KissMeData/058610/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192400	16683437450	29000	29000	29000	29000	14898
3	20231019	192300	16683437450	29000	29000	29000	29000	0
4	20231019	192200	16683437450	29000	29000	29000	29000	0
5	20231019	192100	16683437450	29000	29000	29000	29000	0
6	20231019	192000	16683437450	29000	29000	29000	29000	0
7	20231019	191900	16683437450	29000	29000	29000	29000	0
8	20231019	191800	16683437450	29000	29000	29000	29000	0
9	20231019	191700	16683437450	29000	29000	29000	29000	0
10	20231019	191600	16683437450	29000	29000	29000	29000	0
11	20231019	191500	16683437450	29000	29000	29000	29000	0
12	20231019	191400	16683437450	29000	29000	29000	29000	0
13	20231019	191300	16683437450	29000	29000	29000	29000	0
14	20231019	191200	16683437450	29000	29000	29000	29000	0
15	20231019	191100	16683437450	29000	29000	29000	29000	0
16	20231019	191000	16683437450	29000	29000	29000	29000	0
17	20231019	190900	16683437450	29000	29000	29000	29000	0
18	20231019	190800	16683437450	29000	29000	29000	29000	0
19	20231019	190700	16683437450	29000	29000	29000	29000	0
20	20231019	190600	16683437450	29000	29000	29000	29000	0
21	20231019	190500	16683437450	29000	29000	29000	29000	0
22	20231019	190400	16683437450	29000	29000	29000	29000	0
23	20231019	190300	16683437450	29000	29000	29000	29000	0
24	20231019	190200	16683437450	29000	29000	29000	29000	0
25	20231019	190100	16683437450	29000	29000	29000	29000	0
26	20231019	190000	16683437450	29000	29000	29000	29000	0
27	20231019	185900	16683437450	29000	29000	29000	29000	0
28	20231019	185800	16683437450	29000	29000	29000	29000	0
29	20231019	185700	16683437450	29000	29000	29000	29000	0
30	20231019	185600	16683437450	29000	29000	29000	29000	0
31	20231019	185500	16683437450	29000	29000	29000	29000	0
32	20231019	185400	16683437450	29000	29000	29000	29000	14898
33	20231019	185300	16683437450	29000	29000	29000	29000	0
34	20231019	185200	16683437450	29000	29000	29000	29000	0
35	20231019	185100	16683437450	29000	29000	29000	29000	0
36	20231019	185000	16683437450	29000	29000	29000	29000	0
37	20231019	184900	16683437450	29000	29000	29000	29000	0
38	20231019	184800	16683437450	29000	29000	29000	29000	0
39	20231019	184700	16683437450	29000	29000	29000	29000	0
40	20231019	184600	16683437450	29000	29000	29000	29000	0
41	20231019	184500	16683437450	29000	29000	29000	29000	0
42	20231019	184400	16683437450	29000	29000	29000	29000	0
43	20231019	184300	16683437450	29000	29000	29000	29000	0
44	20231019	184200	16683437450	29000	29000	29000	29000	0
45	20231019	184100	16683437450	29000	29000	29000	29000	0
46	20231019	184000	16683437450	29000	29000	29000	29000	0
47	20231019	183900	16683437450	29000	29000	29000	29000	0
48	20231019	183800	16683437450	29000	29000	29000	29000	0
49	20231019	183700	16683437450	29000	29000	29000	29000	0
50	20231019	183600	16683437450	29000	29000	29000	29000	0
51	20231019	183500	16683437450	29000	29000	29000	29000	0
52	20231019	183400	16683437450	29000	29000	29000	29000	0
53	20231019	183300	16683437450	29000	29000	29000	29000	0
54	20231019	183200	16683437450	29000	29000	29000	29000	0
55	20231019	183100	16683437450	29000	29000	29000	29000	0
56	20231019	183000	16683437450	29000	29000	29000	29000	0
57	20231019	182900	16683437450	29000	29000	29000	29000	0
58	20231019	182800	16683437450	29000	29000	29000	29000	0
59	20231019	182700	16683437450	29000	29000	29000	29000	0
60	20231019	182600	16683437450	29000	29000	29000	29000	0
61	20231019	182500	16683437450	29000	29000	29000	29000	0
62	20231019	182400	16683437450	29000	29000	29000	29000	14898
63	20231019	182300	16683437450	29000	29000	29000	29000	0
64	20231019	182200	16683437450	29000	29000	29000	29000	0
65	20231019	182100	16683437450	29000	29000	29000	29000	0
66	20231019	182000	16683437450	29000	29000	29000	29000	0
67	20231019	181900	16683437450	29000	29000	29000	29000	0
68	20231019	181800	16683437450	29000	29000	29000	29000	0
69	20231019	181700	16683437450	29000	29000	29000	29000	0
