KissMeData/054450/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192400	7160109100	21850	21850	21850	21850	15424
3	20231023	192300	7160109100	21850	21850	21850	21850	0
4	20231023	192200	7160109100	21850	21850	21850	21850	0
5	20231023	192100	7160109100	21850	21850	21850	21850	0
6	20231023	192000	7160109100	21850	21850	21850	21850	0
7	20231023	191900	7160109100	21850	21850	21850	21850	0
8	20231023	191800	7160109100	21850	21850	21850	21850	0
9	20231023	191700	7160109100	21850	21850	21850	21850	0
10	20231023	191600	7160109100	21850	21850	21850	21850	0
11	20231023	191500	7160109100	21850	21850	21850	21850	0
12	20231023	191400	7160109100	21850	21850	21850	21850	0
13	20231023	191300	7160109100	21850	21850	21850	21850	0
14	20231023	191200	7160109100	21850	21850	21850	21850	0
15	20231023	191100	7160109100	21850	21850	21850	21850	0
16	20231023	191000	7160109100	21850	21850	21850	21850	0
17	20231023	190900	7160109100	21850	21850	21850	21850	0
18	20231023	190800	7160109100	21850	21850	21850	21850	0
19	20231023	190700	7160109100	21850	21850	21850	21850	0
20	20231023	190600	7160109100	21850	21850	21850	21850	0
21	20231023	190500	7160109100	21850	21850	21850	21850	0
22	20231023	190400	7160109100	21850	21850	21850	21850	0
23	20231023	190300	7160109100	21850	21850	21850	21850	0
24	20231023	190200	7160109100	21850	21850	21850	21850	0
25	20231023	190100	7160109100	21850	21850	21850	21850	0
26	20231023	190000	7160109100	21850	21850	21850	21850	0
27	20231023	185900	7160109100	21850	21850	21850	21850	0
28	20231023	185800	7160109100	21850	21850	21850	21850	0
29	20231023	185700	7160109100	21850	21850	21850	21850	0
30	20231023	185600	7160109100	21850	21850	21850	21850	0
31	20231023	185500	7160109100	21850	21850	21850	21850	0
32	20231023	185400	7160109100	21850	21850	21850	21850	15424
33	20231023	185300	7160109100	21850	21850	21850	21850	0
34	20231023	185200	7160109100	21850	21850	21850	21850	0
35	20231023	185100	7160109100	21850	21850	21850	21850	0
36	20231023	185000	7160109100	21850	21850	21850	21850	0
37	20231023	184900	7160109100	21850	21850	21850	21850	0
38	20231023	184800	7160109100	21850	21850	21850	21850	0
39	20231023	184700	7160109100	21850	21850	21850	21850	0
40	20231023	184600	7160109100	21850	21850	21850	21850	0
41	20231023	184500	7160109100	21850	21850	21850	21850	0
42	20231023	184400	7160109100	21850	21850	21850	21850	0
43	20231023	184300	7160109100	21850	21850	21850	21850	0
44	20231023	184200	7160109100	21850	21850	21850	21850	0
45	20231023	184100	7160109100	21850	21850	21850	21850	0
46	20231023	184000	7160109100	21850	21850	21850	21850	0
47	20231023	183900	7160109100	21850	21850	21850	21850	0
48	20231023	183800	7160109100	21850	21850	21850	21850	0
49	20231023	183700	7160109100	21850	21850	21850	21850	0
50	20231023	183600	7160109100	21850	21850	21850	21850	0
51	20231023	183500	7160109100	21850	21850	21850	21850	0
52	20231023	183400	7160109100	21850	21850	21850	21850	0
53	20231023	183300	7160109100	21850	21850	21850	21850	0
54	20231023	183200	7160109100	21850	21850	21850	21850	0
55	20231023	183100	7160109100	21850	21850	21850	21850	0
56	20231023	183000	7160109100	21850	21850	21850	21850	0
57	20231023	182900	7160109100	21850	21850	21850	21850	0
58	20231023	182800	7160109100	21850	21850	21850	21850	0
59	20231023	182700	7160109100	21850	21850	21850	21850	0
60	20231023	182600	7160109100	21850	21850	21850	21850	0
61	20231023	182500	7160109100	21850	21850	21850	21850	0
62	20231023	182400	7160109100	21850	21850	21850	21850	15424
63	20231023	182300	7160109100	21850	21850	21850	21850	0
64	20231023	182200	7160109100	21850	21850	21850	21850	0
65	20231023	182100	7160109100	21850	21850	21850	21850	0
66	20231023	182000	7160109100	21850	21850	21850	21850	0
67	20231023	181900	7160109100	21850	21850	21850	21850	0
68	20231023	181800	7160109100	21850	21850	21850	21850	0
69	20231023	181700	7160109100	21850	21850	21850	21850	0
70	20231023	181600	7160109100	21850	21850	21850	21850	0
71	20231023	181500	7160109100	21850	21850	21850	21850	0
72	20231023	181400	7160109100	21850	21850	21850	21850	0
73	20231023	181300	7160109100	21850	21850	21850	21850	0
74	20231023	181200	7160109100	21850	21850	21850	21850	0
75	20231023	181100	7160109100	21850	21850	21850	21850	0
76	20231023	181000	7160109100	21850	21850	21850	21850	0
77	20231023	180900	7160109100	21850	21850	21850	21850	0
78	20231023	180800	7160109100	21850	21850	21850	21850	0
79	20231023	180700	7160109100	21850	21850	21850	21850	0
80	20231023	180600	7160109100	21850	21850	21850	21850	0
81	20231023	180500	7160109100	21850	21850	21850	21850	0
