KissMeData/039840/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191600	1477509350	24000	24000	24000	24000	275
3	20231018	191500	1477509350	24000	24000	24000	24000	0
4	20231018	191400	1477509350	24000	24000	24000	24000	0
5	20231018	191300	1477509350	24000	24000	24000	24000	0
6	20231018	191200	1477509350	24000	24000	24000	24000	0
7	20231018	191100	1477509350	24000	24000	24000	24000	0
8	20231018	191000	1477509350	24000	24000	24000	24000	0
9	20231018	190900	1477509350	24000	24000	24000	24000	0
10	20231018	190800	1477509350	24000	24000	24000	24000	0
11	20231018	190700	1477509350	24000	24000	24000	24000	0
12	20231018	190600	1477509350	24000	24000	24000	24000	0
13	20231018	190500	1477509350	24000	24000	24000	24000	0
14	20231018	190400	1477509350	24000	24000	24000	24000	0
15	20231018	190300	1477509350	24000	24000	24000	24000	0
16	20231018	190200	1477509350	24000	24000	24000	24000	0
17	20231018	190100	1477509350	24000	24000	24000	24000	0
18	20231018	190000	1477509350	24000	24000	24000	24000	0
19	20231018	185900	1477509350	24000	24000	24000	24000	0
20	20231018	185800	1477509350	24000	24000	24000	24000	0
21	20231018	185700	1477509350	24000	24000	24000	24000	0
22	20231018	185600	1477509350	24000	24000	24000	24000	0
23	20231018	185500	1477509350	24000	24000	24000	24000	0
24	20231018	185400	1477509350	24000	24000	24000	24000	0
25	20231018	185300	1477509350	24000	24000	24000	24000	0
26	20231018	185200	1477509350	24000	24000	24000	24000	0
27	20231018	185100	1477509350	24000	24000	24000	24000	0
28	20231018	185000	1477509350	24000	24000	24000	24000	0
29	20231018	184900	1477509350	24000	24000	24000	24000	0
30	20231018	184800	1477509350	24000	24000	24000	24000	0
31	20231018	184700	1477509350	24000	24000	24000	24000	0
32	20231018	184600	1477509350	24000	24000	24000	24000	275
33	20231018	184500	1477509350	24000	24000	24000	24000	0
34	20231018	184400	1477509350	24000	24000	24000	24000	0
35	20231018	184300	1477509350	24000	24000	24000	24000	0
36	20231018	184200	1477509350	24000	24000	24000	24000	0
37	20231018	184100	1477509350	24000	24000	24000	24000	0
38	20231018	184000	1477509350	24000	24000	24000	24000	0
39	20231018	183900	1477509350	24000	24000	24000	24000	0
40	20231018	183800	1477509350	24000	24000	24000	24000	0
41	20231018	183700	1477509350	24000	24000	24000	24000	0
42	20231018	183600	1477509350	24000	24000	24000	24000	0
43	20231018	183500	1477509350	24000	24000	24000	24000	0
44	20231018	183400	1477509350	24000	24000	24000	24000	0
45	20231018	183300	1477509350	24000	24000	24000	24000	0
46	20231018	183200	1477509350	24000	24000	24000	24000	0
47	20231018	183100	1477509350	24000	24000	24000	24000	0
48	20231018	183000	1477509350	24000	24000	24000	24000	0
49	20231018	182900	1477509350	24000	24000	24000	24000	0
50	20231018	182800	1477509350	24000	24000	24000	24000	0
51	20231018	182700	1477509350	24000	24000	24000	24000	0
52	20231018	182600	1477509350	24000	24000	24000	24000	0
53	20231018	182500	1477509350	24000	24000	24000	24000	0
54	20231018	182400	1477509350	24000	24000	24000	24000	0
55	20231018	182300	1477509350	24000	24000	24000	24000	0
56	20231018	182200	1477509350	24000	24000	24000	24000	0
57	20231018	182100	1477509350	24000	24000	24000	24000	0
58	20231018	182000	1477509350	24000	24000	24000	24000	0
59	20231018	181900	1477509350	24000	24000	24000	24000	0
60	20231018	181800	1477509350	24000	24000	24000	24000	0
61	20231018	181700	1477509350	24000	24000	24000	24000	0
62	20231018	181600	1477509350	24000	24000	24000	24000	275
63	20231018	181500	1477509350	24000	24000	24000	24000	0
64	20231018	181400	1477509350	24000	24000	24000	24000	0
65	20231018	181300	1477509350	24000	24000	24000	24000	0
66	20231018	181200	1477509350	24000	24000	24000	24000	0
67	20231018	181100	1477509350	24000	24000	24000	24000	0
68	20231018	181000	1477509350	24000	24000	24000	24000	0
69	20231018	180900	1477509350	24000	24000	24000	24000	0
70	20231018	180800	1477509350	24000	24000	24000	24000	0
71	20231018	180700	1477509350	24000	24000	24000	24000	0
72	20231018	180600	1477509350	24000	24000	24000	24000	0
73	20231018	180500	1477509350	24000	24000	24000	24000	0
74	20231018	180400	1477509350	24000	24000	24000	24000	0
75	20231018	180300	1477509350	24000	24000	24000	24000	0
76	20231018	180200	1477509350	24000	24000	24000	24000	0
77	20231018	180100	1477509350	24000	24000	24000	24000	0
78	20231018	180000	1477509350	24000	24000	24000	24000	0
79	20231018	175900	1477509350	24000	24000	24000	24000	0
