KissMeData/206640/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201800	2139487630	19080	19080	19080	19080	1212
3	20231018	201700	2139487630	19080	19080	19080	19080	0
4	20231018	201600	2139487630	19080	19080	19080	19080	0
5	20231018	201500	2139487630	19080	19080	19080	19080	0
6	20231018	201400	2139487630	19080	19080	19080	19080	0
7	20231018	201300	2139487630	19080	19080	19080	19080	0
8	20231018	201200	2139487630	19080	19080	19080	19080	0
9	20231018	201100	2139487630	19080	19080	19080	19080	0
10	20231018	201000	2139487630	19080	19080	19080	19080	0
11	20231018	200900	2139487630	19080	19080	19080	19080	0
12	20231018	200800	2139487630	19080	19080	19080	19080	0
13	20231018	200700	2139487630	19080	19080	19080	19080	0
14	20231018	200600	2139487630	19080	19080	19080	19080	0
15	20231018	200500	2139487630	19080	19080	19080	19080	0
16	20231018	200400	2139487630	19080	19080	19080	19080	0
17	20231018	200300	2139487630	19080	19080	19080	19080	0
18	20231018	200200	2139487630	19080	19080	19080	19080	0
19	20231018	200100	2139487630	19080	19080	19080	19080	0
20	20231018	200000	2139487630	19080	19080	19080	19080	0
21	20231018	195900	2139487630	19080	19080	19080	19080	0
22	20231018	195800	2139487630	19080	19080	19080	19080	0
23	20231018	195700	2139487630	19080	19080	19080	19080	0
24	20231018	195600	2139487630	19080	19080	19080	19080	0
25	20231018	195500	2139487630	19080	19080	19080	19080	0
26	20231018	195400	2139487630	19080	19080	19080	19080	0
27	20231018	195300	2139487630	19080	19080	19080	19080	0
28	20231018	195200	2139487630	19080	19080	19080	19080	0
29	20231018	195100	2139487630	19080	19080	19080	19080	0
30	20231018	195000	2139487630	19080	19080	19080	19080	0
31	20231018	194900	2139487630	19080	19080	19080	19080	0
32	20231018	194800	2139487630	19080	19080	19080	19080	1212
33	20231018	194700	2139487630	19080	19080	19080	19080	0
34	20231018	194600	2139487630	19080	19080	19080	19080	0
35	20231018	194500	2139487630	19080	19080	19080	19080	0
36	20231018	194400	2139487630	19080	19080	19080	19080	0
37	20231018	194300	2139487630	19080	19080	19080	19080	0
38	20231018	194200	2139487630	19080	19080	19080	19080	0
39	20231018	194100	2139487630	19080	19080	19080	19080	0
40	20231018	194000	2139487630	19080	19080	19080	19080	0
41	20231018	193900	2139487630	19080	19080	19080	19080	0
42	20231018	193800	2139487630	19080	19080	19080	19080	0
43	20231018	193700	2139487630	19080	19080	19080	19080	0
44	20231018	193600	2139487630	19080	19080	19080	19080	0
45	20231018	193500	2139487630	19080	19080	19080	19080	0
46	20231018	193400	2139487630	19080	19080	19080	19080	0
47	20231018	193300	2139487630	19080	19080	19080	19080	0
48	20231018	193200	2139487630	19080	19080	19080	19080	0
49	20231018	193100	2139487630	19080	19080	19080	19080	0
50	20231018	193000	2139487630	19080	19080	19080	19080	0
51	20231018	192900	2139487630	19080	19080	19080	19080	0
52	20231018	192800	2139487630	19080	19080	19080	19080	0
53	20231018	192700	2139487630	19080	19080	19080	19080	0
54	20231018	192600	2139487630	19080	19080	19080	19080	0
55	20231018	192500	2139487630	19080	19080	19080	19080	0
56	20231018	192400	2139487630	19080	19080	19080	19080	0
57	20231018	192300	2139487630	19080	19080	19080	19080	0
58	20231018	192200	2139487630	19080	19080	19080	19080	0
59	20231018	192100	2139487630	19080	19080	19080	19080	0
60	20231018	192000	2139487630	19080	19080	19080	19080	0
61	20231018	191900	2139487630	19080	19080	19080	19080	0
62	20231018	191800	2139487630	19080	19080	19080	19080	1212
63	20231018	191700	2139487630	19080	19080	19080	19080	0
64	20231018	191600	2139487630	19080	19080	19080	19080	0
65	20231018	191500	2139487630	19080	19080	19080	19080	0
66	20231018	191400	2139487630	19080	19080	19080	19080	0
67	20231018	191300	2139487630	19080	19080	19080	19080	0
68	20231018	191200	2139487630	19080	19080	19080	19080	0
69	20231018	191100	2139487630	19080	19080	19080	19080	0
70	20231018	191000	2139487630	19080	19080	19080	19080	0
71	20231018	190900	2139487630	19080	19080	19080	19080	0
72	20231018	190800	2139487630	19080	19080	19080	19080	0
73	20231018	190700	2139487630	19080	19080	19080	19080	0
74	20231018	190600	2139487630	19080	19080	19080	19080	0
75	20231018	190500	2139487630	19080	19080	19080	19080	0
76	20231018	190400	2139487630	19080	19080	19080	19080	0
77	20231018	190300	2139487630	19080	19080	19080	19080	0
78	20231018	190200	2139487630	19080	19080	19080	19080	0
79	20231018	190100	2139487630	19080	19080	19080	19080	0
80	20231018	190000	2139487630	19080	19080	19080	19080	0
81	20231018	185900	2139487630	19080	19080	19080	19080	0
82	20231018	185800	2139487630	19080	19080	19080	19080	0
83	20231018	185700	2139487630	19080	19080	19080	19080	0
84	20231018	185600	2139487630	19080	19080	19080	19080	0
85	20231018	185500	2139487630	19080	19080	19080	19080	0
86	20231018	185400	2139487630	19080	19080	19080	19080	0
87	20231018	185300	2139487630	19080	19080	19080	19080	0