82	20231023	180400	7160109100	21850	21850	21850	21850	0
83	20231023	180300	7160109100	21850	21850	21850	21850	0
84	20231023	180200	7160109100	21850	21850	21850	21850	0
85	20231023	180100	7160109100	21850	21850	21850	21850	0
86	20231023	180000	7160109100	21850	21850	21850	21850	0
87	20231023	175900	7160109100	21850	21850	21850	21850	0
88	20231023	175800	7160109100	21850	21850	21850	21850	0
89	20231023	175700	7160109100	21850	21850	21850	21850	0
90	20231023	175600	7160109100	21850	21850	21850	21850	0
91	20231023	175500	7160109100	21850	21850	21850	21850	0
92	20231023	175400	7160109100	21850	21850	21850	21850	15424
93	20231023	175300	7160109100	21850	21850	21850	21850	0
94	20231023	175200	7160109100	21850	21850	21850	21850	0
95	20231023	175100	7160109100	21850	21850	21850	21850	0
96	20231023	175000	7160109100	21850	21850	21850	21850	0
97	20231023	174900	7160109100	21850	21850	21850	21850	0
98	20231023	174800	7160109100	21850	21850	21850	21850	0
99	20231023	174700	7160109100	21850	21850	21850	21850	0
100	20231023	174600	7160109100	21850	21850	21850	21850	0
101	20231023	174500	7160109100	21850	21850	21850	21850	0
102	20231023	174400	7160109100	21850	21850	21850	21850	0
103	20231023	174300	7160109100	21850	21850	21850	21850	0
104	20231023	174200	7160109100	21850	21850	21850	21850	0
105	20231023	174100	7160109100	21850	21850	21850	21850	0
106	20231023	174000	7160109100	21850	21850	21850	21850	0
107	20231023	173900	7160109100	21850	21850	21850	21850	0
108	20231023	173800	7160109100	21850	21850	21850	21850	0
109	20231023	173700	7160109100	21850	21850	21850	21850	0
110	20231023	173600	7160109100	21850	21850	21850	21850	0
111	20231023	173500	7160109100	21850	21850	21850	21850	0
112	20231023	173400	7160109100	21850	21850	21850	21850	0
113	20231023	173300	7160109100	21850	21850	21850	21850	0
114	20231023	173200	7160109100	21850	21850	21850	21850	0
115	20231023	173100	7160109100	21850	21850	21850	21850	0
116	20231023	173000	7160109100	21850	21850	21850	21850	0
117	20231023	172900	7160109100	21850	21850	21850	21850	0
118	20231023	172800	7160109100	21850	21850	21850	21850	0
119	20231023	172700	7160109100	21850	21850	21850	21850	0
120	20231023	172600	7160109100	21850	21850	21850	21850	0
121	20231023	172500	7160109100	21850	21850	21850	21850	0
122	20231023	172400	7160109100	21850	21850	21850	21850	15424
123	20231023	172300	7160109100	21850	21850	21850	21850	0
124	20231023	172200	7160109100	21850	21850	21850	21850	0
125	20231023	172100	7160109100	21850	21850	21850	21850	0
126	20231023	172000	7160109100	21850	21850	21850	21850	0
127	20231023	171900	7160109100	21850	21850	21850	21850	0
128	20231023	171800	7160109100	21850	21850	21850	21850	0
129	20231023	171700	7160109100	21850	21850	21850	21850	0
130	20231023	171600	7160109100	21850	21850	21850	21850	0
131	20231023	171500	7160109100	21850	21850	21850	21850	0
132	20231023	171400	7160109100	21850	21850	21850	21850	0
133	20231023	171300	7160109100	21850	21850	21850	21850	0
134	20231023	171200	7160109100	21850	21850	21850	21850	0
135	20231023	171100	7160109100	21850	21850	21850	21850	0
136	20231023	171000	7160109100	21850	21850	21850	21850	0
137	20231023	170900	7160109100	21850	21850	21850	21850	0
138	20231023	170800	7160109100	21850	21850	21850	21850	0
139	20231023	170700	7160109100	21850	21850	21850	21850	0
140	20231023	170600	7160109100	21850	21850	21850	21850	0
141	20231023	170500	7160109100	21850	21850	21850	21850	0
142	20231023	170400	7160109100	21850	21850	21850	21850	0
143	20231023	170300	7160109100	21850	21850	21850	21850	0
144	20231023	170200	7160109100	21850	21850	21850	21850	0
145	20231023	170100	7160109100	21850	21850	21850	21850	0
146	20231023	170000	7160109100	21850	21850	21850	21850	0
147	20231023	165900	7160109100	21850	21850	21850	21850	0
148	20231023	165800	7160109100	21850	21850	21850	21850	0
149	20231023	165700	7160109100	21850	21850	21850	21850	0
150	20231023	165600	7160109100	21850	21850	21850	21850	0
151	20231023	165500	7160109100	21850	21850	21850	21850	0
152	20231023	165400	7160109100	21850	21850	21850	21850	15424
153	20231023	165300	7160109100	21850	21850	21850	21850	0
154	20231023	165200	7160109100	21850	21850	21850	21850	0
155	20231023	165100	7160109100	21850	21850	21850	21850	0
156	20231023	165000	7160109100	21850	21850	21850	21850	0
157	20231023	164900	7160109100	21850	21850	21850	21850	0
158	20231023	164800	7160109100	21850	21850	21850	21850	0
159	20231023	164700	7160109100	21850	21850	21850	21850	0
160	20231023	164600	7160109100	21850	21850	21850	21850	0
161	20231023	164500	7160109100	21850	21850	21850	21850	0
