
220	20231020	161600	1899157050	22950	22950	22950	22950	0
221	20231020	161500	1899157050	22950	22950	22950	22950	0
222	20231020	161400	1899157050	22950	22950	22950	22950	0
223	20231020	161300	1899157050	22950	22950	22950	22950	0
224	20231020	161200	1899157050	22950	22950	22950	22950	0
225	20231020	161100	1899157050	22950	22950	22950	22950	0
226	20231020	161000	1899157050	22950	22950	22950	22950	0
227	20231020	160900	1899157050	22950	22950	22950	22950	0
228	20231020	160800	1899157050	22950	22950	22950	22950	0
229	20231020	160700	1899157050	22950	22950	22950	22950	0
230	20231020	160600	1899157050	22950	22950	22950	22950	0
231	20231020	160500	1899157050	22950	22950	22950	22950	0
232	20231020	160400	1899157050	22950	22950	22950	22950	0
233	20231020	160300	1899157050	22950	22950	22950	22950	0
234	20231020	160200	1899157050	22950	22950	22950	22950	0
235	20231020	160100	1899157050	22950	22950	22950	22950	0
236	20231020	160000	1899157050	22950	22950	22950	22950	0
237	20231020	155900	1899157050	22950	22950	22950	22950	0
238	20231020	155800	1899157050	22950	22950	22950	22950	0
239	20231020	155700	1899157050	22950	22950	22950	22950	0
240	20231020	155600	1899157050	22950	22950	22950	22950	0
241	20231020	155500	1899157050	22950	22950	22950	22950	0
242	20231020	155400	1899157050	22950	22950	22950	22950	1208
243	20231020	155300	1899157050	22950	22950	22950	22950	0
244	20231020	155200	1899157050	22950	22950	22950	22950	0
245	20231020	155100	1899157050	22950	22950	22950	22950	0
246	20231020	155000	1899157050	22950	22950	22950	22950	0
247	20231020	154900	1899157050	22950	22950	22950	22950	0
248	20231020	154800	1899157050	22950	22950	22950	22950	0
249	20231020	154700	1899157050	22950	22950	22950	22950	0
250	20231020	154600	1899157050	22950	22950	22950	22950	0
251	20231020	154500	1899157050	22950	22950	22950	22950	0
252	20231020	154400	1899157050	22950	22950	22950	22950	0
253	20231020	154300	1899157050	22950	22950	22950	22950	0
254	20231020	154200	1899157050	22950	22950	22950	22950	0
255	20231020	154100	1899157050	22950	22950	22950	22950	0
256	20231020	154000	1899157050	22950	22950	22950	22950	0
257	20231020	153900	1899157050	22950	22950	22950	22950	0
258	20231020	153800	1899157050	22950	22950	22950	22950	0
259	20231020	153700	1899157050	22950	22950	22950	22950	0
260	20231020	153600	1899157050	22950	22950	22950	22950	0
261	20231020	153500	1899157050	22950	22950	22950	22950	0
262	20231020	153400	1899157050	22950	22950	22950	22950	0
263	20231020	153300	1899157050	22950	22950	22950	22950	0
264	20231020	153200	1899157050	22950	22950	22950	22950	0
265	20231020	153100	1899157050	22950	22950	22950	22950	0
266	20231020	153000	1899157050	22950	22950	22950	22950	1208
267	20231020	152900	1871433450	23000	23000	23000	23000	0
268	20231020	152800	1871433450	23000	23000	23000	23000	0
269	20231020	152700	1871433450	23000	23000	23000	23000	0
270	20231020	152600	1871433450	23000	23000	23000	23000	0
271	20231020	152500	1871433450	23000	23000	23000	23000	0
272	20231020	152400	1871433450	23000	23000	23000	23000	0
273	20231020	152300	1871433450	23000	23000	23000	23000	0
274	20231020	152200	1871433450	23000	23000	23000	23000	0
275	20231020	152100	1871433450	23000	23000	23000	23000	0
276	20231020	152000	1871433450	23000	23000	23000	23000	0
277	20231020	151900	1871433450	23000	23200	23300	23000	61
278	20231020	151800	1870025900	23300	23350	23350	23250	155
279	20231020	151700	1866420350	23300	23250	23350	23250	169
280	20231020	151600	1862484600	23300	23400	23400	23250	232
281	20231020	151500	1857074400	23400	23200	23400	23200	162
282	20231020	151400	1853308950	23200	23050	23250	23050	262