88	20231018	185200	2139487630	19080	19080	19080	19080	0
89	20231018	185100	2139487630	19080	19080	19080	19080	0
90	20231018	185000	2139487630	19080	19080	19080	19080	0
91	20231018	184900	2139487630	19080	19080	19080	19080	0
92	20231018	184800	2139487630	19080	19080	19080	19080	1212
93	20231018	184700	2139487630	19080	19080	19080	19080	0
94	20231018	184600	2139487630	19080	19080	19080	19080	0
95	20231018	184500	2139487630	19080	19080	19080	19080	0
96	20231018	184400	2139487630	19080	19080	19080	19080	0
97	20231018	184300	2139487630	19080	19080	19080	19080	0
98	20231018	184200	2139487630	19080	19080	19080	19080	0
99	20231018	184100	2139487630	19080	19080	19080	19080	0
100	20231018	184000	2139487630	19080	19080	19080	19080	0
101	20231018	183900	2139487630	19080	19080	19080	19080	0
102	20231018	183800	2139487630	19080	19080	19080	19080	0
103	20231018	183700	2139487630	19080	19080	19080	19080	0
104	20231018	183600	2139487630	19080	19080	19080	19080	0
105	20231018	183500	2139487630	19080	19080	19080	19080	0
106	20231018	183400	2139487630	19080	19080	19080	19080	0
107	20231018	183300	2139487630	19080	19080	19080	19080	0
108	20231018	183200	2139487630	19080	19080	19080	19080	0
109	20231018	183100	2139487630	19080	19080	19080	19080	0
110	20231018	183000	2139487630	19080	19080	19080	19080	0
111	20231018	182900	2139487630	19080	19080	19080	19080	0
112	20231018	182800	2139487630	19080	19080	19080	19080	0
113	20231018	182700	2139487630	19080	19080	19080	19080	0
114	20231018	182600	2139487630	19080	19080	19080	19080	0
115	20231018	182500	2139487630	19080	19080	19080	19080	0
116	20231018	182400	2139487630	19080	19080	19080	19080	0
117	20231018	182300	2139487630	19080	19080	19080	19080	0
118	20231018	182200	2139487630	19080	19080	19080	19080	0
119	20231018	182100	2139487630	19080	19080	19080	19080	0
120	20231018	182000	2139487630	19080	19080	19080	19080	0
121	20231018	181900	2139487630	19080	19080	19080	19080	0
122	20231018	181800	2139487630	19080	19080	19080	19080	1212
123	20231018	181700	2139487630	19080	19080	19080	19080	0
124	20231018	181600	2139487630	19080	19080	19080	19080	0
125	20231018	181500	2139487630	19080	19080	19080	19080	0
126	20231018	181400	2139487630	19080	19080	19080	19080	0
127	20231018	181300	2139487630	19080	19080	19080	19080	0
128	20231018	181200	2139487630	19080	19080	19080	19080	0
129	20231018	181100	2139487630	19080	19080	19080	19080	0
130	20231018	181000	2139487630	19080	19080	19080	19080	0
131	20231018	180900	2139487630	19080	19080	19080	19080	0
132	20231018	180800	2139487630	19080	19080	19080	19080	0
133	20231018	180700	2139487630	19080	19080	19080	19080	0
134	20231018	180600	2139487630	19080	19080	19080	19080	0
135	20231018	180500	2139487630	19080	19080	19080	19080	0
136	20231018	180400	2139487630	19080	19080	19080	19080	0
137	20231018	180300	2139487630	19080	19080	19080	19080	0
138	20231018	180200	2139487630	19080	19080	19080	19080	0
139	20231018	180100	2139487630	19080	19080	19080	19080	0
140	20231018	180000	2139487630	19080	19080	19080	19080	0
141	20231018	175900	2139487630	19080	19080	19080	19080	0
142	20231018	175800	2139487630	19080	19080	19080	19080	0
143	20231018	175700	2139487630	19080	19080	19080	19080	0
144	20231018	175600	2139487630	19080	19080	19080	19080	0
145	20231018	175500	2139487630	19080	19080	19080	19080	0
146	20231018	175400	2139487630	19080	19080	19080	19080	0
147	20231018	175300	2139487630	19080	19080	19080	19080	0
148	20231018	175200	2139487630	19080	19080	19080	19080	0
149	20231018	175100	2139487630	19080	19080	19080	19080	0
150	20231018	175000	2139487630	19080	19080	19080	19080	0
151	20231018	174900	2139487630	19080	19080	19080	19080	0
152	20231018	174800	2139487630	19080	19080	19080	19080	1212
153	20231018	174700	2139487630	19080	19080	19080	19080	0
154	20231018	174600	2139487630	19080	19080	19080	19080	0
155	20231018	174500	2139487630	19080	19080	19080	19080	0
156	20231018	174400	2139487630	19080	19080	19080	19080	0
157	20231018	174300	2139487630	19080	19080	19080	19080	0
158	20231018	174200	2139487630	19080	19080	19080	19080	0
159	20231018	174100	2139487630	19080	19080	19080	19080	0
160	20231018	174000	2139487630	19080	19080	19080	19080	0
161	20231018	173900	2139487630	19080	19080	19080	19080	0
162	20231018	173800	2139487630	19080	19080	19080	19080	0
163	20231018	173700	2139487630	19080	19080	19080	19080	0
164	20231018	173600	2139487630	19080	19080	19080	19080	0
165	20231018	173500	2139487630	19080	19080	19080	19080	0
166	20231018	173400	2139487630	19080	19080	19080	19080	0
167	20231018	173300	2139487630	19080	19080	19080	19080	0
168	20231018	173200	2139487630	19080	19080	19080	19080	0
169	20231018	173100	2139487630	19080	19080	19080	19080	0
170	20231018	173000	2139487630	19080	19080	19080	19080	0
171	20231018	172900	2139487630	19080	19080	19080	19080	0
172	20231018	172800	2139487630	19080	19080	19080	19080	0
173	20231018	172700	2139487630	19080	19080	19080	19080	0