80	20231018	175800	1477509350	24000	24000	24000	24000	0
81	20231018	175700	1477509350	24000	24000	24000	24000	0
82	20231018	175600	1477509350	24000	24000	24000	24000	0
83	20231018	175500	1477509350	24000	24000	24000	24000	0
84	20231018	175400	1477509350	24000	24000	24000	24000	0
85	20231018	175300	1477509350	24000	24000	24000	24000	0
86	20231018	175200	1477509350	24000	24000	24000	24000	0
87	20231018	175100	1477509350	24000	24000	24000	24000	0
88	20231018	175000	1477509350	24000	24000	24000	24000	0
89	20231018	174900	1477509350	24000	24000	24000	24000	0
90	20231018	174800	1477509350	24000	24000	24000	24000	0
91	20231018	174700	1477509350	24000	24000	24000	24000	0
92	20231018	174600	1477509350	24000	24000	24000	24000	275
93	20231018	174500	1477509350	24000	24000	24000	24000	0
94	20231018	174400	1477509350	24000	24000	24000	24000	0
95	20231018	174300	1477509350	24000	24000	24000	24000	0
96	20231018	174200	1477509350	24000	24000	24000	24000	0
97	20231018	174100	1477509350	24000	24000	24000	24000	0
98	20231018	174000	1477509350	24000	24000	24000	24000	0
99	20231018	173900	1477509350	24000	24000	24000	24000	0
100	20231018	173800	1477509350	24000	24000	24000	24000	0
101	20231018	173700	1477509350	24000	24000	24000	24000	0
102	20231018	173600	1477509350	24000	24000	24000	24000	0
103	20231018	173500	1477509350	24000	24000	24000	24000	0
104	20231018	173400	1477509350	24000	24000	24000	24000	0
105	20231018	173300	1477509350	24000	24000	24000	24000	0
106	20231018	173200	1477509350	24000	24000	24000	24000	0
107	20231018	173100	1477509350	24000	24000	24000	24000	0
108	20231018	173000	1477509350	24000	24000	24000	24000	0
109	20231018	172900	1477509350	24000	24000	24000	24000	0
110	20231018	172800	1477509350	24000	24000	24000	24000	0
111	20231018	172700	1477509350	24000	24000	24000	24000	0
112	20231018	172600	1477509350	24000	24000	24000	24000	0
113	20231018	172500	1477509350	24000	24000	24000	24000	0
114	20231018	172400	1477509350	24000	24000	24000	24000	0
115	20231018	172300	1477509350	24000	24000	24000	24000	0
116	20231018	172200	1477509350	24000	24000	24000	24000	0
117	20231018	172100	1477509350	24000	24000	24000	24000	0
118	20231018	172000	1477509350	24000	24000	24000	24000	0
119	20231018	171900	1477509350	24000	24000	24000	24000	0
120	20231018	171800	1477509350	24000	24000	24000	24000	0
121	20231018	171700	1477509350	24000	24000	24000	24000	0
122	20231018	171600	1477509350	24000	24000	24000	24000	275
123	20231018	171500	1477509350	24000	24000	24000	24000	0
124	20231018	171400	1477509350	24000	24000	24000	24000	0
125	20231018	171300	1477509350	24000	24000	24000	24000	0
126	20231018	171200	1477509350	24000	24000	24000	24000	0
127	20231018	171100	1477509350	24000	24000	24000	24000	0
128	20231018	171000	1477509350	24000	24000	24000	24000	0
129	20231018	170900	1477509350	24000	24000	24000	24000	0
130	20231018	170800	1477509350	24000	24000	24000	24000	0
131	20231018	170700	1477509350	24000	24000	24000	24000	0
132	20231018	170600	1477509350	24000	24000	24000	24000	0
133	20231018	170500	1477509350	24000	24000	24000	24000	0
134	20231018	170400	1477509350	24000	24000	24000	24000	0
135	20231018	170300	1477509350	24000	24000	24000	24000	0
136	20231018	170200	1477509350	24000	24000	24000	24000	0
137	20231018	170100	1477509350	24000	24000	24000	24000	0
138	20231018	170000	1477509350	24000	24000	24000	24000	0
139	20231018	165900	1477509350	24000	24000	24000	24000	0
140	20231018	165800	1477509350	24000	24000	24000	24000	0
141	20231018	165700	1477509350	24000	24000	24000	24000	0
142	20231018	165600	1477509350	24000	24000	24000	24000	0
143	20231018	165500	1477509350	24000	24000	24000	24000	0
144	20231018	165400	1477509350	24000	24000	24000	24000	0
145	20231018	165300	1477509350	24000	24000	24000	24000	0
146	20231018	165200	1477509350	24000	24000	24000	24000	0
147	20231018	165100	1477509350	24000	24000	24000	24000	0
148	20231018	165000	1477509350	24000	24000	24000	24000	0
149	20231018	164900	1477509350	24000	24000	24000	24000	0
150	20231018	164800	1477509350	24000	24000	24000	24000	0
151	20231018	164700	1477509350	24000	24000	24000	24000	0
152	20231018	164600	1477509350	24000	24000	24000	24000	275
153	20231018	164500	1477509350	24000	24000	24000	24000	0
154	20231018	164400	1477509350	24000	24000	24000	24000	0
155	20231018	164300	1477509350	24000	24000	24000	24000	0
156	20231018	164200	1477509350	24000	24000	24000	24000	0