283	20231020	151300	1847252400	23100	23050	23150	22900	320
284	20231020	151200	1839882100	23100	23050	23100	23000	353
285	20231020	151100	1831743800	23050	22950	23100	22950	915
286	20231020	151000	1810687650	22950	23000	23100	22950	241
287	20231020	150900	1805139700	23050	23000	23100	23000	167
288	20231020	150800	1801292550	23050	23050	23100	23050	172
289	20231020	150700	1797326750	23100	23100	23100	23050	187
290	20231020	150600	1793010500	23100	23200	23200	23100	280
291	20231020	150500	1786535750	23150	23200	23200	23150	87
292	20231020	150400	1784517850	23200	23200	23200	23200	87
293	20231020	150300	1782499450	23100	23200	23250	23100	210
294	20231020	150200	1777633350	23250	23200	23250	23200	147
295	20231020	150100	1774221450	23200	23200	23200	23150	121
296	20231020	150000	1771414350	23100	23300	23300	23100	190
297	20231020	145900	1767007200	23100	23350	23350	23100	438
298	20231020	145800	1756793800	23350	23350	23400	23350	259
299	20231020	145700	1750742200	23300	23350	23400	23300	292
300	20231020	145600	1743920250	23300	23400	23500	23300	587
301	20231020	145500	1730183150	23400	23400	23450	23400	213
302	20231020	145400	1725192600	23350	23350	23450	23350	358
303	20231020	145300	1716825600	23450	23300	23450	23300	202
304	20231020	145200	1712102400	23300	23400	23450	23100	497
305	20231020	145100	1700501350	23300	23350	23450	23300	538
306	20231020	145000	1687937350	23400	23450	23500	23300	657
307	20231020	144900	1672573750	23500	23450	23500	23350	454
308	20231020	144800	1661942700	23500	23450	23500	23400	249
309	20231020	144700	1656106000	23450	23350	23450	23350	290
310	20231020	144600	1649315000	23350	23350	23400	23300	296
311	20231020	144500	1642399200	23400	23400	23450	23300	331
312	20231020	144400	1634658550	23400	23250	23400	23250	201
313	20231020	144300	1629966400	23250	23300	23350	23200	343
314	20231020	144200	1621971200	23300	23250	23350	23250	289
315	20231020	144100	1615241150	23250	23300	23300	23200	407
316	20231020	144000	1605774550	23250	23250	23300	23200	234
317	20231020	143900	1600331200	23300	23300	23350	23300	305
318	20231020	143800	1593218550	23350	23150	23350	23150	249
319	20231020	143700	1587418700	23300	23450	23450	23100	548
320	20231020	143600	1574689200	23400	23500	23500	23400	293
321	20231020	143500	1567815100	23450	23500	23500	23400	343
322	20231020	143400	1559767000	23550	23500	23550	23450	232
323	20231020	143300	1554310200	23500	23500	23550	23500	303
324	20231020	143200	1547186600	23550	23450	23550	23450	226
325	20231020	143100	1541868000	23450	23500	23500	23450	265
326	20231020	143000	1535642850	23500	23550	23550	23350	329
327	20231020	142900	1527922450	23500	23450	23550	23450	371
328	20231020	142800	1519206050	23450	23450	23500	23350	508
329	20231020	142700	1507300900	23450	23400	23500	23400	305
330	20231020	142600	1500148750	23400	23550	23550	23400	329
331	20231020	142500	1492425700	23500	23500	23500	23450	253
332	20231020	142400	1486483200	23450	23550	23550	23450	308
333	20231020	142300	1479238600	23550	23500	23550	23500	235
334	20231020	142200	1473713400	23500	23500	23500	23450	249
335	20231020	142100	1467867400	23500	23450	23500	23400	255
336	20231020	142000	1461879900	23450	23450	23500	23450	281
337	20231020	141900	1455283800	23500	23450	23500	23450	177
338	20231020	141800	1451128300	23450	23400	23450	23350	256
339	20231020	141700	1445132800	23400	23300	23400	23300	349
340	20231020	141600	1436979400	23300	23350	23350	23300	296
341	20231020	141500	1430076000	23300	23300	23350	23300	184
342	20231020	141400	1425786450	23300	23300	23350	23250	310
343	20231020	141300	1418563300	23250	23050	23250	23050	1028