174	20231018	172600	2139487630	19080	19080	19080	19080	0
175	20231018	172500	2139487630	19080	19080	19080	19080	0
176	20231018	172400	2139487630	19080	19080	19080	19080	0
177	20231018	172300	2139487630	19080	19080	19080	19080	0
178	20231018	172200	2139487630	19080	19080	19080	19080	0
179	20231018	172100	2139487630	19080	19080	19080	19080	0
180	20231018	172000	2139487630	19080	19080	19080	19080	0
181	20231018	171900	2139487630	19080	19080	19080	19080	0
182	20231018	171800	2139487630	19080	19080	19080	19080	1212
183	20231018	171700	2139487630	19080	19080	19080	19080	0
184	20231018	171600	2139487630	19080	19080	19080	19080	0
185	20231018	171500	2139487630	19080	19080	19080	19080	0
186	20231018	171400	2139487630	19080	19080	19080	19080	0
187	20231018	171300	2139487630	19080	19080	19080	19080	0
188	20231018	171200	2139487630	19080	19080	19080	19080	0
189	20231018	171100	2139487630	19080	19080	19080	19080	0
190	20231018	171000	2139487630	19080	19080	19080	19080	0
191	20231018	170900	2139487630	19080	19080	19080	19080	0
192	20231018	170800	2139487630	19080	19080	19080	19080	0
193	20231018	170700	2139487630	19080	19080	19080	19080	0
194	20231018	170600	2139487630	19080	19080	19080	19080	0
195	20231018	170500	2139487630	19080	19080	19080	19080	0
196	20231018	170400	2139487630	19080	19080	19080	19080	0
197	20231018	170300	2139487630	19080	19080	19080	19080	0
198	20231018	170200	2139487630	19080	19080	19080	19080	0
199	20231018	170100	2139487630	19080	19080	19080	19080	0
200	20231018	170000	2139487630	19080	19080	19080	19080	0
201	20231018	165900	2139487630	19080	19080	19080	19080	0
202	20231018	165800	2139487630	19080	19080	19080	19080	0
203	20231018	165700	2139487630	19080	19080	19080	19080	0
204	20231018	165600	2139487630	19080	19080	19080	19080	0
205	20231018	165500	2139487630	19080	19080	19080	19080	0
206	20231018	165400	2139487630	19080	19080	19080	19080	0
207	20231018	165300	2139487630	19080	19080	19080	19080	0
208	20231018	165200	2139487630	19080	19080	19080	19080	0
209	20231018	165100	2139487630	19080	19080	19080	19080	0
210	20231018	165000	2139487630	19080	19080	19080	19080	0
211	20231018	164900	2139487630	19080	19080	19080	19080	0
212	20231018	164800	2139487630	19080	19080	19080	19080	1212
213	20231018	164700	2139487630	19080	19080	19080	19080	0
214	20231018	164600	2139487630	19080	19080	19080	19080	0
215	20231018	164500	2139487630	19080	19080	19080	19080	0
216	20231018	164400	2139487630	19080	19080	19080	19080	0
217	20231018	164300	2139487630	19080	19080	19080	19080	0
218	20231018	164200	2139487630	19080	19080	19080	19080	0
219	20231018	164100	2139487630	19080	19080	19080	19080	0
220	20231018	164000	2139487630	19080	19080	19080	19080	0
221	20231018	163900	2139487630	19080	19080	19080	19080	0
222	20231018	163800	2139487630	19080	19080	19080	19080	0
223	20231018	163700	2139487630	19080	19080	19080	19080	0
224	20231018	163600	2139487630	19080	19080	19080	19080	0
225	20231018	163500	2139487630	19080	19080	19080	19080	0
226	20231018	163400	2139487630	19080	19080	19080	19080	0
227	20231018	163300	2139487630	19080	19080	19080	19080	0
228	20231018	163200	2139487630	19080	19080	19080	19080	0
229	20231018	163100	2139487630	19080	19080	19080	19080	0
230	20231018	163000	2139487630	19080	19080	19080	19080	0
231	20231018	162900	2139487630	19080	19080	19080	19080	0
232	20231018	162800	2139487630	19080	19080	19080	19080	0
233	20231018	162700	2139487630	19080	19080	19080	19080	0
234	20231018	162600	2139487630	19080	19080	19080	19080	0
235	20231018	162500	2139487630	19080	19080	19080	19080	0
236	20231018	162400	2139487630	19080	19080	19080	19080	0
237	20231018	162300	2139487630	19080	19080	19080	19080	0
238	20231018	162200	2139487630	19080	19080	19080	19080	0
239	20231018	162100	2139487630	19080	19080	19080	19080	0
240	20231018	162000	2139487630	19080	19080	19080	19080	0
241	20231018	161900	2139487630	19080	19080	19080	19080	0
242	20231018	161800	2139487630	19080	19080	19080	19080	1212
243	20231018	161700	2139487630	19080	19080	19080	19080	0
244	20231018	161600	2139487630	19080	19080	19080	19080	0
245	20231018	161500	2139487630	19080	19080	19080	19080	0
246	20231018	161400	2139487630	19080	19080	19080	19080	0
247	20231018	161300	2139487630	19080	19080	19080	19080	0
248	20231018	161200	2139487630	19080	19080	19080	19080	0
249	20231018	161100	2139487630	19080	19080	19080	19080	0
250	20231018	161000	2139487630	19080	19080	19080	19080	0
251	20231018	160900	2139487630	19080	19080	19080	19080	0
252	20231018	160800	2139487630	19080	19080	19080	19080	0
253	20231018	160700	2139487630	19080	19080	19080	19080	0
254	20231018	160600	2139487630	19080	19080	19080	19080	0
255	20231018	160500	2139487630	19080	19080	19080	19080	0
256	20231018	160400	2139487630	19080	19080	19080	19080	0
257	20231018	160300	2139487630	19080	19080	19080	19080	0
258	20231018	160200	2139487630	19080	19080	19080	19080	0
259	20231018	160100	2139487630	19080	19080	19080	19080	0