157	20231018	164100	1477509350	24000	24000	24000	24000	0
158	20231018	164000	1477509350	24000	24000	24000	24000	0
159	20231018	163900	1477509350	24000	24000	24000	24000	0
160	20231018	163800	1477509350	24000	24000	24000	24000	0
161	20231018	163700	1477509350	24000	24000	24000	24000	0
162	20231018	163600	1477509350	24000	24000	24000	24000	0
163	20231018	163500	1477509350	24000	24000	24000	24000	0
164	20231018	163400	1477509350	24000	24000	24000	24000	0
165	20231018	163300	1477509350	24000	24000	24000	24000	0
166	20231018	163200	1477509350	24000	24000	24000	24000	0
167	20231018	163100	1477509350	24000	24000	24000	24000	0
168	20231018	163000	1477509350	24000	24000	24000	24000	0
169	20231018	162900	1477509350	24000	24000	24000	24000	0
170	20231018	162800	1477509350	24000	24000	24000	24000	0
171	20231018	162700	1477509350	24000	24000	24000	24000	0
172	20231018	162600	1477509350	24000	24000	24000	24000	0
173	20231018	162500	1477509350	24000	24000	24000	24000	0
174	20231018	162400	1477509350	24000	24000	24000	24000	0
175	20231018	162300	1477509350	24000	24000	24000	24000	0
176	20231018	162200	1477509350	24000	24000	24000	24000	0
177	20231018	162100	1477509350	24000	24000	24000	24000	0
178	20231018	162000	1477509350	24000	24000	24000	24000	0
179	20231018	161900	1477509350	24000	24000	24000	24000	0
180	20231018	161800	1477509350	24000	24000	24000	24000	0
181	20231018	161700	1477509350	24000	24000	24000	24000	0
182	20231018	161600	1477509350	24000	24000	24000	24000	275
183	20231018	161500	1477509350	24000	24000	24000	24000	0
184	20231018	161400	1477509350	24000	24000	24000	24000	0
185	20231018	161300	1477509350	24000	24000	24000	24000	0
186	20231018	161200	1477509350	24000	24000	24000	24000	0
187	20231018	161100	1477509350	24000	24000	24000	24000	0
188	20231018	161000	1477509350	24000	24000	24000	24000	0
189	20231018	160900	1477509350	24000	24000	24000	24000	0
190	20231018	160800	1477509350	24000	24000	24000	24000	0
191	20231018	160700	1477509350	24000	24000	24000	24000	0
192	20231018	160600	1477509350	24000	24000	24000	24000	0
193	20231018	160500	1477509350	24000	24000	24000	24000	0
194	20231018	160400	1477509350	24000	24000	24000	24000	0
195	20231018	160300	1477509350	24000	24000	24000	24000	0
196	20231018	160200	1477509350	24000	24000	24000	24000	0
197	20231018	160100	1477509350	24000	24000	24000	24000	0
198	20231018	160000	1477509350	24000	24000	24000	24000	0
199	20231018	155900	1477509350	24000	24000	24000	24000	0
200	20231018	155800	1477509350	24000	24000	24000	24000	0
201	20231018	155700	1477509350	24000	24000	24000	24000	0
202	20231018	155600	1477509350	24000	24000	24000	24000	0
203	20231018	155500	1477509350	24000	24000	24000	24000	0
204	20231018	155400	1477509350	24000	24000	24000	24000	0
205	20231018	155300	1477509350	24000	24000	24000	24000	0
206	20231018	155200	1477509350	24000	24000	24000	24000	0
207	20231018	155100	1477509350	24000	24000	24000	24000	0
208	20231018	155000	1477509350	24000	24000	24000	24000	0
209	20231018	154900	1477509350	24000	24000	24000	24000	0
210	20231018	154800	1477509350	24000	24000	24000	24000	0
211	20231018	154700	1477509350	24000	24000	24000	24000	0
212	20231018	154600	1477509350	24000	24000	24000	24000	275
213	20231018	154500	1477509350	24000	24000	24000	24000	0
214	20231018	154400	1477509350	24000	24000	24000	24000	0
215	20231018	154300	1477509350	24000	24000	24000	24000	0
216	20231018	154200	1477509350	24000	24000	24000	24000	0
217	20231018	154100	1477509350	24000	24000	24000	24000	0
218	20231018	154000	1477509350	24000	24000	24000	24000	0
219	20231018	153900	1477509350	24000	24000	24000	24000	0
220	20231018	153800	1477509350	24000	24000	24000	24000	0
221	20231018	153700	1477509350	24000	24000	24000	24000	0
222	20231018	153600	1477509350	24000	24000	24000	24000	0
223	20231018	153500	1477509350	24000	24000	24000	24000	0
224	20231018	153400	1477509350	24000	24000	24000	24000	0
225	20231018	153300	1477509350	24000	24000	24000	24000	0
226	20231018	153200	1477509350	24000	24000	24000	24000	0
227	20231018	153100	1477509350	24000	24000	24000	24000	0
228	20231018	153000	1477509350	24000	24000	24000	24000	275
229	20231018	152900	1470909350	23950	23950	23950	23950	0
230	20231018	152800	1470909350	23950	23950	23950	23950	0
231	20231018	152700	1470909350	23950	23950	23950	23950	0
232	20231018	152600	1470909350	23950	23950	23950	23950	0
233	20231018	152500	1470909350	23950	23950	23950	23950	0
234	20231018	152400	1470909350	23950	23950	23950	23950	0