344	20231020	141200	1394785300	23050	22950	23050	22950	317
345	20231020	141100	1387489950	22950	22900	22950	22850	272
346	20231020	141000	1381262500	22900	22950	22950	22900	72
347	20231020	140900	1379613100	22950	22950	22950	22950	169
348	20231020	140800	1375734550	22950	23000	23000	22950	62
349	20231020	140700	1374310950	23000	22950	23000	22950	201
350	20231020	140600	1369697050	23000	23000	23000	22950	141
351	20231020	140500	1366456750	23000	23050	23050	23000	215
352	20231020	140400	1361510300	23000	23100	23100	23000	99
353	20231020	140300	1359232000	23000	23100	23100	23000	30
354	20231020	140200	1358540600	23150	23050	23150	23050	625
355	20231020	140100	1344122200	23050	23050	23100	23050	67
356	20231020	140000	1342577100	23050	23050	23100	23050	227
357	20231020	135900	1337343050	23100	23100	23100	23100	25
358	20231020	135800	1336765550	23050	23100	23100	23050	178
359	20231020	135700	1332655000	23150	23100	23150	23100	118
360	20231020	135600	1329928050	23150	23150	23150	23050	139
361	20231020	135500	1326718600	23100	23150	23150	23100	62
362	20231020	135400	1325285850	23150	23100	23150	23100	169
363	20231020	135300	1321377650	23150	23150	23150	23050	100
364	20231020	135200	1319064250	23150	23150	23150	23100	17
365	20231020	135100	1318670950	23050	23100	23150	23050	280
366	20231020	135000	1312203150	23100	23050	23150	23050	1585
367	20231020	134900	1275659750	23050	23200	23200	23050	742
368	20231020	134800	1258550400	23200	23250	23250	23200	11
369	20231020	134700	1258295150	23250	23200	23250	23100	182
370	20231020	134600	1254075350	23200	23200	23200	23200	112
371	20231020	134500	1251476950	23250	23150	23250	23100	402
372	20231020	134400	1242179700	23200	23200	23250	23200	223
373	20231020	134300	1237002150	23150	23050	23150	23050	281
374	20231020	134200	1230515800	23150	23150	23150	23100	99
375	20231020	134100	1228226450	23100	23150	23200	23100	170
376	20231020	134000	1224294150	23200	23050	23200	23050	236
377	20231020	133900	1218844200	23150	23150	23200	23050	27
378	20231020	133800	1218220600	23050	23000	23150	23000	393
379	20231020	133700	1209152800	23100	23050	23100	23050	145
380	20231020	133600	1205807450	23050	23050	23100	23050	242
381	20231020	133500	1200223850	23050	23050	23100	23050	44
382	20231020	133400	1199209600	23100	23050	23100	23050	256
383	20231020	133300	1193307850	23100	23100	23100	23050	89
384	20231020	133200	1191254050	23100	23050	23150	23050	298
385	20231020	133100	1184375900	23100	23000	23100	23000	116
386	20231020	133000	1181702600	23000	23050	23050	23000	898
387	20231020	132900	1161048550	23000	23000	23000	22950	200
388	20231020	132800	1156448850	23000	22850	23000	22850	312
389	20231020	132700	1149290000	22900	22800	22900	22800	272
390	20231020	132600	1143074300	22800	22850	22850	22800	16
391	20231020	132500	1142708950	22750	22800	22850	22750	229
392	20231020	132400	1137490950	22900	22800	22900	22800	101
393	20231020	132300	1135187050	22850	22850	22900	22850	59
394	20231020	132200	1133838400	22900	22900	22950	22900	1027
395	20231020	132100	1110319500	22850	22950	22950	22850	138
396	20231020	132000	1107165100	22850	22800	22900	22800	120
397	20231020	131900	1104426150	22800	22800	22900	22750	402
398	20231020	131800	1095249300	22850	22800	22900	22750	38
399	20231020	131700	1094382650	22800	22800	22800	22800	169
400	20231020	131600	1090529450	22850	22800	22850	22750	99
401	20231020	131500	1088271150	22850	22800	22850	22750	424
402	20231020	131400	1078617900	22850	22900	22900	22850	80
403	20231020	131300	1076787900	22900	23000	23000	22900	65
404	20231020	131200	1075298300	22900	23000	23000	22900	163
405	20231020	131100	1071563200	22950	23000	23000	22950	34