260	20231018	160000	2139487630	19080	19080	19080	19080	0
261	20231018	155900	2139487630	19080	19080	19080	19080	0
262	20231018	155800	2139487630	19080	19080	19080	19080	0
263	20231018	155700	2139487630	19080	19080	19080	19080	0
264	20231018	155600	2139487630	19080	19080	19080	19080	0
265	20231018	155500	2139487630	19080	19080	19080	19080	0
266	20231018	155400	2139487630	19080	19080	19080	19080	0
267	20231018	155300	2139487630	19080	19080	19080	19080	0
268	20231018	155200	2139487630	19080	19080	19080	19080	0
269	20231018	155100	2139487630	19080	19080	19080	19080	0
270	20231018	155000	2139487630	19080	19080	19080	19080	0
271	20231018	154900	2139487630	19080	19080	19080	19080	0
272	20231018	154800	2139487630	19080	19080	19080	19080	1212
273	20231018	154700	2139487630	19080	19080	19080	19080	0
274	20231018	154600	2139487630	19080	19080	19080	19080	0
275	20231018	154500	2139487630	19080	19080	19080	19080	0
276	20231018	154400	2139487630	19080	19080	19080	19080	0
277	20231018	154300	2139487630	19080	19080	19080	19080	0
278	20231018	154200	2139487630	19080	19080	19080	19080	0
279	20231018	154100	2139487630	19080	19080	19080	19080	0
280	20231018	154000	2139487630	19080	19080	19080	19080	0
281	20231018	153900	2139487630	19080	19080	19080	19080	0
282	20231018	153800	2139487630	19080	19080	19080	19080	0
283	20231018	153700	2139487630	19080	19080	19080	19080	0
284	20231018	153600	2139487630	19080	19080	19080	19080	0
285	20231018	153500	2139487630	19080	19080	19080	19080	0
286	20231018	153400	2139487630	19080	19080	19080	19080	0
287	20231018	153300	2139487630	19080	19080	19080	19080	0
288	20231018	153200	2139487630	19080	19080	19080	19080	0
289	20231018	153100	2139487630	19080	19080	19080	19080	0
290	20231018	153000	2139487630	19080	19080	19080	19080	1212
291	20231018	152900	2116362670	18990	18990	18990	18990	0
292	20231018	152800	2116362670	18990	18990	18990	18990	0
293	20231018	152700	2116362670	18990	18990	18990	18990	0
294	20231018	152600	2116362670	18990	18990	18990	18990	0
295	20231018	152500	2116362670	18990	18990	18990	18990	0
296	20231018	152400	2116362670	18990	18990	18990	18990	0
297	20231018	152300	2116362670	18990	18990	18990	18990	0
298	20231018	152200	2116362670	18990	18990	18990	18990	0
299	20231018	152100	2116362670	18990	18990	18990	18990	0
300	20231018	152000	2116362670	18990	18990	18990	18990	0
301	20231018	151900	2116362670	18990	19010	19050	18990	359
302	20231018	151800	2109540250	19000	18770	19000	18770	243
303	20231018	151700	2104935890	18750	19020	19020	18750	720
304	20231018	151600	2091276330	19060	19060	19060	19050	44
305	20231018	151500	2090437920	19070	19090	19090	19070	52
306	20231018	151400	2089446160	19070	19070	19070	19070	38
307	20231018	151300	2088721500	19070	19070	19070	19060	298
308	20231018	151200	2083038650	19070	19040	19070	19040	55
309	20231018	151100	2081990270	19040	19070	19070	19040	237
310	20231018	151000	2077477460	19070	19140	19140	19070	332
311	20231018	150900	2071141590	19150	19120	19150	19120	60
312	20231018	150800	2069993040	19120	19120	19120	19120	109
313	20231018	150700	2067908960	19120	19120	19130	19120	95
314	20231018	150600	2066092040	19120	19120	19130	19120	69
315	20231018	150500	2064772280	19120	19120	19120	19120	15
316	20231018	150400	2064485480	19120	19130	19130	19120	70
317	20231018	150300	2063146640	19120	19120	19120	19120	15
318	20231018	150200	2062859840	19120	19150	19150	19120	171
319	20231018	150100	2059587540	19150	19150	19150	19150	86
320	20231018	150000	2057940640	19150	19150	19150	19150	58
321	20231018	145900	2056829940	19150	19150	19150	19150	132
322	20231018	145800	2054302140	19150	19150	19150	19150	99
323	20231018	145700	2052406290	19150	19150	19150	19140	99
324	20231018	145600	2050511120	19160	19160	19160	19160	106
325	20231018	145500	2048480160	19160	19140	19160	19140	223
326	20231018	145400	2044209750	19140	19140	19140	19140	30
327	20231018	145300	2043635550	19140	19130	19140	19130	63
328	20231018	145200	2042429900	19130	19140	19140	19130	100
329	20231018	145100	2040516550	19140	19110	19140	19110	158
330	20231018	145000	2037496870	19110	19110	19120	19110	58
331	20231018	144900	2036388390	19100	19120	19120	19100	151
332	20231018	144800	2033502660	19120	19120	19120	19120	39
333	20231018	144700	2032756980	19120	19120	19120	19110	150
334	20231018	144600	2029888990	19120	19130	19130	19120	118
335	20231018	144500	2027632380	19130	19140	19140	19130	56
336	20231018	144400	2026561000	19140	19140	19140	19130	86
337	20231018	144300	2024915320	19140	19140	19140	19130	130
338	20231018	144200	2022427460	19140	19150	19150	19140	67
339	20231018	144100	2021145030	19140	19130	19140	19130	86
340	20231018	144000	2019499400	19130	19130	19130	19130	44
341	20231018	143900	2018657680	19130	19100	19130	19100	75
342	20231018	143800	2017223530	19100	19100	19100	19090	139
343	20231018	143700	2014568980	19100	19100	19100	19090	87