235	20231018	152300	1470909350	23950	23950	23950	23950	0
236	20231018	152200	1470909350	23950	23950	23950	23950	0
237	20231018	152100	1470909350	23950	23950	23950	23950	0
238	20231018	152000	1470909350	23950	23950	23950	23950	0
239	20231018	151900	1470909350	23950	23900	23950	23900	26
240	20231018	151800	1470286800	23950	23950	23950	23900	109
241	20231018	151700	1467680450	23900	23950	23950	23900	65
242	20231018	151600	1466124900	23900	23900	23900	23900	0
243	20231018	151500	1466124900	23900	23900	23900	23850	158
244	20231018	151400	1462348900	23850	23900	23900	23850	264
245	20231018	151300	1456044950	23900	23900	23950	23900	144
246	20231018	151200	1452598300	23900	23900	23950	23900	27
247	20231018	151100	1451952950	23900	23950	23950	23900	29
248	20231018	151000	1451259350	23900	23900	23900	23900	22
249	20231018	150900	1450733550	23950	23950	23950	23950	34
250	20231018	150800	1449919250	23950	23950	23950	23950	0
251	20231018	150700	1449919250	23950	23950	23950	23950	70
252	20231018	150600	1448242750	23950	23950	23950	23950	11
253	20231018	150500	1447979300	23900	23900	23900	23900	23
254	20231018	150400	1447429600	23900	23950	23950	23900	35
255	20231018	150300	1446591600	23900	23900	23900	23900	0
256	20231018	150200	1446591600	23900	23900	23900	23900	0
257	20231018	150100	1446591600	23900	23900	23900	23900	143
258	20231018	150000	1443173900	23900	23950	23950	23900	23
259	20231018	145900	1442623900	23850	23900	23900	23850	276
260	20231018	145800	1436027600	23950	23900	23950	23900	130
261	20231018	145700	1432918950	23900	23900	23950	23900	141
262	20231018	145600	1429547550	23900	23900	23900	23900	108
263	20231018	145500	1426966350	23900	23950	23950	23900	61
264	20231018	145400	1425506350	23900	23900	23950	23900	77
265	20231018	145300	1423666000	23900	23950	23950	23900	94
266	20231018	145200	1421415200	23950	23900	23950	23900	210
267	20231018	145100	1416388800	23900	23850	23900	23800	406
268	20231018	145000	1406692400	23850	23850	23850	23850	41
269	20231018	144900	1405714550	23850	23850	23900	23850	122
270	20231018	144800	1402804800	23850	23850	23850	23850	220
271	20231018	144700	1397557800	23850	23850	23900	23850	28
272	20231018	144600	1396889950	23850	23850	23850	23800	201
273	20231018	144500	1392096600	23850	23850	23850	23800	217
274	20231018	144400	1386921700	23900	23850	23900	23850	14
275	20231018	144300	1386587700	23850	23850	23850	23800	189
276	20231018	144200	1382080100	23850	23800	23850	23800	272
277	20231018	144100	1375595850	23800	23850	23850	23800	32
278	20231018	144000	1374833650	23850	23800	23850	23800	451
279	20231018	143900	1364087500	23800	23900	23900	23800	318
280	20231018	143800	1356506300	23850	23850	23900	23800	1548
281	20231018	143700	1319610850	23900	23900	23950	23900	488
282	20231018	143600	1307946100	23900	23950	23950	23900	23
283	20231018	143500	1307396200	23900	23900	23900	23900	112
284	20231018	143400	1304719400	23950	23900	23950	23900	216
285	20231018	143300	1299555900	23900	23900	23900	23900	29
286	20231018	143200	1298862800	23950	23850	23950	23850	676
287	20231018	143100	1282698800	23850	23900	23900	23800	647
288	20231018	143000	1267238100	23900	23900	23900	23900	24
289	20231018	142900	1266664500	23900	23950	23950	23900	148
290	20231018	142800	1263127250	23900	23900	23900	23900	189
291	20231018	142700	1258610150	23900	23900	23950	23900	170
292	20231018	142600	1254545750	23900	23900	23900	23900	379
293	20231018	142500	1245487650	23900	23800	23900	23800	136
294	20231018	142400	1242238150	23850	23850	23850	23800	165
295	20231018	142300	1238309400	23850	23800	23850	23800	285
296	20231018	142200	1231522200	23850	23850	23900	23850	24
297	20231018	142100	1230949750	23850	23850	23900	23850	237
298	20231018	142000	1225296500	23850	23850	23900	23850	93
299	20231018	141900	1223078300	23850	23850	23850	23850	12
300	20231018	141800	1222792100	23900	23850	23950	23850	197
301	20231018	141700	1218084250	23850	23850	23900	23850	228
302	20231018	141600	1212636050	23900	23900	23900	23900	58
303	20231018	141500	1211249850	23950	23900	23950	23850	396
304	20231018	141400	1201788400	23900	23900	23900	23850	687
305	20231018	141300	1185388150	23900	23900	23950	23900	177
306	20231018	141200	1181157800	23900	23900	23950	23900	406
307	20231018	141100	1171450950	23900	23900	23900	23900	8
308	20231018	141000	1171259750	23900	23900	23950	23900	277
309	20231018	140900	1164636450	23900	23900	23900	23900	127