406	20231020	131000	1070781950	23000	23000	23050	23000	18
407	20231020	130900	1070367400	23000	23100	23100	23000	78
408	20231020	130800	1068571950	23100	23150	23150	23100	35
409	20231020	130700	1067762900	23150	23150	23150	23100	17
410	20231020	130600	1067369600	23100	23100	23100	23100	8
411	20231020	130500	1067184800	23200	23250	23250	23200	12
412	20231020	130400	1066906350	23150	23200	23250	23150	849
413	20231020	130300	1047199000	23250	23100	23250	23100	377
414	20231020	130200	1038456550	23050	23050	23100	23050	168
415	20231020	130100	1034581450	23000	22950	23000	22900	63
416	20231020	130000	1033136150	22950	23000	23000	22950	22
417	20231020	125900	1032630750	23000	22950	23050	22950	22
418	20231020	125800	1032125200	23000	22950	23000	22950	33
419	20231020	125700	1031366900	22950	23000	23000	22950	73
420	20231020	125600	1029688700	23000	23000	23000	22950	19
421	20231020	125500	1029252100	22950	22950	23000	22950	71
422	20231020	125400	1027621850	22950	23050	23050	22950	31
423	20231020	125300	1026908600	23000	23050	23050	23000	29
424	20231020	125200	1026240650	23050	23100	23100	23050	34
425	20231020	125100	1025456500	23100	23050	23100	23050	32
426	20231020	125000	1024718800	23050	23050	23100	23050	155
427	20231020	124900	1021141450	23050	23000	23050	23000	283
428	20231020	124800	1014622450	23000	23000	23000	22950	24
429	20231020	124700	1014070700	23000	22950	23000	22950	25
430	20231020	124600	1013496900	22950	23050	23050	22950	45
431	20231020	124500	1012463800	23050	23050	23050	23050	10
432	20231020	124400	1012233300	23000	23000	23050	23000	41
433	20231020	124300	1011289650	23050	23000	23050	23000	50
434	20231020	124200	1010138400	23050	23050	23050	22950	75
435	20231020	124100	1008415050	23050	23000	23050	23000	481
436	20231020	124000	997347950	23000	22950	23000	22950	182
437	20231020	123900	993163700	22950	22950	23000	22950	536
438	20231020	123800	980861950	22950	22950	23000	22950	20
439	20231020	123700	980402900	22950	22900	22950	22900	34
440	20231020	123600	979623750	23000	23000	23000	23000	11
441	20231020	123500	979370750	22950	22950	23000	22950	74
442	20231020	123400	977671950	22950	22900	22950	22850	504
443	20231020	123300	966128450	22850	22850	22850	22850	50
444	20231020	123200	964985950	22900	22850	22900	22850	36
445	20231020	123100	964162800	22850	22800	22850	22800	55
446	20231020	123000	962908550	22850	22850	22850	22800	43
447	20231020	122900	961926400	22850	22850	22850	22850	0
448	20231020	122800	961926400	22850	22800	22850	22800	62
449	20231020	122700	960512450	22800	22800	22800	22800	22
450	20231020	122600	960010850	22800	22800	22850	22800	623
451	20231020	122500	945805950	22800	22900	22900	22800	74
452	20231020	122400	944114850	22900	22900	22900	22900	0
453	20231020	122300	944114850	22900	22900	22900	22850	59
454	20231020	122200	942766150	22900	22850	22900	22850	15
455	20231020	122100	942422900	22850	22850	22900	22850	120
456	20231020	122000	939680300	22900	22950	22950	22900	23
457	20231020	121900	939153100	22900	22950	22950	22900	84
458	20231020	121800	937227750	22950	22850	22950	22850	23
459	20231020	121700	936700900	22900	22900	22900	22900	52
460	20231020	121600	935510100	22900	22900	22900	22850	54
461	20231020	121500	934273900	22950	22850	22950	22850	17
462	20231020	121400	933884350	22800	22800	22800	22800	446
463	20231020	121300	923715550	22800	22900	22900	22800	43
464	20231020	121200	922732900	22850	22950	22950	22850	129
465	20231020	121100	919783250	22950	22950	22950	22900	19
466	20231020	121000	919347600	22950	23000	23000	22950	11
467	20231020	120900	919095050	23000	22950	23000	22850	77