344	20231018	143600	2012907580	19100	19100	19100	19100	49
345	20231018	143500	2011971680	19100	19110	19110	19100	101
346	20231018	143400	2010041960	19090	19090	19100	19090	138
347	20231018	143300	2007407530	19090	19130	19130	19090	440
348	20231018	143200	1999002780	19130	19150	19160	19130	218
349	20231018	143100	1994830670	19170	19170	19170	19150	137
350	20231018	143000	1992206380	19170	19160	19170	19160	105
351	20231018	142900	1990193760	19160	19170	19170	19160	133
352	20231018	142800	1987644940	19170	19170	19170	19170	51
353	20231018	142700	1986667270	19170	19190	19200	19170	171
354	20231018	142600	1983386390	19200	19200	19200	19180	142
355	20231018	142500	1980660810	19200	19190	19200	19190	49
356	20231018	142400	1979720380	19200	19180	19200	19180	112
357	20231018	142300	1977571590	19180	19180	19200	19180	115
358	20231018	142200	1975365510	19180	19180	19180	19180	97
359	20231018	142100	1973505050	19180	19190	19190	19180	59
360	20231018	142000	1972373340	19180	19190	19190	19180	126
361	20231018	141900	1969956060	19190	19190	19190	19190	78
362	20231018	141800	1968459240	19190	19190	19190	19180	152
363	20231018	141700	1965543370	19180	19180	19180	19180	45
364	20231018	141600	1964680270	19200	19200	19200	19190	73
365	20231018	141500	1963278820	19190	19160	19190	19160	143
366	20231018	141400	1960537880	19160	19160	19160	19160	81
367	20231018	141300	1958985920	19160	19160	19160	19160	10
368	20231018	141200	1958794320	19160	19160	19160	19160	240
369	20231018	141100	1954195920	19160	19100	19160	19100	51
370	20231018	141000	1953219660	19100	19130	19150	19100	154
371	20231018	140900	1950271700	19140	19100	19140	19100	17
372	20231018	140800	1949946960	19100	19080	19100	19080	45
373	20231018	140700	1949087810	19090	19070	19090	19070	46
374	20231018	140600	1948210170	19060	19010	19060	19010	110
375	20231018	140500	1946114570	19000	19140	19140	19000	1546
376	20231018	140400	1916698170	19160	19170	19180	19160	59
377	20231018	140300	1915567360	19190	19140	19210	19140	364
378	20231018	140200	1908586060	19150	19120	19150	19120	87
379	20231018	140100	1906921920	19130	19140	19140	19130	174
380	20231018	140000	1903592000	19100	19100	19100	19090	570
381	20231018	135900	1892705100	19100	19100	19100	19100	45
382	20231018	135800	1891845600	19100	19070	19100	19070	137
383	20231018	135700	1889230860	19040	19000	19040	19000	1043
384	20231018	135600	1869378820	19000	18970	19000	18970	188
385	20231018	135500	1865809790	18970	18970	18970	18970	13
386	20231018	135400	1865563180	18970	18940	18970	18940	64
387	20231018	135300	1864350480	18940	18940	18950	18940	53
388	20231018	135200	1863346650	18940	18940	18940	18920	121
389	20231018	135100	1861055900	18940	18970	18970	18940	179
390	20231018	135000	1857662640	18970	18900	18970	18900	29
391	20231018	134900	1857113670	18900	18900	18900	18900	65
392	20231018	134800	1855885170	18900	18880	18900	18880	50
393	20231018	134700	1854940690	18890	18890	18890	18880	33
394	20231018	134600	1854317630	18890	18900	18910	18890	178
395	20231018	134500	1850954320	18910	18940	18940	18910	25
396	20231018	134400	1850481200	18950	18950	18970	18920	215
397	20231018	134300	1846409230	18980	18830	19000	18830	577
398	20231018	134200	1835511250	18840	18800	18850	18800	2186
399	20231018	134100	1794362280	18800	18770	18800	18770	163
400	20231018	134000	1791299330	18770	18780	18780	18770	21
401	20231018	133900	1790905000	18780	18750	18780	18750	27
402	20231018	133800	1790398420	18750	18750	18750	18750	15
403	20231018	133700	1790117170	18750	18780	18780	18750	142
404	20231018	133600	1787452120	18790	18790	18790	18760	124
405	20231018	133500	1785123880	18800	18800	18800	18800	11
406	20231018	133400	1784917080	18800	18800	18800	18800	7
407	20231018	133300	1784785480	18800	18790	18800	18760	90
408	20231018	133200	1783095960	18800	18750	18810	18750	17
409	20231018	133100	1782777100	18750	18810	18810	18750	25
410	20231018	133000	1782307210	18820	18810	18820	18810	36
411	20231018	132900	1781630000	18810	18750	18810	18740	334
412	20231018	132800	1775354380	18750	18750	18750	18740	93
413	20231018	132700	1773610640	18750	18810	18810	18750	231
414	20231018	132600	1769274840	18830	18830	18830	18830	6
415	20231018	132500	1769161860	18830	18810	18830	18800	86
416	20231018	132400	1767544330	18810	18810	18810	18810	3
417	20231018	132300	1767487900	18810	18810	18810	18800	5
418	20231018	132200	1767393860	18810	18810	18810	18800	246
419	20231018	132100	1762768600	18810	18810	18810	18810	40
420	20231018	132000	1762016200	18810	18810	18810	18810	2
421	20231018	131900	1761978580	18810	18810	18810	18810	6
422	20231018	131800	1761865720	18810	18810	18810	18810	64
423	20231018	131700	1760661880	18810	18800	18830	18800	120
424	20231018	131600	1758403790	18800	18840	18840	18800	65
425	20231018	131500	1757181670	18840	18840	18840	18840	0
426	20231018	131400	1757181670	18840	18820	18840	18820	150
427	20231018	131300	1754356930	18820	18830	18830	18820	86