310	20231018	140800	1161601150	23950	23950	23950	23900	63
311	20231018	140700	1160092900	23900	23850	23900	23850	499
312	20231018	140600	1148184750	23850	23900	23900	23850	193
313	20231018	140500	1143572450	23900	23900	23900	23900	72
314	20231018	140400	1141851650	23900	23900	23900	23900	170
315	20231018	140300	1137788650	23950	23950	23950	23950	89
316	20231018	140200	1135657100	23950	23950	23950	23950	179
317	20231018	140100	1131370050	23950	24000	24000	23950	119
318	20231018	140000	1128516950	24050	23950	24050	23950	401
319	20231018	135900	1118890100	23950	23900	23950	23900	263
320	20231018	135800	1112591900	23900	23850	23900	23850	130
321	20231018	135700	1109485000	23900	23850	23900	23850	576
322	20231018	135600	1095735650	23900	23900	23900	23900	123
323	20231018	135500	1092795950	23900	23900	23950	23900	263
324	20231018	135400	1086503800	23850	23900	23900	23850	360
325	20231018	135300	1077899850	23900	23950	23950	23900	478
326	20231018	135200	1066467600	23900	23900	23900	23900	23
327	20231018	135100	1065917900	23900	23900	23900	23850	149
328	20231018	135000	1062356900	23900	23900	23950	23900	74
329	20231018	134900	1060588250	23900	23900	23900	23850	71
330	20231018	134800	1058891400	23900	23950	23950	23900	167
331	20231018	134700	1054900050	23900	23900	23900	23900	154
332	20231018	134600	1051219450	23900	23950	23950	23900	9
333	20231018	134500	1051004300	23900	23900	23900	23850	107
334	20231018	134400	1048447050	23900	23900	23900	23850	223
335	20231018	134300	1043117400	23900	23900	23900	23900	259
336	20231018	134200	1036927300	23850	23850	23900	23850	260
337	20231018	134100	1030714750	23850	23850	23850	23800	191
338	20231018	134000	1026159800	23850	23900	23900	23850	183
339	20231018	133900	1021786700	23950	23900	23950	23900	108
340	20231018	133800	1019205450	23900	23900	23950	23900	20
341	20231018	133700	1018727400	23950	23950	24000	23950	250
342	20231018	133600	1012739100	24000	23950	24000	23950	246
343	20231018	133500	1006843050	23950	23850	23950	23800	235
344	20231018	133400	1001222600	23800	23800	23850	23800	133
345	20231018	133300	998054700	23800	23800	23800	23800	101
346	20231018	133200	995650900	23800	23800	23800	23750	933
347	20231018	133100	973458500	23800	23850	23850	23800	681
348	20231018	133000	957247300	23800	23850	23850	23800	1044
349	20231018	132900	932347950	23800	23800	23850	23800	214
350	20231018	132800	927254700	23800	23750	23800	23700	202
351	20231018	132700	922456800	23700	23750	23800	23700	257
352	20231018	132600	916352400	23750	23750	23750	23750	226
353	20231018	132500	910984900	23750	23800	23800	23700	1183
354	20231018	132400	882892600	23750	23800	23850	23750	1770
355	20231018	132300	840776500	23800	23850	23850	23800	269
356	20231018	132200	834374250	23850	23850	23850	23800	116
357	20231018	132100	831612550	23800	23800	23850	23800	52
358	20231018	132000	830373450	23850	23800	23850	23800	166
359	20231018	131900	826420100	23800	23850	23850	23800	53
360	20231018	131800	825157650	23900	23800	23900	23800	74
361	20231018	131700	823392550	23850	23800	23850	23800	112
362	20231018	131600	820725300	23850	23800	23850	23800	23
363	20231018	131500	820177750	23800	23800	23850	23800	171
364	20231018	131400	816102950	23800	23850	23850	23800	171
365	20231018	131300	812028050	23800	23850	23850	23800	170
366	20231018	131200	807976450	23800	23800	23850	23800	199
367	20231018	131100	803239050	23800	23800	23800	23800	143
368	20231018	131000	799835650	23800	23800	23800	23800	13
369	20231018	130900	799526250	23800	23900	23900	23800	79
370	20231018	130800	797643150	23850	23850	23850	23850	106
371	20231018	130700	795115050	23800	23850	23850	23800	423
372	20231018	130600	785034850	23850	23850	23900	23850	855
373	20231018	130500	764642000	23900	23900	23900	23850	62
374	20231018	130400	763160250	23900	23900	23950	23900	433
375	20231018	130300	752796950	23900	23900	23900	23850	234
376	20231018	130200	747205300	23900	23850	23900	23850	25
377	20231018	130100	746608250	23900	23850	23900	23800	1560
378	20231018	130000	709398050	23850	24000	24000	23800	5355
379	20231018	125900	581240000	24000	24000	24050	24000	490
380	20231018	125800	569478450	24000	24050	24050	24000	248
381	20231018	125700	563526300	24000	24000	24000	24000	284
382	20231018	125600	556710300	24050	24000	24050	24000	35
383	20231018	125500	555869500	24050	24000	24050	24000	862
384	20231018	125400	535174750	24000	24050	24050	24000	59
385	20231018	125300	533758200	24000	24100	24100	24000	2052