468	20231020	120800	917328900	23000	22900	23000	22900	184
469	20231020	120700	913106400	22900	22850	22900	22850	46
470	20231020	120600	912054750	22850	22850	22850	22800	81
471	20231020	120500	910204150	22850	22800	22850	22800	17
472	20231020	120400	909816500	22850	22800	22850	22800	26
473	20231020	120300	909223200	22900	22750	22900	22750	225
474	20231020	120200	904093350	22800	22850	22850	22800	13
475	20231020	120100	903796350	22800	22850	22850	22800	101
476	20231020	120000	901492900	22900	22950	22950	22900	101
477	20231020	115900	899175000	22950	23000	23000	22800	220
478	20231020	115800	894135550	23050	22750	23050	22750	455
479	20231020	115700	883718650	22750	22600	22750	22600	182
480	20231020	115600	879591750	22600	22600	22600	22600	35
481	20231020	115500	878800750	22600	22550	22600	22550	15
482	20231020	115400	878462450	22550	22600	22600	22550	32
483	20231020	115300	877739650	22600	22600	22600	22500	221
484	20231020	115200	872754050	22550	22550	22550	22500	107
485	20231020	115100	870344400	22450	22500	22500	22450	83
486	20231020	115000	868477700	22550	22500	22550	22500	99
487	20231020	114900	866249600	22500	22450	22500	22450	175
488	20231020	114800	862314000	22450	22450	22450	22450	11
489	20231020	114700	862067050	22400	22400	22450	22400	42
490	20231020	114600	861125650	22450	22450	22450	22450	1
491	20231020	114500	861103200	22400	22350	22400	22350	463
492	20231020	114400	850754550	22400	22400	22500	22400	56
493	20231020	114300	849497900	22400	22450	22450	22400	15
494	20231020	114200	849161400	22450	22450	22450	22400	19
495	20231020	114100	848735250	22400	22450	22450	22350	116
496	20231020	114000	846138300	22450	22450	22450	22450	33
497	20231020	113900	845397450	22500	22450	22500	22450	38
498	20231020	113800	844542550	22400	22450	22450	22400	212
499	20231020	113700	839789050	22450	22500	22500	22450	6
500	20231020	113600	839654300	22500	22500	22500	22500	10
501	20231020	113500	839429300	22450	22450	22450	22450	17
502	20231020	113400	839047650	22400	22400	22450	22400	61
503	20231020	113300	837680400	22450	22400	22450	22400	214
504	20231020	113200	832878050	22350	22350	22350	22350	10
505	20231020	113100	832654550	22400	22350	22450	22350	38
506	20231020	113000	831804600	22400	22350	22450	22350	75
507	20231020	112900	830122600	22400	22400	22400	22400	11
508	20231020	112800	829876200	22350	22400	22400	22350	78
509	20231020	112700	828131900	22400	22450	22450	22350	26
510	20231020	112600	827549500	22450	22400	22450	22400	18
511	20231020	112500	827145900	22400	22400	22500	22400	48
512	20231020	112400	826070050	22450	22400	22450	22400	162
513	20231020	112300	822440700	22450	22450	22450	22450	75
514	20231020	112200	820756950	22500	22500	22500	22500	10
515	20231020	112100	820531950	22500	22450	22500	22450	30
516	20231020	112000	819857850	22450	22500	22550	22450	64
517	20231020	111900	818418550	22500	22500	22500	22450	33
518	20231020	111800	817677050	22450	22550	22550	22450	59
519	20231020	111700	816352400	22600	22500	22600	22450	177
520	20231020	111600	812372100	22500	22600	22600	22500	61
521	20231020	111500	810998950	22500	22500	22550	22500	80
522	20231020	111400	809198400	22500	22550	22550	22500	83
523	20231020	111300	807329250	22500	22550	22550	22500	35
524	20231020	111200	806540700	22550	22550	22550	22550	58
525	20231020	111100	805232800	22550	22700	22700	22550	128
526	20231020	111000	802331450	22650	22500	22650	22500	104
527	20231020	110900	799978250	22600	22600	22600	22550	101
528	20231020	110800	797696050	22550	22550	22600	22550	31
529	20231020	110700	796996950	22600	22650	22650	22600	19
530	20231020	110600	796567500	22450	22550	22650	22450	44