428	20231018	131200	1752737560	18830	18830	18830	18830	11
429	20231018	131100	1752530430	18830	18830	18830	18830	16
430	20231018	131000	1752229150	18840	18830	18840	18830	38
431	20231018	130900	1751513550	18830	18830	18830	18830	53
432	20231018	130800	1750515560	18830	18830	18830	18830	0
433	20231018	130700	1750515560	18830	18810	18830	18810	314
434	20231018	130600	1744604330	18810	18810	18810	18810	1
435	20231018	130500	1744585520	18820	18810	18820	18810	81
436	20231018	130400	1743061900	18810	18800	18810	18800	40
437	20231018	130300	1742309830	18830	18830	18830	18830	0
438	20231018	130200	1742309830	18830	18740	18830	18740	401
439	20231018	130100	1734763640	18740	18720	18740	18720	90
440	20231018	130000	1733078080	18720	18730	18730	18720	377
441	20231018	125900	1726019900	18730	18750	18750	18730	415
442	20231018	125800	1718243170	18750	18750	18750	18740	9
443	20231018	125700	1718074450	18750	18750	18760	18750	175
444	20231018	125600	1714792350	18750	18750	18750	18750	146
445	20231018	125500	1712054850	18750	18770	18770	18750	372
446	20231018	125400	1705072730	18770	18800	18800	18770	215
447	20231018	125300	1701031600	18800	18750	18800	18750	90
448	20231018	125200	1699343050	18740	18760	18770	18740	1133
449	20231018	125100	1678088740	18840	18850	18850	18760	685
450	20231018	125000	1665208160	18850	18770	18850	18760	800
451	20231018	124900	1650175550	18770	18780	18780	18770	410
452	20231018	124800	1642479840	18780	18790	18790	18770	575
453	20231018	124700	1631678750	18790	18790	18800	18790	84
454	20231018	124600	1630100290	18790	18800	18810	18790	170
455	20231018	124500	1626904540	18800	18810	18820	18800	3388
456	20231018	124400	1563199660	18820	18820	18820	18800	793
457	20231018	124300	1548283790	18820	18830	18830	18810	267
458	20231018	124200	1543259240	18830	18830	18840	18830	30
459	20231018	124100	1542694330	18830	18840	18840	18830	242
460	20231018	124000	1538135990	18850	18850	18850	18850	86
461	20231018	123900	1536514890	18850	18850	18850	18850	0
462	20231018	123800	1536514890	18850	18840	18860	18830	216
463	20231018	123700	1532442260	18830	18830	18840	18830	24
464	20231018	123600	1531990330	18830	18850	18860	18830	1274
465	20231018	123500	1507975720	18860	18850	18860	18850	15
466	20231018	123400	1507692960	18860	18860	18860	18850	19
467	20231018	123300	1507334770	18850	18850	18860	18850	100
468	20231018	123200	1505449760	18860	18830	18860	18830	70
469	20231018	123100	1504130820	18830	18840	18840	18830	413
470	20231018	123000	1496351250	18850	18860	18860	18850	74
471	20231018	122900	1494956310	18860	18840	18860	18840	85
472	20231018	122800	1493354460	18840	18850	18850	18840	950
473	20231018	122700	1475448130	18850	18870	18870	18850	724
474	20231018	122600	1461791680	18880	18870	18880	18870	26
475	20231018	122500	1461300960	18870	18870	18880	18870	33
476	20231018	122400	1460678240	18870	18870	18880	18870	107
477	20231018	122300	1458658300	18870	18870	18870	18870	17
478	20231018	122200	1458337510	18870	18870	18870	18870	34
479	20231018	122100	1457695930	18870	18870	18870	18870	6
480	20231018	122000	1457582710	18880	18880	18880	18870	152
481	20231018	121900	1454712960	18880	18880	18880	18880	19
482	20231018	121800	1454354240	18890	18890	18890	18890	1
483	20231018	121700	1454335350	18890	18890	18890	18890	31
484	20231018	121600	1453749760	18890	18890	18890	18890	60
485	20231018	121500	1452616360	18890	18900	18900	18890	37
486	20231018	121400	1451917210	18910	18920	18920	18910	126
487	20231018	121300	1449533980	18930	18930	18930	18930	1
488	20231018	121200	1449515050	18950	18960	18960	18950	86
489	20231018	121100	1447885340	18970	18970	19000	18970	586
490	20231018	121000	1436768210	18970	18960	18970	18960	216
491	20231018	120900	1432670840	18970	18920	18970	18920	40
492	20231018	120800	1431913740	18920	18910	18920	18910	50
493	20231018	120700	1430968140	18910	18890	18910	18890	155
494	20231018	120600	1428038710	18900	18890	18900	18890	80
495	20231018	120500	1426527500	18900	18890	18900	18890	23
496	20231018	120400	1426092960	18890	18880	18900	18880	250
497	20231018	120300	1421371040	18880	18880	18880	18880	0
498	20231018	120200	1421371040	18880	18880	18880	18880	4
499	20231018	120100	1421295520	18880	18870	18880	18870	620
500	20231018	120000	1409595990	18870	18860	18870	18860	156
501	20231018	115900	1406653800	18870	18860	18870	18860	2
502	20231018	115800	1406616070	18860	18860	18860	18860	239
503	20231018	115700	1402108530	18860	18860	18870	18860	36
504	20231018	115600	1401429550	18860	18860	18860	18860	64
505	20231018	115500	1400222510	18850	18850	18850	18850	16
506	20231018	115400	1399920910	18860	18860	18870	18850	259
507	20231018	115300	1395038220	18860	18850	18860	18850	20
508	20231018	115200	1394661190	18880	18880	18880	18860	19
509	20231018	115100	1394302810	18880	18860	18880	18850	496
510	20231018	115000	1384942850	18860	18870	18880	18860	673
511	20231018	114900	1372241850	18870	18870	18870	18870	41