386	20231018	125200	484357700	24100	24100	24100	24100	1
387	20231018	125100	484333600	24100	24150	24150	24100	192
388	20231018	125000	479704400	24200	24150	24200	24150	150
389	20231018	124900	476081100	24150	24200	24200	24100	192
390	20231018	124800	471448200	24150	24150	24150	24150	58
391	20231018	124700	470047500	24150	24200	24200	24150	9
392	20231018	124600	469830100	24150	24150	24200	24150	9
393	20231018	124500	469612700	24150	24150	24200	24150	161
394	20231018	124400	465724500	24150	24150	24150	24150	22
395	20231018	124300	465193200	24150	24150	24200	24150	124
396	20231018	124200	462198550	24150	24250	24250	24150	520
397	20231018	124100	449612700	24250	24300	24300	24250	517
398	20231018	124000	437059200	24300	24300	24350	24300	305
399	20231018	123900	429647650	24300	24300	24300	24300	4
400	20231018	123800	429550450	24350	24350	24350	24350	11
401	20231018	123700	429282600	24400	24400	24400	24350	101
402	20231018	123600	426819950	24350	24350	24400	24350	343
403	20231018	123500	418458850	24300	24350	24350	24300	3
404	20231018	123400	418385900	24350	24350	24350	24350	0
405	20231018	123300	418385900	24350	24350	24350	24350	17
406	20231018	123200	417971950	24300	24300	24300	24300	10
407	20231018	123100	417728950	24300	24350	24350	24300	62
408	20231018	123000	416222050	24400	24400	24400	24400	1
409	20231018	122900	416197650	24350	24350	24350	24350	1
410	20231018	122800	416173300	24350	24350	24350	24350	208
411	20231018	122700	411108500	24350	24350	24350	24350	32
412	20231018	122600	410329300	24350	24350	24350	24350	1
413	20231018	122500	410304950	24350	24350	24350	24350	31
414	20231018	122400	409550100	24350	24350	24350	24350	0
415	20231018	122300	409550100	24350	24350	24350	24350	21
416	20231018	122200	409038750	24350	24350	24350	24350	1
417	20231018	122100	409014400	24350	24350	24350	24300	69
418	20231018	122000	407335900	24350	24350	24350	24350	1
419	20231018	121900	407311550	24300	24300	24300	24300	59
420	20231018	121800	405877850	24300	24300	24300	24300	121
421	20231018	121700	402937550	24300	24300	24300	24300	158
422	20231018	121600	399098150	24350	24300	24350	24300	11
423	20231018	121500	398830800	24300	24300	24300	24300	16
424	20231018	121400	398442000	24350	24350	24350	24350	30
425	20231018	121300	397711500	24350	24300	24350	24300	238
426	20231018	121200	391927900	24250	24250	24250	24250	12
427	20231018	121100	391636900	24300	24300	24300	24300	41
428	20231018	121000	390640600	24300	24300	24300	24300	1
429	20231018	120900	390616300	24300	24300	24300	24300	0
430	20231018	120800	390616300	24300	24250	24300	24250	51
431	20231018	120700	389377300	24300	24300	24300	24300	0
432	20231018	120600	389377300	24300	24250	24300	24250	106
433	20231018	120500	386806750	24250	24250	24250	24250	1
434	20231018	120400	386782500	24300	24250	24300	24250	33
435	20231018	120300	385980650	24250	24250	24250	24250	5
436	20231018	120200	385859400	24250	24250	24250	24250	185
437	20231018	120100	381373150	24250	24200	24250	24200	41
438	20231018	120000	380379400	24250	24250	24250	24250	0
439	20231018	115900	380379400	24250	24250	24250	24250	1
440	20231018	115800	380355150	24250	24250	24250	24250	31
441	20231018	115700	379603400	24200	24200	24200	24200	0
442	20231018	115600	379603400	24200	24250	24250	24200	38
443	20231018	115500	378683700	24250	24250	24250	24250	30
444	20231018	115400	377956200	24250	24250	24250	24250	1
445	20231018	115300	377931950	24250	24250	24250	24250	0
446	20231018	115200	377931950	24250	24200	24250	24200	24
447	20231018	115100	377350350	24250	24250	24250	24250	1
448	20231018	115000	377326100	24250	24250	24250	24250	30
449	20231018	114900	376598600	24250	24250	24250	24250	1
450	20231018	114800	376574350	24200	24200	24200	24200	6
451	20231018	114700	376429150	24250	24250	24250	24250	30
452	20231018	114600	375701650	24250	24250	24250	24250	1
453	20231018	114500	375677400	24250	24250	24250	24250	0
454	20231018	114400	375677400	24250	24200	24250	24200	18
455	20231018	114300	375240950	24250	24250	24250	24250	30
456	20231018	114200	374513450	24250	24250	24250	24250	0
457	20231018	114100	374513450	24250	24250	24250	24250	1
458	20231018	114000	374489200	24200	24200	24250	24200	21
459	20231018	113900	373980100	24250	24200	24250	24200	15
460	20231018	113800	373617050	24200	24200	24200	24200	36
461	20231018	113700	372745850	24250	24250	24250	24250	0
462	20231018	113600	372745850	24250	24300	24300	24250	4