70	20231019	181600	16683437450	29000	29000	29000	29000	0
71	20231019	181500	16683437450	29000	29000	29000	29000	0
72	20231019	181400	16683437450	29000	29000	29000	29000	0
73	20231019	181300	16683437450	29000	29000	29000	29000	0
74	20231019	181200	16683437450	29000	29000	29000	29000	0
75	20231019	181100	16683437450	29000	29000	29000	29000	0
76	20231019	181000	16683437450	29000	29000	29000	29000	0
77	20231019	180900	16683437450	29000	29000	29000	29000	0
78	20231019	180800	16683437450	29000	29000	29000	29000	0
79	20231019	180700	16683437450	29000	29000	29000	29000	0
80	20231019	180600	16683437450	29000	29000	29000	29000	0
81	20231019	180500	16683437450	29000	29000	29000	29000	0
82	20231019	180400	16683437450	29000	29000	29000	29000	0
83	20231019	180300	16683437450	29000	29000	29000	29000	0
84	20231019	180200	16683437450	29000	29000	29000	29000	0
85	20231019	180100	16683437450	29000	29000	29000	29000	0
86	20231019	180000	16683437450	29000	29000	29000	29000	0
87	20231019	175900	16683437450	29000	29000	29000	29000	0
88	20231019	175800	16683437450	29000	29000	29000	29000	0
89	20231019	175700	16683437450	29000	29000	29000	29000	0
90	20231019	175600	16683437450	29000	29000	29000	29000	0
91	20231019	175500	16683437450	29000	29000	29000	29000	0
92	20231019	175400	16683437450	29000	29000	29000	29000	14898
93	20231019	175300	16683437450	29000	29000	29000	29000	0
94	20231019	175200	16683437450	29000	29000	29000	29000	0
95	20231019	175100	16683437450	29000	29000	29000	29000	0
96	20231019	175000	16683437450	29000	29000	29000	29000	0
97	20231019	174900	16683437450	29000	29000	29000	29000	0
98	20231019	174800	16683437450	29000	29000	29000	29000	0
99	20231019	174700	16683437450	29000	29000	29000	29000	0
100	20231019	174600	16683437450	29000	29000	29000	29000	0
101	20231019	174500	16683437450	29000	29000	29000	29000	0
102	20231019	174400	16683437450	29000	29000	29000	29000	0
103	20231019	174300	16683437450	29000	29000	29000	29000	0
104	20231019	174200	16683437450	29000	29000	29000	29000	0
105	20231019	174100	16683437450	29000	29000	29000	29000	0
106	20231019	174000	16683437450	29000	29000	29000	29000	0
107	20231019	173900	16683437450	29000	29000	29000	29000	0
108	20231019	173800	16683437450	29000	29000	29000	29000	0
109	20231019	173700	16683437450	29000	29000	29000	29000	0
110	20231019	173600	16683437450	29000	29000	29000	29000	0
111	20231019	173500	16683437450	29000	29000	29000	29000	0
112	20231019	173400	16683437450	29000	29000	29000	29000	0
113	20231019	173300	16683437450	29000	29000	29000	29000	0
114	20231019	173200	16683437450	29000	29000	29000	29000	0
115	20231019	173100	16683437450	29000	29000	29000	29000	0
116	20231019	173000	16683437450	29000	29000	29000	29000	0
117	20231019	172900	16683437450	29000	29000	29000	29000	0
118	20231019	172800	16683437450	29000	29000	29000	29000	0
119	20231019	172700	16683437450	29000	29000	29000	29000	0
120	20231019	172600	16683437450	29000	29000	29000	29000	0
121	20231019	172500	16683437450	29000	29000	29000	29000	0
122	20231019	172400	16683437450	29000	29000	29000	29000	14898
123	20231019	172300	16683437450	29000	29000	29000	29000	0
124	20231019	172200	16683437450	29000	29000	29000	29000	0
125	20231019	172100	16683437450	29000	29000	29000	29000	0
126	20231019	172000	16683437450	29000	29000	29000	29000	0
127	20231019	171900	16683437450	29000	29000	29000	29000	0
128	20231019	171800	16683437450	29000	29000	29000	29000	0
129	20231019	171700	16683437450	29000	29000	29000	29000	0
130	20231019	171600	16683437450	29000	29000	29000	29000	0
131	20231019	171500	16683437450	29000	29000	29000	29000	0
132	20231019	171400	16683437450	29000	29000	29000	29000	0
133	20231019	171300	16683437450	29000	29000	29000	29000	0
134	20231019	171200	16683437450	29000	29000	29000	29000	0
135	20231019	171100	16683437450	29000	29000	29000	29000	0
136	20231019	171000	16683437450	29000	29000	29000	29000	0
137	20231019	170900	16683437450	29000	29000	29000	29000	0
138	20231019	170800	16683437450	29000	29000	29000	29000	0