162	20231023	164400	7160109100	21850	21850	21850	21850	0
163	20231023	164300	7160109100	21850	21850	21850	21850	0
164	20231023	164200	7160109100	21850	21850	21850	21850	0
165	20231023	164100	7160109100	21850	21850	21850	21850	0
166	20231023	164000	7160109100	21850	21850	21850	21850	0
167	20231023	163900	7160109100	21850	21850	21850	21850	0
168	20231023	163800	7160109100	21850	21850	21850	21850	0
169	20231023	163700	7160109100	21850	21850	21850	21850	0
170	20231023	163600	7160109100	21850	21850	21850	21850	0
171	20231023	163500	7160109100	21850	21850	21850	21850	0
172	20231023	163400	7160109100	21850	21850	21850	21850	0
173	20231023	163300	7160109100	21850	21850	21850	21850	0
174	20231023	163200	7160109100	21850	21850	21850	21850	0
175	20231023	163100	7160109100	21850	21850	21850	21850	0
176	20231023	163000	7160109100	21850	21850	21850	21850	0
177	20231023	162900	7160109100	21850	21850	21850	21850	0
178	20231023	162800	7160109100	21850	21850	21850	21850	0
179	20231023	162700	7160109100	21850	21850	21850	21850	0
180	20231023	162600	7160109100	21850	21850	21850	21850	0
181	20231023	162500	7160109100	21850	21850	21850	21850	0
182	20231023	162400	7160109100	21850	21850	21850	21850	15424
183	20231023	162300	7160109100	21850	21850	21850	21850	0
184	20231023	162200	7160109100	21850	21850	21850	21850	0
185	20231023	162100	7160109100	21850	21850	21850	21850	0
186	20231023	162000	7160109100	21850	21850	21850	21850	0
187	20231023	161900	7160109100	21850	21850	21850	21850	0
188	20231023	161800	7160109100	21850	21850	21850	21850	0
189	20231023	161700	7160109100	21850	21850	21850	21850	0
190	20231023	161600	7160109100	21850	21850	21850	21850	0
191	20231023	161500	7160109100	21850	21850	21850	21850	0
192	20231023	161400	7160109100	21850	21850	21850	21850	0
193	20231023	161300	7160109100	21850	21850	21850	21850	0
194	20231023	161200	7160109100	21850	21850	21850	21850	0
195	20231023	161100	7160109100	21850	21850	21850	21850	0
196	20231023	161000	7160109100	21850	21850	21850	21850	0
197	20231023	160900	7160109100	21850	21850	21850	21850	0
198	20231023	160800	7160109100	21850	21850	21850	21850	0
199	20231023	160700	7160109100	21850	21850	21850	21850	0
200	20231023	160600	7160109100	21850	21850	21850	21850	0
201	20231023	160500	7160109100	21850	21850	21850	21850	0
202	20231023	160400	7160109100	21850	21850	21850	21850	0
203	20231023	160300	7160109100	21850	21850	21850	21850	0
204	20231023	160200	7160109100	21850	21850	21850	21850	0
205	20231023	160100	7160109100	21850	21850	21850	21850	0
206	20231023	160000	7160109100	21850	21850	21850	21850	0
207	20231023	155900	7160109100	21850	21850	21850	21850	0
208	20231023	155800	7160109100	21850	21850	21850	21850	0
209	20231023	155700	7160109100	21850	21850	21850	21850	0
210	20231023	155600	7160109100	21850	21850	21850	21850	0
211	20231023	155500	7160109100	21850	21850	21850	21850	0
212	20231023	155400	7160109100	21850	21850	21850	21850	15424
213	20231023	155300	7160109100	21850	21850	21850	21850	0
214	20231023	155200	7160109100	21850	21850	21850	21850	0
215	20231023	155100	7160109100	21850	21850	21850	21850	0
216	20231023	155000	7160109100	21850	21850	21850	21850	0
217	20231023	154900	7160109100	21850	21850	21850	21850	0
218	20231023	154800	7160109100	21850	21850	21850	21850	0
219	20231023	154700	7160109100	21850	21850	21850	21850	0
220	20231023	154600	7160109100	21850	21850	21850	21850	0
221	20231023	154500	7160109100	21850	21850	21850	21850	0
222	20231023	154400	7160109100	21850	21850	21850	21850	0
223	20231023	154300	7160109100	21850	21850	21850	21850	0
224	20231023	154200	7160109100	21850	21850	21850	21850	0
225	20231023	154100	7160109100	21850	21850	21850	21850	0
226	20231023	154000	7160109100	21850	21850	21850	21850	0
227	20231023	153900	7160109100	21850	21850	21850	21850	0
228	20231023	153800	7160109100	21850	21850	21850	21850	0
229	20231023	153700	7160109100	21850	21850	21850	21850	0
230	20231023	153600	7160109100	21850	21850	21850	21850	0
231	20231023	153500	7160109100	21850	21850	21850	21850	0
232	20231023	153400	7160109100	21850	21850	21850	21850	0
233	20231023	153300	7160109100	21850	21850	21850	21850	0
234	20231023	153200	7160109100	21850	21850	21850	21850	0
235	20231023	153100	7160109100	21850	21850	21850	21850	0
236	20231023	153000	7160109100	21850	21850	21850	21850	15424
237	20231023	152900	6823094700	21900	21900	21900	21900	0
238	20231023	152800	6823094700	21900	21900	21900	21900	0
239	20231023	152700	6823094700	21900	21900	21900	21900	0
240	20231023	152600	6823094700	21900	21900	21900	21900	0