512	20231018	114800	1371468180	18870	18860	18870	18860	137
513	20231018	114700	1368884300	18870	18860	18870	18860	101
514	20231018	114600	1366978590	18860	18870	18870	18860	16
515	20231018	114500	1366676800	18870	18880	18880	18870	199
516	20231018	114400	1362920750	18890	18890	18890	18890	52
517	20231018	114300	1361938470	18890	18890	18890	18890	113
518	20231018	114200	1359803900	18900	18890	18900	18890	24
519	20231018	114100	1359350530	18890	18880	18890	18880	197
520	20231018	114000	1355629610	18880	18880	18880	18880	31
521	20231018	113900	1355044330	18880	18880	18880	18870	592
522	20231018	113800	1343868780	18890	18890	18890	18890	11
523	20231018	113700	1343660990	18890	18880	18890	18880	119
524	20231018	113600	1341414170	18880	18880	18880	18880	75
525	20231018	113500	1339998170	18880	18880	18880	18880	34
526	20231018	113400	1339356250	18880	18880	18880	18880	634
527	20231018	113300	1327386330	18890	18890	18890	18890	1
528	20231018	113200	1327367440	18890	18880	18890	18880	32
529	20231018	113100	1326763170	18880	18880	18880	18880	145
530	20231018	113000	1324025570	18890	18900	18910	18880	1497
531	20231018	112900	1295733990	18900	18900	18900	18900	283
532	20231018	112800	1290385290	18900	18910	18910	18900	30
533	20231018	112700	1289818240	18920	18910	18920	18900	518
534	20231018	112600	1280023550	18910	18930	18930	18910	659
535	20231018	112500	1267559620	18920	18940	18940	18920	207
536	20231018	112400	1263642010	18940	18940	18940	18940	1
537	20231018	112300	1263623070	18940	18930	18940	18930	113
538	20231018	112200	1261483030	18930	18930	18930	18930	59
539	20231018	112100	1260366160	18930	18960	18960	18930	1347
540	20231018	112000	1234850720	18960	18960	18960	18960	16
541	20231018	111900	1234547360	18960	18970	18970	18960	97
542	20231018	111800	1232707380	18970	18970	18970	18960	41
543	20231018	111700	1231929710	18970	18970	18970	18970	46
544	20231018	111600	1231057090	18970	18990	18990	18970	1321
545	20231018	111500	1205977220	18990	19010	19010	18990	541
546	20231018	111400	1195700610	19010	19010	19010	19010	4
547	20231018	111300	1195624570	19010	18990	19010	18990	177
548	20231018	111200	1192262490	18990	19000	19000	18990	20
549	20231018	111100	1191882550	19000	18990	19000	18980	150
550	20231018	111000	1189034030	18990	19000	19000	18990	9
551	20231018	110900	1188863070	19000	19010	19010	18990	149
552	20231018	110800	1186033010	19020	19020	19020	19020	71
553	20231018	110700	1184682590	19020	18990	19020	18990	116
554	20231018	110600	1182477900	18990	19000	19010	18990	36
555	20231018	110500	1181794030	19000	18990	19000	18990	48
556	20231018	110400	1180882390	18990	19030	19030	18990	505
557	20231018	110300	1171275280	19030	19040	19040	19030	124
558	20231018	110200	1168914700	19040	19040	19040	19040	51
559	20231018	110100	1167943660	19040	18990	19040	18990	241
560	20231018	110000	1163361200	18990	18990	18990	18990	55
561	20231018	105900	1162316750	18990	18990	18990	18990	84
562	20231018	105800	1160721590	19010	19010	19010	18980	2427
563	20231018	105700	1114610220	19020	19040	19040	19020	1273
564	20231018	105600	1090390460	19040	19040	19040	19030	185
565	20231018	105500	1086869060	19050	19060	19060	19050	19
566	20231018	105400	1086507090	19050	19050	19050	19050	77
567	20231018	105300	1085040240	19050	19040	19050	19040	23
568	20231018	105200	1084602250	19040	19050	19050	19040	61
569	20231018	105100	1083440310	19040	19030	19040	19030	28
570	20231018	105000	1082907350	19030	19040	19040	19030	246
571	20231018	104900	1078225110	19040	19030	19040	19030	20
572	20231018	104800	1077844470	19030	19050	19050	19030	43
573	20231018	104700	1077025620	19050	19050	19050	19050	2
574	20231018	104600	1076987520	19060	19020	19060	19020	115
575	20231018	104500	1074796820	19020	19040	19050	19020	1232
576	20231018	104400	1051340180	19040	19040	19040	19040	344
577	20231018	104300	1044790420	19040	19050	19050	19040	33
578	20231018	104200	1044161880	19050	19040	19070	19040	101
579	20231018	104100	1042236310	19040	19060	19070	19000	4678
580	20231018	104000	953289560	19060	19070	19070	19060	388
581	20231018	103900	945892400	19070	19140	19140	19070	5202
582	20231018	103800	846473340	19140	19140	19140	19130	1752
583	20231018	103700	812942190	19150	19170	19170	19150	1837
584	20231018	103600	777753110	19170	19180	19180	19170	96
585	20231018	103500	775912300	19180	19180	19180	19180	16
586	20231018	103400	775605420	19180	19170	19180	19170	105
587	20231018	103300	773592370	19170	19170	19170	19170	11
588	20231018	103200	773381500	19170	19160	19170	19160	60
589	20231018	103100	772231840	19170	19160	19170	19160	20
590	20231018	103000	771848600	19160	19150	19160	19150	111
591	20231018	102900	769722560	19160	19190	19190	19160	268
592	20231018	102800	764585390	19190	19190	19190	19190	39
593	20231018	102700	763836980	19200	19200	19200	19200	101
594	20231018	102600	761897780	19200	19190	19220	19190	228
595	20231018	102500	757519300	19190	19180	19190	19180	80