463	20231018	113500	372648800	24250	24250	24250	24250	3
464	20231018	113400	372576050	24250	24300	24350	24250	93
465	20231018	113300	370319350	24350	24350	24350	24350	0
466	20231018	113200	370319350	24350	24300	24350	24300	16
467	20231018	113100	369930350	24300	24300	24300	24300	32
468	20231018	113000	369152750	24300	24300	24300	24300	1
469	20231018	112900	369128450	24300	24300	24300	24300	1
470	20231018	112800	369104150	24300	24300	24300	24300	29
471	20231018	112700	368399450	24250	24250	24250	24250	1
472	20231018	112600	368375200	24300	24300	24300	24300	0
473	20231018	112500	368375200	24300	24300	24300	24300	33
474	20231018	112400	367573300	24250	24300	24300	24250	2
475	20231018	112300	367524750	24300	24300	24300	24300	0
476	20231018	112200	367524750	24300	24300	24300	24300	30
477	20231018	112100	366795750	24300	24300	24300	24300	0
478	20231018	112000	366795750	24300	24300	24300	24300	2
479	20231018	111900	366747150	24300	24250	24300	24250	31
480	20231018	111800	365995250	24250	24250	24250	24250	20
481	20231018	111700	365510250	24250	24300	24300	24250	2
482	20231018	111600	365461700	24250	24100	24250	24100	200
483	20231018	111500	360628600	24100	24150	24200	24100	661
484	20231018	111400	344670500	24200	24200	24200	24200	199
485	20231018	111300	339854700	24250	24250	24250	24250	1
486	20231018	111200	339830450	24250	24300	24300	24250	15
487	20231018	111100	339466600	24300	24300	24350	24300	279
488	20231018	111000	332686850	24350	24350	24350	24350	1
489	20231018	110900	332662500	24300	24350	24350	24300	114
490	20231018	110800	329890750	24350	24350	24350	24350	2
491	20231018	110700	329842050	24350	24350	24350	24350	2
492	20231018	110600	329793350	24350	24350	24350	24350	2
493	20231018	110500	329744650	24300	24250	24300	24250	148
494	20231018	110400	326150250	24250	24250	24250	24250	36
495	20231018	110300	325277250	24250	24250	24250	24250	1
496	20231018	110200	325253000	24150	24200	24200	24150	135
497	20231018	110100	321987850	24200	24200	24200	24200	0
498	20231018	110000	321987850	24200	24200	24200	24200	1
499	20231018	105900	321963650	24200	24200	24200	24200	16
500	20231018	105800	321576450	24200	24200	24200	24200	18
501	20231018	105700	321140850	24150	24150	24200	24150	34
502	20231018	105600	320319700	24150	24150	24150	24150	6
503	20231018	105500	320174800	24200	24150	24200	24150	121
504	20231018	105400	317251100	24200	24200	24200	24200	15
505	20231018	105300	316888100	24150	24150	24150	24150	3
506	20231018	105200	316815650	24150	24150	24150	24150	6
507	20231018	105100	316670750	24200	24150	24200	24150	43
508	20231018	105000	315632250	24200	24200	24200	24200	5
509	20231018	104900	315511250	24200	24150	24200	24150	3
510	20231018	104800	315438700	24150	24150	24150	24150	17
511	20231018	104700	315028150	24150	24150	24200	24150	19
512	20231018	104600	314568450	24200	24150	24200	24150	2
513	20231018	104500	314520100	24150	24150	24200	24150	48
514	20231018	104400	313360850	24200	24200	24200	24200	0
515	20231018	104300	313360850	24200	24200	24200	24200	400
516	20231018	104200	303680850	24200	24200	24200	24200	43
517	20231018	104100	302640250	24250	24250	24250	24250	16
518	20231018	104000	302252250	24250	24250	24250	24250	18
519	20231018	103900	301815750	24250	24250	24300	24250	87
520	20231018	103800	299705950	24250	24250	24250	24250	107
521	20231018	103700	297111200	24250	24250	24250	24250	2
522	20231018	103600	297062700	24300	24250	24300	24250	53
523	20231018	103500	295775000	24250	24250	24250	24250	26
524	20231018	103400	295144500	24250	24250	24250	24250	27
525	20231018	103300	294489750	24250	24250	24250	24250	122
526	20231018	103200	291531250	24250	24200	24250	24200	59
527	20231018	103100	290101900	24200	24200	24200	24200	42
528	20231018	103000	289085500	24200	24200	24200	24200	93
529	20231018	102900	286834900	24150	24150	24150	24150	385
530	20231018	102800	277537150	24150	24150	24150	24150	74
531	20231018	102700	275750050	24150	24100	24150	24100	16
532	20231018	102600	275363700	24100	24100	24100	24100	1
533	20231018	102500	275339600	24100	24100	24100	24100	145
534	20231018	102400	271845100	24100	24050	24100	24050	56
535	20231018	102300	270497050	24050	24050	24050	24050	6
536	20231018	102200	270352750	24050	24100	24100	24050	26
537	20231018	102100	269726700	24000	24050	24050	24000	299
538	20231018	102000	262537950	24000	24050	24050	24000	731
539	20231018	101900	244967800	24100	24100	24100	24100	1
540	20231018	101800	244943700	24100	24150	24150	24050	860