531	20231020	110500	795576600	22500	22450	22500	22450	59
532	20231020	110400	794249350	22500	22450	22500	22400	96
533	20231020	110300	792096200	22500	22450	22500	22450	56
534	20231020	110200	790838500	22500	22500	22500	22450	65
535	20231020	110100	789377650	22500	22600	22600	22500	46
536	20231020	110000	788341050	22700	22500	22700	22500	129
537	20231020	105900	785426550	22750	22500	22750	22500	187
538	20231020	105800	781195100	22750	22400	22850	22400	605
539	20231020	105700	767555700	22200	22400	22500	22050	1340
540	20231020	105600	737767950	22400	22450	22500	22400	423
541	20231020	105500	728287200	22450	22500	22600	22450	98
542	20231020	105400	726083350	22450	22500	22500	22450	135
543	20231020	105300	723051200	22500	22550	22600	22500	952
544	20231020	105200	701626350	22550	22550	22600	22550	177
545	20231020	105100	697634500	22600	22550	22650	22550	112
546	20231020	105000	695104950	22550	22550	22550	22550	69
547	20231020	104900	693549000	22600	22550	22600	22550	201
548	20231020	104800	689015600	22600	22550	22600	22550	200
549	20231020	104700	684500350	22500	22550	22550	22500	128
550	20231020	104600	681618750	22500	22500	22550	22500	253
551	20231020	104500	675926100	22500	22500	22500	22500	121
552	20231020	104400	673203600	22550	22550	22600	22550	108
553	20231020	104300	670768050	22500	22550	22550	22500	126
554	20231020	104200	667931950	22550	22600	22600	22500	218
555	20231020	104100	663014350	22550	22550	22550	22550	469
556	20231020	104000	652438400	22550	22550	22550	22550	150
557	20231020	103900	649055900	22550	22600	22600	22550	118
558	20231020	103800	646394050	22600	22550	22600	22550	84
559	20231020	103700	644499800	22600	22600	22600	22550	130
560	20231020	103600	641565250	22600	22550	22650	22500	1617
561	20231020	103500	605150350	22550	22500	22600	22500	127
562	20231020	103400	602288700	22550	22500	22550	22500	66
563	20231020	103300	600801200	22550	22550	22550	22550	417
564	20231020	103200	591397850	22550	22500	22550	22500	168
565	20231020	103100	587612900	22550	22550	22550	22550	89
566	20231020	103000	585605950	22550	22550	22550	22450	179
567	20231020	102900	581577600	22450	22500	22550	22450	236
568	20231020	102800	576273450	22500	22500	22500	22500	119
569	20231020	102700	573595950	22450	22450	22450	22450	132
570	20231020	102600	570632550	22500	22500	22550	22500	211
571	20231020	102500	565884050	22500	22450	22500	22450	141
572	20231020	102400	562715000	22500	22500	22500	22450	178
573	20231020	102300	558710900	22500	22500	22500	22500	207
574	20231020	102200	554053400	22600	22650	22750	22550	1231
575	20231020	102100	526247850	22650	22650	22650	22650	58
576	20231020	102000	524934150	22650	22700	22700	22650	80
577	20231020	101900	523118250	22700	22650	22700	22650	37
578	20231020	101800	522280100	22650	22700	22700	22650	302
579	20231020	101700	515426800	22700	22700	22700	22700	8
580	20231020	101600	515245200	22650	22700	22700	22650	87
581	20231020	101500	513270550	22700	22700	22700	22650	550
582	20231020	101400	500807850	22700	22700	22750	22700	110
583	20231020	101300	498310400	22750	22650	22750	22650	97
584	20231020	101200	496113050	22650	22750	22750	22650	289
585	20231020	101100	489553450	22750	22800	22800	22750	652
586	20231020	101000	474719450	22800	22800	22800	22800	239
587	20231020	100900	469270250	22900	22900	22900	22900	2
588	20231020	100800	469224450	22850	22800	22850	22800	205
589	20231020	100700	464545400	22800	22850	22850	22800	104
590	20231020	100600	462172400	22900	22900	22900	22900	215
591	20231020	100500	457248900	22900	22900	22950	22900	36
592	20231020	100400	456424350	22900	22850	22900	22850	348
593	20231020	100300	448457400	22900	22850	22900	22800	91