139	20231019	170700	16683437450	29000	29000	29000	29000	0
140	20231019	170600	16683437450	29000	29000	29000	29000	0
141	20231019	170500	16683437450	29000	29000	29000	29000	0
142	20231019	170400	16683437450	29000	29000	29000	29000	0
143	20231019	170300	16683437450	29000	29000	29000	29000	0
144	20231019	170200	16683437450	29000	29000	29000	29000	0
145	20231019	170100	16683437450	29000	29000	29000	29000	0
146	20231019	170000	16683437450	29000	29000	29000	29000	0
147	20231019	165900	16683437450	29000	29000	29000	29000	0
148	20231019	165800	16683437450	29000	29000	29000	29000	0
149	20231019	165700	16683437450	29000	29000	29000	29000	0
150	20231019	165600	16683437450	29000	29000	29000	29000	0
151	20231019	165500	16683437450	29000	29000	29000	29000	0
152	20231019	165400	16683437450	29000	29000	29000	29000	14898
153	20231019	165300	16683437450	29000	29000	29000	29000	0
154	20231019	165200	16683437450	29000	29000	29000	29000	0
155	20231019	165100	16683437450	29000	29000	29000	29000	0
156	20231019	165000	16683437450	29000	29000	29000	29000	0
157	20231019	164900	16683437450	29000	29000	29000	29000	0
158	20231019	164800	16683437450	29000	29000	29000	29000	0
159	20231019	164700	16683437450	29000	29000	29000	29000	0
160	20231019	164600	16683437450	29000	29000	29000	29000	0
161	20231019	164500	16683437450	29000	29000	29000	29000	0
162	20231019	164400	16683437450	29000	29000	29000	29000	0
163	20231019	164300	16683437450	29000	29000	29000	29000	0
164	20231019	164200	16683437450	29000	29000	29000	29000	0
165	20231019	164100	16683437450	29000	29000	29000	29000	0
166	20231019	164000	16683437450	29000	29000	29000	29000	0
167	20231019	163900	16683437450	29000	29000	29000	29000	0
168	20231019	163800	16683437450	29000	29000	29000	29000	0
169	20231019	163700	16683437450	29000	29000	29000	29000	0
170	20231019	163600	16683437450	29000	29000	29000	29000	0
171	20231019	163500	16683437450	29000	29000	29000	29000	0
172	20231019	163400	16683437450	29000	29000	29000	29000	0
173	20231019	163300	16683437450	29000	29000	29000	29000	0
174	20231019	163200	16683437450	29000	29000	29000	29000	0
175	20231019	163100	16683437450	29000	29000	29000	29000	0
176	20231019	163000	16683437450	29000	29000	29000	29000	0
177	20231019	162900	16683437450	29000	29000	29000	29000	0
178	20231019	162800	16683437450	29000	29000	29000	29000	0
179	20231019	162700	16683437450	29000	29000	29000	29000	0
180	20231019	162600	16683437450	29000	29000	29000	29000	0
181	20231019	162500	16683437450	29000	29000	29000	29000	0
182	20231019	162400	16683437450	29000	29000	29000	29000	14898
183	20231019	162300	16683437450	29000	29000	29000	29000	0
184	20231019	162200	16683437450	29000	29000	29000	29000	0
185	20231019	162100	16683437450	29000	29000	29000	29000	0
186	20231019	162000	16683437450	29000	29000	29000	29000	0
187	20231019	161900	16683437450	29000	29000	29000	29000	0
188	20231019	161800	16683437450	29000	29000	29000	29000	0
189	20231019	161700	16683437450	29000	29000	29000	29000	0
190	20231019	161600	16683437450	29000	29000	29000	29000	0
191	20231019	161500	16683437450	29000	29000	29000	29000	0
192	20231019	161400	16683437450	29000	29000	29000	29000	0
193	20231019	161300	16683437450	29000	29000	29000	29000	0
194	20231019	161200	16683437450	29000	29000	29000	29000	0
195	20231019	161100	16683437450	29000	29000	29000	29000	0
196	20231019	161000	16683437450	29000	29000	29000	29000	0
197	20231019	160900	16683437450	29000	29000	29000	29000	0
198	20231019	160800	16683437450	29000	29000	29000	29000	0
199	20231019	160700	16683437450	29000	29000	29000	29000	0
200	20231019	160600	16683437450	29000	29000	29000	29000	0
201	20231019	160500	16683437450	29000	29000	29000	29000	0
202	20231019	160400	16683437450	29000	29000	29000	29000	0
203	20231019	160300	16683437450	29000	29000	29000	29000	0
204	20231019	160200	16683437450	29000	29000	29000	29000	0
205	20231019	160100	16683437450	29000	29000	29000	29000	0
206	20231019	160000	16683437450	29000	29000	29000	29000	0