596	20231018	102400	755984400	19190	19230	19230	19190	966
597	20231018	102300	737436050	19230	19240	19240	19230	72
598	20231018	102200	736051480	19250	19240	19250	19230	92
599	20231018	102100	734281350	19240	19250	19260	19240	43
600	20231018	102000	733453550	19250	19250	19250	19250	207
601	20231018	101900	729468800	19260	19250	19300	19250	25
602	20231018	101800	728987420	19250	19250	19310	19250	132
603	20231018	101700	726441320	19250	19320	19320	19250	551
604	20231018	101600	715809570	19350	19350	19350	19350	14
605	20231018	101500	715538670	19360	19360	19360	19360	6
606	20231018	101400	715422510	19360	19320	19360	19320	88
607	20231018	101300	713720180	19320	19350	19350	19320	580
608	20231018	101200	702499550	19390	19430	19450	19390	1599
609	20231018	101100	671481000	19480	19480	19480	19480	0
610	20231018	101000	671481000	19480	19400	19480	19400	101
611	20231018	100900	669514800	19400	19410	19410	19390	18
612	20231018	100800	669165630	19480	19510	19510	19420	708
613	20231018	100700	655367230	19510	19530	19530	19510	1729
614	20231018	100600	621605080	19530	19520	19530	19520	439
615	20231018	100500	613035790	19520	19500	19520	19500	731
616	20231018	100400	598770540	19500	19520	19520	19500	322
617	20231018	100300	592486540	19520	19500	19530	19500	279
618	20231018	100200	587041030	19530	19500	19530	19500	941
619	20231018	100100	568671560	19500	19450	19500	19450	492
620	20231018	100000	559094940	19460	19450	19460	19450	500
621	20231018	095900	549367440	19460	19490	19510	19460	771
622	20231018	095800	534341530	19500	19500	19500	19480	913
623	20231018	095700	516538110	19480	19400	19480	19400	147
624	20231018	095600	513678750	19400	19420	19420	19350	343
625	20231018	095500	507022010	19430	19460	19460	19350	508
626	20231018	095400	497144710	19350	19490	19490	19350	538
627	20231018	095300	486666920	19490	19510	19510	19490	584
628	20231018	095200	475277270	19510	19530	19530	19350	1359
629	20231018	095100	448789190	19530	19470	19540	19460	476
630	20231018	095000	439523950	19540	19540	19540	19460	808
631	20231018	094900	423759870	19560	19490	19600	19490	1678
632	20231018	094800	390924260	19460	19630	19630	19460	514
633	20231018	094700	380846620	19680	19590	19690	19590	1845
634	20231018	094600	344615580	19590	19490	19600	19390	2019
635	20231018	094500	305257370	19470	19350	19470	19350	1871
636	20231018	094400	268921570	19350	19290	19350	19150	1720
637	20231018	094300	235778500	19300	19280	19300	19280	655
638	20231018	094200	223147590	19270	19260	19280	19150	1999
639	20231018	094100	184737120	19260	19260	19260	19250	585
640	20231018	094000	173470870	19260	19260	19260	19260	500
641	20231018	093900	163840870	19260	19260	19260	19260	249
642	20231018	093800	159045130	19250	19250	19250	19250	10
643	20231018	093700	158852630	19270	19270	19270	19270	85
644	20231018	093600	157214680	19280	19280	19280	19280	0
645	20231018	093500	157214680	19280	19280	19280	19280	1
646	20231018	093400	157195400	19280	19280	19280	19280	0
647	20231018	093300	157195400	19280	19280	19280	19280	85
648	20231018	093200	155556600	19130	19130	19130	19130	0
649	20231018	093100	155556600	19130	19300	19300	19130	697
650	20231018	093000	142189390	19260	19280	19280	19260	22
651	20231018	092900	141765450	19300	19280	19300	19280	91
652	20231018	092800	140009230	19300	19300	19300	19300	24
653	20231018	092700	139546030	19300	19280	19300	19210	614
654	20231018	092600	127711000	19280	19280	19280	19280	5
655	20231018	092500	127614600	19280	19200	19280	19200	155
656	20231018	092400	124631800	19200	19200	19200	19200	6
657	20231018	092300	124516600	19200	19160	19200	19160	15
658	20231018	092200	124229080	19200	19200	19200	19200	21
659	20231018	092100	123825880	19200	19200	19200	19200	95
660	20231018	092000	122001880	19200	19150	19200	19150	2
661	20231018	091900	121963530	19140	19140	19140	19140	0
662	20231018	091800	121963530	19140	19200	19200	19140	75
663	20231018	091700	120527970	19200	19180	19200	19180	585
664	20231018	091600	109305970	19180	19130	19180	19130	21
665	20231018	091500	108904090	19130	19120	19130	19120	70
666	20231018	091400	107565590	19120	19120	19120	19120	20
667	20231018	091300	107183190	19180	19170	19180	19120	1090
668	20231018	091200	86285330	19170	19120	19170	19110	333
669	20231018	091100	79921450	19170	19120	19170	19110	33
670	20231018	091000	79290640	19100	19100	19100	19100	0
671	20231018	090900	79290640	19100	19110	19110	19100	490
672	20231018	090800	69927080	19110	19160	19160	19110	632
673	20231018	090700	57835270	19160	19290	19290	19160	1580
674	20231018	090600	27489930	19320	19320	19320	19320	2
675	20231018	090500	27451290	19340	19340	19340	19340	0
676	20231018	090400	27451290	19340	19220	19340	19220	107
677	20231018	090300	25382030	19210	19210	19210	19210	5
678	20231018	090200	25285980	19200	19250	19250	19200	141
679	20231018	090100	22575080	19270	19300	19300	19270	789
680	20231018	090000	7366070	19350	19460	19460	19350	379