241	20231023	152500	6823094700	21900	21900	21900	21900	0
242	20231023	152400	6823094700	21900	21900	21900	21900	0
243	20231023	152300	6823094700	21900	21900	21900	21900	0
244	20231023	152200	6823094700	21900	21900	21900	21900	0
245	20231023	152100	6823094700	21900	21900	21900	21900	0
246	20231023	152000	6823094700	21900	21900	21900	21900	0
247	20231023	151900	6823094700	21900	21950	21950	21900	1837
248	20231023	151800	6782853200	21950	21950	21950	21950	177
249	20231023	151700	6778968050	21950	21950	21950	21900	365
250	20231023	151600	6770956950	21950	21950	22000	21900	2119
251	20231023	151500	6724541800	21950	21950	22000	21900	1935
252	20231023	151400	6682109700	21950	21950	22000	21950	276
253	20231023	151300	6676049050	21950	22000	22000	21900	483
254	20231023	151200	6665446100	22000	21950	22000	21950	337
255	20231023	151100	6658047450	22000	22000	22000	21950	1028
256	20231023	151000	6635432600	22000	22000	22000	21950	171
257	20231023	150900	6631671450	22000	21900	22000	21900	696
258	20231023	150800	6616368250	21900	21900	22050	21900	601
259	20231023	150700	6603165900	22000	22000	22050	21900	1402
260	20231023	150600	6572359100	22000	22000	22000	22000	755
261	20231023	150500	6555749100	22050	22050	22050	22000	505
262	20231023	150400	6544614000	22050	22050	22100	22050	704
263	20231023	150300	6529090750	22050	22050	22100	22050	214
264	20231023	150200	6524367050	22050	22050	22100	22000	787
265	20231023	150100	6507023750	22100	22050	22100	22050	18
266	20231023	150000	6506626350	22050	21950	22050	21950	725
267	20231023	145900	6490684750	22050	22000	22050	21950	599
268	20231023	145800	6477522600	21950	21900	22000	21900	2483
269	20231023	145700	6423009600	21900	22000	22050	21900	1873
270	20231023	145600	6381921150	22000	22000	22000	22000	1001
271	20231023	145500	6359899150	22000	22000	22050	22000	1447
272	20231023	145400	6328063500	22050	22050	22050	21950	1595
273	20231023	145300	6292935350	22000	22000	22050	21950	1245
274	20231023	145200	6265541500	22050	21950	22050	21950	577
275	20231023	145100	6252840550	21950	21950	22050	21900	1609
276	20231023	145000	6217435500	21900	21850	21900	21850	830
277	20231023	144900	6199276600	21850	21800	21950	21800	1840
278	20231023	144800	6159012450	21800	21800	21850	21800	4023
279	20231023	144700	6071256950	21850	21850	21850	21800	1217
280	20231023	144600	6044684800	21850	21900	21900	21850	1138
281	20231023	144500	6019807100	21850	21850	21900	21800	1514
282	20231023	144400	5986722000	21850	21900	21900	21850	1289
283	20231023	144300	5958537150	21900	21850	21950	21850	1276
284	20231023	144200	5930616550	21900	21900	21950	21850	1770
285	20231023	144100	5891837450	21900	21900	21900	21850	3863
286	20231023	144000	5807380650	21850	21850	21900	21850	1097
287	20231023	143900	5783409950	21850	21900	21900	21850	2802
288	20231023	143800	5722124850	21850	21950	21950	21850	3106
289	20231023	143700	5654104500	21950	21950	22000	21900	2002
290	20231023	143600	5610186650	21950	22050	22050	21950	7166
291	20231023	143500	5452579450	22050	22050	22050	22000	1040
292	20231023	143400	5429675600	22050	22050	22050	22050	2013
293	20231023	143300	5385288950	22100	22050	22100	22050	1097
294	20231023	143200	5361094850	22050	22050	22100	22050	1281
295	20231023	143100	5332838550	22050	22050	22100	22050	658
296	20231023	143000	5318318750	22050	22100	22150	22050	584
297	20231023	142900	5305421950	22100	22150	22150	22100	519
298	20231023	142800	5293949550	22150	22150	22150	22100	816
299	20231023	142700	5275915450	22100	22100	22150	22100	690
300	20231023	142600	5260666250	22100	22100	22200	22100	603
301	20231023	142500	5247314400	22150	22150	22150	22100	686
302	20231023	142400	5232153150	22150	22100	22150	22100	901
303	20231023	142300	5212232600	22150	22150	22150	22100	442
304	20231023	142200	5202462900	22100	22100	22150	22100	607
305	20231023	142100	5189037700	22100	22100	22150	22100	834
306	20231023	142000	5170606250	22100	22150	22200	22100	1339
307	20231023	141900	5140945450	22100	22100	22150	22100	232
308	20231023	141800	5135816800	22150	22150	22150	22150	169
309	20231023	141700	5132073450	22150	22150	22150	22150	240
310	20231023	141600	5126757450	22150	22200	22200	22150	1222
311	20231023	141500	5099689700	22200	22200	22200	22200	100
312	20231023	141400	5097469700	22200	22150	22200	22150	1051
313	20231023	141300	5074140050	22150	22200	22200	22150	106
314	20231023	141200	5071790900	22200	22200	22200	22200	169
315	20231023	141100	5068039100	22200	22200	22250	22200	16
316	20231023	141000	5067683850	22200	22200	22250	22200	351
317	20231023	140900	5059891250	22200	22200	22200	22200	2