594	20231020	100200	446379250	22850	22850	22850	22850	32
595	20231020	100100	445648050	22850	22800	22850	22800	2058
596	20231020	100000	398624400	22850	22850	22850	22800	237
597	20231020	095900	393219300	22850	22850	22850	22850	179
598	20231020	095800	389129150	22850	22800	22850	22800	46
599	20231020	095700	388080300	22800	22800	22800	22800	421
600	20231020	095600	378481500	22800	22750	22800	22750	248
601	20231020	095500	372828700	22750	22950	22950	22750	1059
602	20231020	095400	348627550	22950	22950	22950	22900	886
603	20231020	095300	328299400	22950	22950	22950	22950	100
604	20231020	095200	326004400	22950	22950	22950	22950	64
605	20231020	095100	324535600	22950	22950	22950	22900	1938
606	20231020	095000	280062000	22950	23000	23000	22950	66
607	20231020	094900	278544450	23000	23000	23000	23000	52
608	20231020	094800	277348450	23050	23050	23050	23000	597
609	20231020	094700	263615700	23050	23100	23100	23050	146
610	20231020	094600	260248200	23100	23100	23100	23050	160
611	20231020	094500	256554200	23100	23100	23100	23050	198
612	20231020	094400	251980800	23100	23100	23150	23100	517
613	20231020	094300	240018300	23100	23150	23150	23100	427
614	20231020	094200	230154000	23150	23200	23250	23150	352
615	20231020	094100	221994100	23200	23350	23350	23150	1555
616	20231020	094000	185752050	23350	23400	23400	23350	105
617	20231020	093900	183298800	23400	23450	23450	23400	66
618	20231020	093800	181754000	23400	23350	23400	23350	41
619	20231020	093700	180796200	23350	23400	23400	23350	122
620	20231020	093600	177942900	23400	23400	23400	23350	1349
621	20231020	093500	146378850	23400	23400	23400	23400	84
622	20231020	093400	144413250	23450	23450	23450	23450	93
623	20231020	093300	142232400	23450	23500	23500	23400	65
624	20231020	093200	140709600	23400	23450	23450	23400	536
625	20231020	093100	128160850	23450	23600	23600	23450	504
626	20231020	093000	116297150	23600	23600	23600	23600	1
627	20231020	092900	116273550	23600	23600	23600	23550	97
628	20231020	092800	113986000	23550	23600	23600	23550	135
629	20231020	092700	110806450	23650	23650	23650	23650	16
630	20231020	092600	110428050	23650	23600	23700	23600	100
631	20231020	092500	108065350	23600	23550	23600	23550	120
632	20231020	092400	105235500	23500	23500	23550	23500	57
633	20231020	092300	103895950	23500	23400	23500	23400	74
634	20231020	092200	102163250	23400	23550	23550	23400	67
635	20231020	092100	100595300	23550	23450	23550	23450	145
636	20231020	092000	97189050	23450	23400	23450	23400	124
637	20231020	091900	94284450	23400	23400	23400	23400	448
638	20231020	091800	83801250	23500	23350	23650	23350	189
639	20231020	091700	79366950	23350	23650	23650	23350	1160
640	20231020	091600	52032900	23750	23700	23750	23650	113
641	20231020	091500	49354400	23750	23750	23750	23750	122
642	20231020	091400	46456900	23750	23750	23750	23750	43
643	20231020	091300	45435650	23750	23750	23750	23750	173
644	20231020	091200	41326900	23750	23850	23850	23750	522
645	20231020	091100	28910750	23850	23850	23850	23850	0
646	20231020	091000	28910750	23850	23850	23850	23850	34
647	20231020	090900	28099850	23850	23850	23850	23850	0
648	20231020	090800	28099850	23850	23750	23850	23750	223
649	20231020	090700	22803300	23800	23850	23850	23800	170
650	20231020	090600	18753900	23850	23950	23950	23850	76
651	20231020	090500	16938150	23950	24050	24050	23950	335
652	20231020	090400	8893450	24100	24100	24100	24100	2
653	20231020	090300	8845250	24100	24100	24100	24100	60
654	20231020	090200	7399250	24150	24200	24200	24150	111
655	20231020	090100	4718050	24200	24150	24200	24150	16
656	20231020	090000	4331550	24150	24100	24150	24100	75