207	20231019	155900	16683437450	29000	29000	29000	29000	0
208	20231019	155800	16683437450	29000	29000	29000	29000	0
209	20231019	155700	16683437450	29000	29000	29000	29000	0
210	20231019	155600	16683437450	29000	29000	29000	29000	0
211	20231019	155500	16683437450	29000	29000	29000	29000	0
212	20231019	155400	16683437450	29000	29000	29000	29000	14898
213	20231019	155300	16683437450	29000	29000	29000	29000	0
214	20231019	155200	16683437450	29000	29000	29000	29000	0
215	20231019	155100	16683437450	29000	29000	29000	29000	0
216	20231019	155000	16683437450	29000	29000	29000	29000	0
217	20231019	154900	16683437450	29000	29000	29000	29000	0
218	20231019	154800	16683437450	29000	29000	29000	29000	0
219	20231019	154700	16683437450	29000	29000	29000	29000	0
220	20231019	154600	16683437450	29000	29000	29000	29000	0
221	20231019	154500	16683437450	29000	29000	29000	29000	0
222	20231019	154400	16683437450	29000	29000	29000	29000	0
223	20231019	154300	16683437450	29000	29000	29000	29000	0
224	20231019	154200	16683437450	29000	29000	29000	29000	0
225	20231019	154100	16683437450	29000	29000	29000	29000	0
226	20231019	154000	16683437450	29000	29000	29000	29000	0
227	20231019	153900	16683437450	29000	29000	29000	29000	0
228	20231019	153800	16683437450	29000	29000	29000	29000	0
229	20231019	153700	16683437450	29000	29000	29000	29000	0
230	20231019	153600	16683437450	29000	29000	29000	29000	0
231	20231019	153500	16683437450	29000	29000	29000	29000	0
232	20231019	153400	16683437450	29000	29000	29000	29000	0
233	20231019	153300	16683437450	29000	29000	29000	29000	0
234	20231019	153200	16683437450	29000	29000	29000	29000	0
235	20231019	153100	16683437450	29000	29000	29000	29000	0
236	20231019	153000	16683437450	29000	29000	29000	29000	14898
237	20231019	152900	16251395450	29050	29050	29050	29050	0
238	20231019	152800	16251395450	29050	29050	29050	29050	0
239	20231019	152700	16251395450	29050	29050	29050	29050	0
240	20231019	152600	16251395450	29050	29050	29050	29050	0
241	20231019	152500	16251395450	29050	29050	29050	29050	0
242	20231019	152400	16251395450	29050	29050	29050	29050	0
243	20231019	152300	16251395450	29050	29050	29050	29050	0
244	20231019	152200	16251395450	29050	29050	29050	29050	0
245	20231019	152100	16251395450	29050	29050	29050	29050	0
246	20231019	152000	16251395450	29050	29050	29050	29050	0
247	20231019	151900	16251395450	29050	29050	29050	29000	1233
248	20231019	151800	16215614000	29050	29150	29150	29050	891
249	20231019	151700	16189706300	29150	29050	29150	29000	2313
250	20231019	151600	16122410300	29050	28900	29100	28900	2247
251	20231019	151500	16057196900	28900	28950	29000	28900	6327
252	20231019	151400	15874188700	28900	28900	28950	28900	2324
253	20231019	151300	15806953600	28900	28950	28950	28900	2490
254	20231019	151200	15734962300	28950	28950	29000	28900	2809
255	20231019	151100	15653642300	29000	29000	29000	28950	504
256	20231019	151000	15639047950	28950	29000	29000	28950	2305
257	20231019	150900	15572260050	28950	28950	29000	28900	1403
258	20231019	150800	15531643350	28950	28950	29000	28900	2025
259	20231019	150700	15473049050	28950	29000	29000	28950	3526
260	20231019	150600	15370955750	29000	29050	29050	29000	4580
261	20231019	150500	15238132300	29000	29100	29100	29000	2503
262	20231019	150400	15165433000	29100	29100	29150	29100	1142
263	20231019	150300	15132187750	29050	29100	29100	29050	1769
264	20231019	150200	15080729400	29100	29200	29200	29100	4699
265	20231019	150100	14943815300	29200	29150	29200	29150	308
266	20231019	150000	14934822200	29150	29150	29200	29150	101
267	20231019	145900	14931873800	29150	29200	29250	29150	746
268	20231019	145800	14910113300	29200	29150	29200	29100	2433
269	20231019	145700	14839123400	29150	29100	29150	29050	1653
270	20231019	145600	14790993050	29100	29000	29100	29000	4736
271	20231019	145500	14653445650	29000	29000	29050	29000	1963
272	20231019	145400	14596478650	29000	29000	29050	29000	8676