318	20231023	140800	5059846850	22150	22200	22200	22150	280
319	20231023	140700	5053639600	22200	22200	22200	22200	447
320	20231023	140600	5043716200	22200	22200	22200	22200	224
321	20231023	140500	5038743400	22200	22200	22200	22200	133
322	20231023	140400	5035790800	22200	22200	22250	22200	998
323	20231023	140300	5013635150	22150	22150	22150	22150	50
324	20231023	140200	5012527650	22150	22150	22150	22150	841
325	20231023	140100	4993899500	22150	22100	22150	22100	735
326	20231023	140000	4977621100	22150	22150	22150	22100	76
327	20231023	135900	4975938200	22100	22150	22150	22100	147
328	20231023	135800	4972684500	22100	22150	22150	22100	426
329	20231023	135700	4963267150	22150	22150	22200	22100	2643
330	20231023	135600	4904725800	22150	22150	22150	22150	502
331	20231023	135500	4893606500	22150	22150	22200	22150	663
332	20231023	135400	4878915300	22150	22200	22200	22150	120
333	20231023	135300	4876257150	22150	22200	22200	22150	56
334	20231023	135200	4875016450	22200	22150	22200	22150	1470
335	20231023	135100	4842455700	22150	22150	22150	22150	397
336	20231023	135000	4833662150	22150	22150	22150	22150	78
337	20231023	134900	4831934450	22150	22200	22200	22150	170
338	20231023	134800	4828168050	22200	22150	22200	22150	258
339	20231023	134700	4822449800	22200	22200	22200	22200	4400
340	20231023	134600	4724769800	22250	22200	22250	22200	300
341	20231023	134500	4718109300	22200	22250	22250	22200	117
342	20231023	134400	4715506200	22250	22250	22250	22250	66
343	20231023	134300	4714037700	22250	22250	22250	22250	66
344	20231023	134200	4712569200	22250	22250	22250	22250	10
345	20231023	134100	4712346700	22300	22200	22300	22200	152
346	20231023	134000	4708967250	22200	22200	22200	22200	22
347	20231023	133900	4708478850	22200	22200	22200	22200	46
348	20231023	133800	4707457650	22200	22250	22300	22200	283
349	20231023	133700	4701172200	22200	22300	22300	22200	53
350	20231023	133600	4699995450	22300	22250	22300	22200	298
351	20231023	133500	4693369700	22250	22250	22250	22250	184
352	20231023	133400	4689275700	22250	22250	22250	22250	71
353	20231023	133300	4687695950	22250	22250	22300	22250	1748
354	20231023	133200	4648764800	22300	22300	22300	22300	827
355	20231023	133100	4630322700	22300	22350	22350	22300	30
356	20231023	133000	4629653400	22350	22300	22350	22300	33
357	20231023	132900	4628917350	22300	22300	22400	22300	98
358	20231023	132800	4626730900	22300	22350	22400	22300	2183
359	20231023	132700	4577839300	22350	22350	22350	22350	598
360	20231023	132600	4564474000	22350	22400	22400	22350	5
361	20231023	132500	4564362050	22400	22400	22400	22350	623
362	20231023	132400	4550407900	22350	22350	22350	22350	1
363	20231023	132300	4550385550	22400	22400	22400	22400	22
364	20231023	132200	4549892750	22400	22400	22400	22350	97
365	20231023	132100	4547721050	22400	22450	22450	22400	99
366	20231023	132000	4545502500	22450	22400	22450	22400	526
367	20231023	131900	4533709750	22400	22400	22400	22350	53
368	20231023	131800	4532523600	22350	22350	22350	22350	0
369	20231023	131700	4532523600	22350	22400	22400	22350	9
370	20231023	131600	4532322300	22400	22350	22400	22300	576
371	20231023	131500	4519433400	22350	22350	22350	22350	312
372	20231023	131400	4512460200	22300	22400	22400	22300	70
373	20231023	131300	4510898200	22300	22350	22350	22300	123
374	20231023	131200	4508154400	22350	22300	22400	22300	1328
375	20231023	131100	4478499300	22350	22350	22350	22350	31
376	20231023	131000	4477806450	22350	22300	22350	22300	127
377	20231023	130900	4474974200	22300	22250	22300	22250	1069
378	20231023	130800	4451135550	22250	22250	22250	22250	1722
379	20231023	130700	4412821050	22200	22250	22250	22200	153
380	20231023	130600	4409422850	22250	22250	22250	22250	3
381	20231023	130500	4409356100	22200	22250	22250	22200	117
382	20231023	130400	4406757850	22250	22250	22250	22250	31
383	20231023	130300	4406068100	22200	22250	22250	22200	2601
384	20231023	130200	4348196400	22250	22250	22250	22250	204
385	20231023	130100	4343657400	22250	22250	22250	22200	287
386	20231023	130000	4337272700	22200	22200	22200	22200	103
387	20231023	125900	4334986100	22200	22250	22250	22200	312
388	20231023	125800	4328054100	22200	22200	22200	22150	126
389	20231023	125700	4325257950	22200	22200	22200	22200	25
390	20231023	125600	4324702950	22250	22200	22250	22200	306
391	20231023	125500	4317899300	22200	22250	22250	22200	496
392	20231023	125400	4306888050	22250	22200	22250	22200	250
393	20231023	125300	4301335550	22200	22250	22250	22200	116
394	20231023	125200	4298759700	22200	22250	22300	22200	173
395	20231023	125100	4294912450	22250	22250	22250	22250	99