541	20231018	101700	224216300	24150	24150	24150	24150	91
542	20231018	101600	222018650	24100	24150	24150	24100	38
543	20231018	101500	221102600	24150	24150	24150	24150	5
544	20231018	101400	220981850	24150	24100	24150	24100	132
545	20231018	101300	217800600	24100	24150	24150	24100	30
546	20231018	101200	217076200	24150	24150	24150	24150	1
547	20231018	101100	217052050	24150	24150	24150	24150	11
548	20231018	101000	216786400	24150	24150	24150	24150	43
549	20231018	100900	215747950	24150	24150	24150	24150	90
550	20231018	100800	213574450	24150	24150	24150	24100	69
551	20231018	100700	211909950	24150	24150	24150	24100	39
552	20231018	100600	210968900	24150	24150	24150	24150	1
553	20231018	100500	210944750	24100	24100	24100	24100	10
554	20231018	100400	210703750	24150	24150	24150	24100	112
555	20231018	100300	207999450	24150	24200	24200	24150	191
556	20231018	100200	203386500	24200	24200	24200	24200	1
557	20231018	100100	203362300	24200	24150	24200	24150	36
558	20231018	100000	202492750	24150	24100	24150	24100	33
559	20231018	095900	201695850	24100	24100	24100	24100	46
560	20231018	095800	200587250	24150	24150	24150	24150	11
561	20231018	095700	200321600	24150	24150	24150	24150	2
562	20231018	095600	200273300	24150	24100	24150	24100	349
563	20231018	095500	191854400	24150	24100	24150	24100	13
564	20231018	095400	191541050	24100	24150	24150	24100	192
565	20231018	095300	186908350	24150	24150	24200	24100	675
566	20231018	095200	170609250	24200	24200	24200	24200	1
567	20231018	095100	170585050	24150	24200	24200	24150	490
568	20231018	095000	158735600	24250	24250	24250	24200	1309
569	20231018	094900	127005650	24250	24250	24250	24250	0
570	20231018	094800	127005650	24250	24350	24350	24250	442
571	20231018	094700	116266400	24350	24300	24350	24300	4
572	20231018	094600	116169150	24300	24300	24300	24300	15
573	20231018	094500	115804650	24350	24350	24350	24350	7
574	20231018	094400	115634200	24350	24350	24350	24350	39
575	20231018	094300	114684550	24300	24300	24300	24300	34
576	20231018	094200	113858350	24350	24350	24350	24300	58
577	20231018	094100	112448850	24300	24300	24300	24300	6
578	20231018	094000	112303050	24350	24300	24350	24300	217
579	20231018	093900	107029900	24300	24300	24300	24300	20
580	20231018	093800	106543900	24350	24350	24350	24350	21
581	20231018	093700	106032550	24350	24400	24400	24350	7
582	20231018	093600	105862000	24350	24350	24350	24350	3
583	20231018	093500	105788950	24350	24350	24350	24300	20
584	20231018	093400	105302200	24350	24350	24400	24350	21
585	20231018	093300	104790600	24400	24400	24400	24400	1
586	20231018	093200	104766200	24400	24400	24400	24350	34
587	20231018	093100	103938200	24350	24350	24350	24350	0
588	20231018	093000	103938200	24350	24400	24400	24350	13
589	20231018	092900	103621600	24300	24300	24300	24300	0
590	20231018	092800	103621600	24300	24400	24400	24300	183
591	20231018	092700	99166400	24400	24400	24400	24400	98
592	20231018	092600	96775200	24400	24400	24400	24400	156
593	20231018	092500	92968800	24400	24400	24400	24350	49
594	20231018	092400	91775550	24350	24350	24350	24350	0
595	20231018	092300	91775550	24350	24350	24350	24350	52
596	20231018	092200	90509350	24300	24300	24300	24250	258
597	20231018	092100	84241300	24300	24350	24350	24300	117
598	20231018	092000	81398150	24350	24400	24400	24350	563
599	20231018	091900	67670400	24400	24400	24400	24400	14
600	20231018	091800	67328800	24400	24450	24450	24400	104
601	20231018	091700	64790950	24450	24450	24450	24400	216
602	20231018	091600	59519950	24450	24450	24450	24450	51
603	20231018	091500	58273000	24450	24450	24450	24450	42
604	20231018	091400	57246100	24450	24450	24450	24450	1
605	20231018	091300	57221650	24400	24450	24450	24400	250
606	20231018	091200	51110900	24500	24600	24600	24400	1189
607	20231018	091100	21942450	24650	24650	24650	24650	130
608	20231018	091000	18737950	24600	24600	24600	24600	94
609	20231018	090900	16425550	24600	24600	24600	24600	0
610	20231018	090800	16425550	24600	24600	24600	24600	0
611	20231018	090700	16425550	24600	24600	24600	24600	0
612	20231018	090600	16425550	24600	24600	24600	24600	3
613	20231018	090500	16351750	24700	24600	24700	24600	39
614	20231018	090400	15392250	24600	24600	24600	24600	3
615	20231018	090300	15318450	24600	24600	24600	24600	13
616	20231018	090200	14998650	24600	24550	24600	24550	88
617	20231018	090100	12838200	24600	24600	24600	24600	2
618	20231018	090000	12789000	24500	24800	24800	24500	520