273	20231019	145300	14344873700	29000	29050	29050	29000	690
274	20231019	145200	14324850050	29050	29000	29050	29000	554
275	20231019	145100	14308777950	29000	29050	29050	29000	2190
276	20231019	145000	14245260450	29050	29050	29050	29000	1219
277	20231019	144900	14209897050	29000	29050	29050	29000	2664
278	20231019	144800	14132516250	29050	29050	29050	29000	815
279	20231019	144700	14108869600	29050	29050	29100	29050	1700
280	20231019	144600	14059484550	29050	29050	29100	29050	1240
281	20231019	144500	14023460100	29050	29100	29150	29050	4618
282	20231019	144400	13889261550	29050	29150	29150	29050	3559
283	20231019	144300	13785686600	29150	29150	29150	29100	462
284	20231019	144200	13772226400	29100	29100	29150	29100	55
285	20231019	144100	13770625700	29100	29100	29150	29100	1492
286	20231019	144000	13727208050	29100	29150	29150	29100	894
287	20231019	143900	13701156700	29150	29150	29150	29100	400
288	20231019	143800	13689500550	29100	29200	29200	29100	1560
289	20231019	143700	13644006500	29150	29150	29200	29150	47
290	20231019	143600	13642636400	29150	29200	29200	29150	280
291	20231019	143500	13634472650	29150	29150	29200	29150	772
292	20231019	143400	13611967150	29150	29150	29150	29100	893
293	20231019	143300	13585944550	29100	29100	29150	29100	707
294	20231019	143200	13565348950	29100	29150	29150	29100	63
295	20231019	143100	13563514800	29100	29100	29150	29100	292
296	20231019	143000	13555012250	29150	29150	29150	29100	415
297	20231019	142900	13542932350	29150	29150	29150	29100	1709
298	20231019	142800	13493126550	29100	29100	29150	29100	1511
299	20231019	142700	13449155850	29100	29100	29100	29100	1053
300	20231019	142600	13418513550	29100	29050	29100	29050	750
301	20231019	142500	13396699700	29100	29050	29100	29050	1048
302	20231019	142400	13366243600	29050	29100	29100	29050	938
303	20231019	142300	13338975450	29100	29100	29150	29050	2305
304	20231019	142200	13271900600	29100	29150	29150	29100	165
305	20231019	142100	13267097350	29150	29150	29150	29100	514
306	20231019	142000	13252134800	29100	29150	29150	29100	350
307	20231019	141900	13241946700	29150	29150	29150	29100	184
308	20231019	141800	13236583650	29150	29150	29150	29100	1215
309	20231019	141700	13201166550	29150	29150	29200	29150	275
310	20231019	141600	13193148500	29200	29150	29200	29150	51
311	20231019	141500	13191661150	29150	29150	29150	29150	207
312	20231019	141400	13185627100	29200	29150	29200	29150	341
313	20231019	141300	13175685100	29200	29150	29200	29150	770
314	20231019	141200	13153208750	29200	29150	29200	29150	213
315	20231019	141100	13146996250	29150	29150	29200	29150	257
316	20231019	141000	13139501050	29150	29200	29200	29150	781
317	20231019	140900	13116708000	29200	29250	29300	29200	2757
318	20231019	140800	13036058450	29250	29300	29300	29250	450
319	20231019	140700	13022883450	29300	29300	29300	29250	255
320	20231019	140600	13015412000	29300	29250	29300	29250	36
321	20231019	140500	13014358450	29250	29300	29300	29250	796
322	20231019	140400	12991075200	29250	29300	29300	29250	134
323	20231019	140300	12987149050	29300	29250	29300	29250	711
324	20231019	140200	12966322450	29250	29250	29250	29200	736
325	20231019	140100	12944799450	29250	29250	29250	29200	293
326	20231019	140000	12936242950	29200	29200	29250	29200	2359
327	20231019	135900	12867341950	29200	29200	29200	29200	226
328	20231019	135800	12860742750	29200	29200	29200	29150	320
329	20231019	135700	12851412550	29200	29150	29200	29100	656
330	20231019	135600	12832290050	29150	29150	29150	29100	68
331	20231019	135500	12830310150	29100	29100	29100	29100	162
332	20231019	135400	12825595950	29100	29150	29150	29100	706
333	20231019	135300	12805040700	29200	29150	29200	29150	543
334	20231019	135200	12789198000	29200	29150	29200	29150	111
335	20231019	135100	12785959850	29150	29150	29150	29150	326
336	20231019	135000	12776456950	29150	29150	29150	29100	1222
337	20231019	134900	12740885650	29150	29100	29150	29100	951
338	20231019	134800	12713169250	29100	29100	29150	29100	1192