396	20231023	125000	4292709700	22250	22250	22250	22250	43
397	20231023	124900	4291752950	22250	22250	22250	22200	59
398	20231023	124800	4290441250	22250	22250	22250	22250	54
399	20231023	124700	4289239750	22250	22250	22250	22200	436
400	20231023	124600	4279555250	22200	22200	22200	22200	21
401	20231023	124500	4279089050	22250	22250	22250	22250	47
402	20231023	124400	4278043300	22250	22250	22250	22200	103
403	20231023	124300	4275755950	22200	22300	22300	22200	133
404	20231023	124200	4272793850	22300	22300	22300	22300	460
405	20231023	124100	4262535850	22300	22250	22300	22250	16
406	20231023	124000	4262179500	22250	22250	22250	22250	28
407	20231023	123900	4261556500	22250	22250	22250	22250	61
408	20231023	123800	4260199250	22250	22250	22250	22250	1
409	20231023	123700	4260177000	22250	22250	22250	22250	21
410	20231023	123600	4259709750	22300	22300	22300	22300	30
411	20231023	123500	4259040750	22200	22200	22200	22200	0
412	20231023	123400	4259040750	22200	22250	22250	22200	195
413	20231023	123300	4254705600	22250	22200	22250	22200	25
414	20231023	123200	4254149600	22200	22200	22250	22200	88
415	20231023	123100	4252193750	22200	22200	22250	22200	134
416	20231023	123000	4249218900	22200	22200	22200	22150	108
417	20231023	122900	4246821600	22200	22200	22200	22200	53
418	20231023	122800	4245645000	22150	22200	22200	22150	39
419	20231023	122700	4244780750	22200	22200	22200	22200	307
420	20231023	122600	4237965350	22200	22250	22250	22200	401
421	20231023	122500	4229063100	22200	22200	22200	22150	247
422	20231023	122400	4223580800	22200	22200	22200	22200	32
423	20231023	122300	4222870400	22200	22150	22200	22150	838
424	20231023	122200	4204307650	22150	22150	22150	22150	22
425	20231023	122100	4203820350	22150	22200	22200	22150	140
426	20231023	122000	4200716200	22200	22150	22200	22150	185
427	20231023	121900	4196615600	22150	22150	22200	22150	223
428	20231023	121800	4191676000	22200	22150	22200	22150	403
429	20231023	121700	4182749500	22150	22150	22150	22150	91
430	20231023	121600	4180733850	22150	22200	22200	22150	123
431	20231023	121500	4178009350	22150	22150	22150	22150	105
432	20231023	121400	4175683600	22150	22150	22150	22150	219
433	20231023	121300	4170832750	22150	22150	22150	22150	421
434	20231023	121200	4161507600	22150	22200	22200	22150	113
435	20231023	121100	4159003600	22250	22150	22250	22150	41
436	20231023	121000	4158095350	22150	22250	22250	22150	2024
437	20231023	120900	4113063650	22250	22200	22250	22200	550
438	20231023	120800	4100830250	22250	22200	22250	22150	2456
439	20231023	120700	4046307050	22150	22150	22200	22150	658
440	20231023	120600	4031732300	22150	22150	22150	22150	251
441	20231023	120500	4026172650	22150	22150	22150	22150	401
442	20231023	120400	4017290500	22150	22150	22150	22150	333
443	20231023	120300	4009914550	22200	22200	22200	22200	3
444	20231023	120200	4009847950	22150	22200	22200	22150	423
445	20231023	120100	4000473000	22150	22150	22200	22150	290
446	20231023	120000	3994041750	22150	22200	22200	22150	422
447	20231023	115900	3984694350	22200	22250	22250	22200	3247
448	20231023	115800	3912596950	22200	22200	22250	22200	789
449	20231023	115700	3895081100	22200	22200	22250	22200	234
450	20231023	115600	3889886150	22200	22250	22250	22200	520
451	20231023	115500	3878342100	22200	22200	22250	22200	307
452	20231023	115400	3871526650	22200	22200	22200	22200	174
453	20231023	115300	3867663850	22200	22200	22250	22200	370
454	20231023	115200	3859448850	22200	22300	22300	22200	124
455	20231023	115100	3856690850	22200	22200	22200	22200	0
456	20231023	115000	3856690850	22200	22250	22250	22200	1517
457	20231023	114900	3822979750	22200	22250	22250	22200	31
458	20231023	114800	3822291100	22250	22250	22250	22200	286
459	20231023	114700	3815935600	22250	22250	22250	22250	358
460	20231023	114600	3807970100	22250	22250	22300	22250	448
461	20231023	114500	3798001800	22250	22250	22250	22250	0
462	20231023	114400	3798001800	22250	22250	22250	22250	72
463	20231023	114300	3796399800	22300	22300	22300	22300	1
464	20231023	114200	3796377500	22300	22300	22300	22300	338
465	20231023	114100	3788840100	22250	22200	22250	22200	155
466	20231023	114000	3785397450	22250	22250	22250	22200	155
467	20231023	113900	3781952050	22250	22250	22250	22200	188
468	20231023	113800	3777775750	22250	22250	22250	22200	288
469	20231023	113700	3771376750	22250	22250	22300	22250	2174
470	20231023	113600	3723005200	22250	22250	22250	22250	160
471	20231023	113500	3719445200	22300	22250	22300	22250	305
472	20231023	113400	3712658550	22250	22300	22300	22250	620
473	20231023	113300	3698863000	22300	22300	22300	22250	231
474	20231023	113200	3693712850	22300	22250	22300	22250	223
475	20231023	113100	3688748600	22300	22300	22300	22250	169
476	20231023	113000	3684984900	22300	22300	22300	22250	116
477	20231023	112900	3682401700	22250	22250	22300	22250	403
478	20231023	112800	3673434900	22300	22300	22300	22250	331
479	20231023	112700	3666063600	22300	22300	22300	22250	426
480	20231023	112600	3656573500	22250	22350	22350	22250	2259
481	20231023	112500	3606197750	22350	22400	22400	22350	275
482	20231023	112400	3600051400	22350	22350	22350	22350	296
483	20231023	112300	3593435800	22350	22350	22350	22350	75
484	20231023	112200	3591759550	22350	22350	22400	22350	88
485	20231023	112100	3589791600	22400	22400	22400	22350	308
486	20231023	112000	3582893600	22400	22400	22450	22300	204
487	20231023	111900	3578324100	22350	22400	22400	22350	9451
488	20231023	111800	3366965050	22400	22400	22400	22400	1031
489	20231023	111700	3343870650	22450	22400	22450	22400	1474
490	20231023	111600	3310781150	22450	22400	22450	22400	392
491	20231023	111500	3301998500	22400	22400	22400	22400	33
492	20231023	111400	3301259300	22450	22400	22450	22400	297
493	20231023	111300	3294599750	22450	22450	22450	22450	121
494	20231023	111200	3291883300	22400	22450	22450	22400	182
495	20231023	111100	3287804900	22400	22400	22400	22400	231
496	20231023	111000	3282630500	22450	22450	22450	22450	1531
497	20231023	110900	3248259550	22500	22450	22500	22450	264
498	20231023	110800	3242327750	22450	22450	22450	22450	179
499	20231023	110700	3238309200	22450	22450	22450	22450	70
500	20231023	110600	3236737700	22450	22450	22500	22450	189
501	20231023	110500	3232490050	22450	22450	22450	22450	471
502	20231023	110400	3221916100	22500	22550	22550	22500	1510
503	20231023	110300	3187916100	22550	22550	22550	22550	547
504	20231023	110200	3175581250	22550	22550	22550	22550	696
505	20231023	110100	3159886450	22600	22600	22600	22600	198
506	20231023	110000	3155411650	22600	22600	22600	22600	3347
507	20231023	105900	3079769450	22600	22600	22600	22550	601
508	20231023	105800	3066187950	22600	22550	22600	22550	441
509	20231023	105700	3056221850	22550	22550	22550	22550	369
510	20231023	105600	3047900900	22550	22500	22550	22500	49
511	20231023	105500	3046797050	22550	22500	22550	22500	1046
512	20231023	105400	3023227800	22500	22500	22500	22500	211
513	20231023	105300	3018480300	22500	22450	22550	22450	1136
514	20231023	105200	2992916300	22400	22500	22500	22400	116
515	20231023	105100	2990311900	22450	22500	22500	22450	1825
516	20231023	105000	2949338350	22450	22450	22500	22450	168
517	20231023	104900	2945559700	22500	22450	22500	22450	129
518	20231023	104800	2942657900	22450	22450	22450	22450	502
519	20231023	104700	2931388000	22450	22450	22450	22450	498
520	20231023	104600	2920207900	22500	22500	22500	22500	278
521	20231023	104500	2913952900	22500	22500	22500	22500	164
522	20231023	104400	2910262900	22500	22550	22550	22500	971
523	20231023	104300	2888413700	22550	22500	22550	22500	1451
524	20231023	104200	2855763150	22500	22450	22500	22450	454
525	20231023	104100	2845549850	22450	22450	22500	22450	100
526	20231023	104000	2843304800	22450	22400	22450	22400	923
527	20231023	103900	2822615050	22400	22400	22400	22400	212
528	20231023	103800	2817866250	22400	22350	22400	22350	72
529	20231023	103700	2816255050	22350	22350	22400	22350	160
530	20231023	103600	2812672450	22300	22350	22400	22300	478
531	20231023	103500	2801998000	22350	22350	22350	22350	77
532	20231023	103400	2800277050	22400	22350	22400	22350	98
533	20231023	103300	2798086600	22350	22350	22350	22300	107
534	20231023	103200	2795695650	22350	22400	22400	22350	196
535	20231023	103100	2791315000	22350	22400	22400	22350	252
536	20231023	103000	2785671700	22450	22450	22450	22450	21
537	20231023	102900	2785200250	22450	22500	22500	22450	354
538	20231023	102800	2777249550	22500	22500	22500	22500	104
539	20231023	102700	2774909550	22500	22500	22500	22500	109
540	20231023	102600	2772457050	22500	22500	22500	22450	76
541	20231023	102500	2770748150	22450	22450	22450	22450	55
542	20231023	102400	2769513400	22400	22450	22450	22400	5
543	20231023	102300	2769401200	22450	22400	22450	22350	232
544	20231023	102200	2764194750	22400	22350	22450	22350	430
545	20231023	102100	2754573700	22450	22450	22500	22350	561
546	20231023	102000	2741992600	22500	22450	22500	22450	1450
547	20231023	101900	2709371400	22450	22400	22450	22350	513
548	20231023	101800	2697880550	22400	22350	22400	22350	706
549	20231023	101700	2682067650	22350	22250	22350	22250	516