339	20231019	134700	12678456300	29100	29100	29100	29100	418
340	20231019	134600	12666292500	29100	29100	29100	29100	351
341	20231019	134500	12656078400	29100	29100	29100	29100	2595
342	20231019	134400	12580563900	29100	29150	29150	29100	64
343	20231019	134300	12578700150	29150	29150	29150	29100	1146
344	20231019	134200	12545346400	29150	29150	29150	29100	123
345	20231019	134100	12541761950	29150	29100	29150	29100	452
346	20231019	134000	12528588150	29150	29150	29150	29150	70
347	20231019	133900	12526547650	29150	29100	29150	29100	208
348	20231019	133800	12520487600	29100	29150	29150	29100	290
349	20231019	133700	12512045750	29200	29150	29200	29150	114
350	20231019	133600	12508721150	29150	29150	29150	29100	181
351	20231019	133500	12503447050	29150	29150	29150	29150	90
352	20231019	133400	12500823550	29150	29150	29150	29100	345
353	20231019	133300	12490780700	29150	29150	29150	29100	274
354	20231019	133200	12482799400	29150	29150	29150	29150	492
355	20231019	133100	12468457600	29150	29150	29200	29150	660
356	20231019	133000	12449218450	29150	29200	29200	29150	1202
357	20231019	132900	12414179950	29150	29150	29200	29150	354
358	20231019	132800	12403860000	29150	29200	29200	29150	750
359	20231019	132700	12381991650	29200	29250	29250	29200	38
360	20231019	132600	12380881650	29200	29250	29250	29200	1404
361	20231019	132500	12339883950	29250	29250	29250	29250	300
362	20231019	132400	12331108950	29200	29250	29250	29200	204
363	20231019	132300	12325145200	29250	29200	29250	29200	362
364	20231019	132200	12314567950	29250	29200	29250	29200	1188
365	20231019	132100	12279828200	29250	29150	29250	29150	153
366	20231019	132000	12275356400	29200	29200	29200	29150	1018
367	20231019	131900	12245630950	29150	29200	29200	29150	91
368	20231019	131800	12242977800	29150	29200	29200	29150	321
369	20231019	131700	12233610000	29200	29200	29250	29200	334
370	20231019	131600	12223856750	29250	29250	29250	29200	64
371	20231019	131500	12221985000	29250	29200	29250	29200	311
372	20231019	131400	12212898900	29200	29250	29250	29200	147
373	20231019	131300	12208605150	29250	29250	29250	29200	641
374	20231019	131200	12189855950	29250	29200	29250	29200	608
375	20231019	131100	12172072000	29200	29250	29250	29200	21
376	20231019	131000	12171458750	29250	29250	29250	29200	1036
377	20231019	130900	12141204250	29250	29200	29250	29200	89
378	20231019	130800	12138604500	29250	29250	29300	29200	1387
379	20231019	130700	12098037900	29250	29250	29300	29250	732
380	20231019	130600	12076621750	29250	29250	29300	29250	61
381	20231019	130500	12074836750	29300	29250	29300	29250	172
382	20231019	130400	12069797800	29300	29300	29350	29300	1255
383	20231019	130300	12033026250	29300	29350	29350	29300	40
384	20231019	130200	12031853350	29300	29350	29350	29300	359
385	20231019	130100	12021328450	29350	29350	29350	29350	222
386	20231019	130000	12014812750	29350	29300	29350	29300	301
387	20231019	125900	12005988500	29300	29400	29400	29300	189
388	20231019	125800	12000438400	29350	29400	29400	29300	867
389	20231019	125700	11975009600	29400	29350	29400	29350	116
390	20231019	125600	11971603000	29350	29400	29400	29350	108
391	20231019	125500	11968432700	29400	29350	29400	29350	55
392	20231019	125400	11966816850	29350	29350	29350	29350	776
393	20231019	125300	11944041250	29350	29350	29350	29300	242
394	20231019	125200	11936944000	29300	29350	29350	29300	69
395	20231019	125100	11934921900	29300	29300	29350	29300	1172
396	20231019	125000	11900582000	29350	29350	29350	29300	46
397	20231019	124900	11899232000	29350	29350	29350	29300	151
398	20231019	124800	11894801300	29300	29300	29350	29300	663
399	20231019	124700	11875353600	29300	29300	29300	29300	174
400	20231019	124600	11870255400	29350	29300	29350	29300	596
401	20231019	124500	11852790300	29300	29300	29300	29300	82
402	20231019	124400	11850387700	29300	29300	29350	29250	723
403	20231019	124300	11829207800	29250	29250	29250	29200	280
404	20231019	124200	11821018300	29250	29250	29250	29200	535