550	20231023	101600	2670538400	22250	22300	22300	22250	558
551	20231023	101500	2658104800	22300	22350	22350	22300	189
552	20231023	101400	2653890000	22350	22350	22400	22300	1453
553	20231023	101300	2621476950	22350	22250	22350	22250	322
554	20231023	101200	2614297300	22250	22150	22250	22150	1533
555	20231023	101100	2580253750	22150	22200	22250	22150	3188
556	20231023	101000	2509510400	22250	22300	22300	22200	1239
557	20231023	100900	2481956450	22300	22300	22300	22250	305
558	20231023	100800	2475159400	22300	22300	22300	22250	1286
559	20231023	100700	2446490550	22300	22300	22300	22200	1346
560	20231023	100600	2416548700	22300	22300	22300	22250	3136
561	20231023	100500	2346709300	22300	22350	22350	22300	1437
562	20231023	100400	2314663050	22350	22450	22450	22350	2330
563	20231023	100300	2262539800	22450	22500	22500	22450	838
564	20231023	100200	2243712700	22500	22450	22500	22450	633
565	20231023	100100	2229500800	22450	22400	22450	22350	1785
566	20231023	100000	2189511850	22400	22450	22500	22400	1879
567	20231023	095900	2147353150	22450	22550	22550	22450	1823
568	20231023	095800	2106332950	22500	22600	22600	22500	343
569	20231023	095700	2098610200	22600	22550	22600	22550	241
570	20231023	095600	2093175600	22500	22550	22600	22500	694
571	20231023	095500	2077545300	22550	22550	22550	22500	153
572	20231023	095400	2074095200	22500	22600	22600	22500	134
573	20231023	095300	2071073450	22550	22550	22600	22550	501
574	20231023	095200	2059775300	22550	22550	22550	22550	529
575	20231023	095100	2047846350	22600	22600	22600	22600	190
576	20231023	095000	2043552350	22600	22600	22600	22550	90
577	20231023	094900	2041519450	22600	22600	22600	22500	568
578	20231023	094800	2028721650	22600	22550	22600	22550	32
579	20231023	094700	2027999850	22550	22550	22550	22550	543
580	20231023	094600	2015755200	22550	22550	22550	22550	5
581	20231023	094500	2015642450	22500	22550	22550	22500	129
582	20231023	094400	2012737450	22600	22650	22650	22500	3148
583	20231023	094300	1941603400	22650	22600	22650	22600	341
584	20231023	094200	1933893650	22600	22650	22700	22600	1782
585	20231023	094100	1893588750	22650	22750	22750	22650	1603
586	20231023	094000	1857252300	22750	22750	22750	22750	77
587	20231023	093900	1855500550	22750	22650	22750	22650	927
588	20231023	093800	1834476800	22650	22650	22650	22650	25
589	20231023	093700	1833910550	22650	22700	22700	22650	210
590	20231023	093600	1829149550	22700	22650	22700	22650	439
591	20231023	093500	1819185250	22600	22600	22700	22600	807
592	20231023	093400	1800946950	22550	22600	22650	22550	609
593	20231023	093300	1787158000	22650	22700	22700	22550	298
594	20231023	093200	1780424900	22600	22600	22700	22600	1204
595	20231023	093100	1753187650	22600	22500	22600	22500	1024
596	20231023	093000	1730095700	22500	22450	22600	22450	1785
597	20231023	092900	1689914000	22500	22500	22500	22400	1329
598	20231023	092800	1660077700	22500	22450	22500	22450	926
599	20231023	092700	1639283250	22450	22500	22500	22450	858
600	20231023	092600	1619978550	22500	22500	22550	22500	995
601	20231023	092500	1597591000	22500	22550	22550	22500	645
602	20231023	092400	1583053550	22600	22550	22600	22500	2232
603	20231023	092300	1532786650	22550	22650	22650	22550	405
604	20231023	092200	1523644200	22600	22700	22700	22600	210
605	20231023	092100	1518888200	22550	22700	22750	22550	1077
606	20231023	092000	1494455750	22650	22500	22650	22500	1701
607	20231023	091900	1456031800	22550	22550	22550	22500	3772
608	20231023	091800	1371128850	22550	22650	22650	22550	2695
609	20231023	091700	1310229700	22700	22650	22750	22650	1269
610	20231023	091600	1281430450	22700	22800	22800	22700	2854
611	20231023	091500	1216562600	22800	22750	22800	22750	2176
612	20231023	091400	1166991700	22800	22750	22800	22700	1468
613	20231023	091300	1133594500	22700	22800	22800	22700	2315
614	20231023	091200	1080882950	22800	22800	22850	22750	3528
615	20231023	091100	1000509050	22800	22800	22850	22750	2449
616	20231023	091000	944635100	22800	22700	22800	22700	2216
617	20231023	090900	894232050	22700	22700	22750	22650	915
618	20231023	090800	873459600	22650	22500	22700	22500	1068
619	20231023	090700	849287150	22500	22450	22500	22400	730
620	20231023	090600	832877450	22450	22350	22450	22300	1670
621	20231023	090500	795586650	22300	22450	22550	22300	10658
622	20231023	090400	556634000	22500	22400	22500	22400	1866
623	20231023	090300	514752450	22400	22500	22500	22350	3238
624	20231023	090200	442249650	22450	22300	22500	22250	7964
625	20231023	090100	263964300	22300	22350	22400	22200	3727
626	20231023	090000	180860900	22400	22300	22500	22300	8063