405	20231019	124100	11805372250	29200	29250	29250	29200	295
406	20231019	124000	11796745750	29200	29200	29250	29200	834
407	20231019	123900	11772392650	29200	29200	29200	29200	31
408	20231019	123800	11771487450	29150	29200	29250	29150	1239
409	20231019	123700	11735312850	29200	29150	29200	29150	580
410	20231019	123600	11718397250	29150	29150	29150	29100	718
411	20231019	123500	11697496400	29150	29150	29150	29100	278
412	20231019	123400	11689397700	29150	29150	29150	29100	307
413	20231019	123300	11680451100	29150	29150	29200	29100	206
414	20231019	123200	11674448650	29150	29150	29150	29150	495
415	20231019	123100	11660019400	29150	29100	29150	29100	1173
416	20231019	123000	11625831450	29100	29100	29100	29050	1001
417	20231019	122900	11596717350	29100	29100	29100	29050	148
418	20231019	122800	11592410800	29050	29050	29050	29000	561
419	20231019	122700	11576114650	29050	29050	29050	29000	889
420	20231019	122600	11550311900	29050	29050	29100	29050	755
421	20231019	122500	11528377400	29100	29050	29100	29050	219
422	20231019	122400	11522014350	29050	29050	29100	29050	915
423	20231019	122300	11495388600	29100	29050	29100	29050	38
424	20231019	122200	11494283600	29050	29050	29050	29050	233
425	20231019	122100	11487514950	29050	29150	29150	29050	4498
426	20231019	122000	11356774000	29100	29150	29150	29100	89
427	20231019	121900	11354180200	29100	29200	29200	29100	381
428	20231019	121800	11343077150	29150	29200	29200	29150	340
429	20231019	121700	11333160900	29200	29200	29200	29150	197
430	20231019	121600	11327408750	29200	29200	29200	29150	283
431	20231019	121500	11319153250	29200	29200	29200	29150	214
432	20231019	121400	11312906300	29200	29200	29200	29200	194
433	20231019	121300	11307241500	29200	29150	29200	29100	48
434	20231019	121200	11305843750	29150	29200	29200	29150	199
435	20231019	121100	11300033700	29200	29150	29200	29100	825
436	20231019	121000	11276009900	29150	29200	29200	29150	14
437	20231019	120900	11275601650	29150	29150	29150	29150	116
438	20231019	120800	11272220250	29150	29200	29200	29100	296
439	20231019	120700	11263597450	29100	29150	29200	29100	754
440	20231019	120600	11241633800	29150	29150	29200	29150	782
441	20231019	120500	11218836000	29150	29200	29200	29100	330
442	20231019	120400	11209216400	29200	29100	29200	29100	1361
443	20231019	120300	11169542900	29050	29100	29150	29050	896
444	20231019	120200	11143476450	29100	29150	29150	29100	39
445	20231019	120100	11142340350	29150	29150	29150	29100	80
446	20231019	120000	11140008850	29100	29150	29150	29100	3
447	20231019	115900	11139921500	29100	29100	29150	29100	234
448	20231019	115800	11133109600	29100	29100	29100	29050	1567
449	20231019	115700	11087514400	29100	29100	29150	29100	1174
450	20231019	115600	11053350750	29150	29150	29200	29150	1052
451	20231019	115500	11022683950	29150	29200	29200	29150	1086
452	20231019	115400	10991000600	29150	29200	29200	29150	203
453	20231019	115300	10985079400	29200	29200	29200	29150	132
454	20231019	115200	10981225400	29200	29250	29250	29200	182
455	20231019	115100	10975908150	29200	29150	29250	29050	14089
456	20231019	115000	10565908550	29100	29200	29250	29100	809
457	20231019	114900	10542327300	29250	29200	29250	29200	633
458	20231019	114800	10523843050	29200	29150	29200	29000	9452
459	20231019	114700	10249515650	29150	29150	29150	29100	178
460	20231019	114600	10244330200	29250	29250	29250	29000	26195
461	20231019	114500	9483515900	29200	29200	29250	29200	205
462	20231019	114400	9477522800	29200	29200	29250	29200	679
463	20231019	114300	9457693650	29200	29250	29250	29200	194
464	20231019	114200	9452025600	29250	29200	29250	29150	2197
465	20231019	114100	9387861250	29200	29150	29200	29150	34
466	20231019	114000	9386869550	29150	29150	29200	29150	626
467	20231019	113900	9368617600	29200	29150	29200	29150	678
468	20231019	113800	9348853350	29150	29200	29200	29150	1057
469	20231019	113700	9318039050	29200	29150	29200	29150	988
470	20231019	113600	9289227450	29150	29150	29200	29150	443
471	20231019	113500	9276311350	29200	29250	29250	29150	554
472	20231019	113400	9260141700	29200	29200	29200	29150	1274
473	20231019	113300	9222946500	29200	29200	29200	29150	220
474	20231019	113200	9216530300	29200	29150	29200	29150	718
475	20231019	113100	9195590600	29150	29250	29250	29100	323
476	20231019	113000	9186163300	29250	29250	29250	29200	213
477	20231019	112900	9179935000	29200	29100	29200	29050	5460
478	20231019	112800	9020844250	29100	29100	29150	29100	909
479	20231019	112700	8994387000	29150	29100	29150	29050	3265
480	20231019	112600	8899370350	29100	29100	29150	29100	10116
481	20231019	112500	8604993850	29150	29150	29200	29150	6163
482	20231019	112400	8425337900	29150	29200	29200	29150	435
483	20231019	112300	8412652100	29200	29200	29250	29150	1479
484	20231019	112200	8369471950	29200	29200	29200	29150	1977
485	20231019	112100	8311745700	29250	29300	29300	29200	1869
486	20231019	112000	8257157750	29300	29250	29300	29250	58
487	20231019	111900	8255459250	29300	29250	29300	29200	2732
488	20231019	111800	8175620500	29250	29200	29300	29200	334
489	20231019	111700	8165854150	29250	29300	29300	29250	1263
490	20231019	111600	8128904800	29300	29250	29300	29250	851
491	20231019	111500	8104007500	29300	29300	29300	29250	711
492	20231019	111400	8083176100	29300	29250	29300	29250	1327
493	20231019	111300	8044344250	29250	29300	29300	29250	537
494	20231019	111200	8028630900	29300	29300	29350	29300	2164
495	20231019	111100	7965205150	29350	29300	29350	29250	322
496	20231019	111000	7955774250	29350	29250	29400	29250	856
497	20231019	110900	7930658050	29200	29250	29250	29150	8189
498	20231019	110800	7691495750	29250	29250	29300	29250	3482
499	20231019	110700	7589647150	29300	29300	29300	29250	977
500	20231019	110600	7561029000	29300	29250	29300	29250	1262
501	20231019	110500	7524097900	29300	29350	29350	29250	5124
502	20231019	110400	7373966200	29350	29350	29400	29300	2140
503	20231019	110300	7311228400	29350	29350	29400	29350	475
504	20231019	110200	7297286750	29350	29400	29400	29350	3362
505	20231019	110100	7198602600	29400	29400	29400	29350	1326
506	20231019	110000	7159639500	29450	29450	29450	29350	3769
507	20231019	105900	7048835150	29450	29400	29450	29400	1272
508	20231019	105800	7011433100	29400	29500	29500	29400	1119
509	20231019	105700	6978486900	29550	29550	29550	29450	920
510	20231019	105600	6951390500	29600	29450	29600	29450	14
511	20231019	105500	6950977150	29450	29450	29550	29450	2517
512	20231019	105400	6876656900	29450	29450	29450	29450	155
513	20231019	105300	6872092150	29450	29450	29550	29400	480
514	20231019	105200	6857956950	29450	29550	29550	29450	131
515	20231019	105100	6854098900	29450	29550	29550	29450	2599
516	20231019	105000	6777473300	29550	29550	29550	29500	53
517	20231019	104900	6775907900	29500	29550	29550	29500	107
518	20231019	104800	6772747400	29550	29500	29550	29450	1610
519	20231019	104700	6725251950	29500	29500	29500	29450	478
520	20231019	104600	6711172650	29500	29450	29500	29450	342
521	20231019	104500	6701100700	29450	29450	29500	29400	935
522	20231019	104400	6673588450	29400	29450	29450	29400	523
523	20231019	104300	6658194050	29400	29400	29450	29400	854
524	20231019	104200	6633051950	29450	29450	29500	29450	1737
525	20231019	104100	6581878900	29450	29500	29500	29450	905
526	20231019	104000	6555219050	29450	29600	29650	29450	7778
527	20231019	103900	6325646300	29600	29650	29650	29600	1029
528	20231019	103800	6295186900	29650	29650	29700	29650	721
529	20231019	103700	6273808400	29650	29800	29800	29650	2430
530	20231019	103600	6201587050	29750	29750	29800	29750	137
531	20231019	103500	6197508700	29800	29800	29800	29750	429
532	20231019	103400	6184727950	29800	29800	29800	29750	270
533	20231019	103300	6176682800	29800	29750	29800	29750	303
534	20231019	103200	6167662100	29800	29800	29800	29750	212
535	20231019	103100	6161345500	29800	29850	29850	29750	856
536	20231019	103000	6135836900	29850	29850	29850	29800	857
537	20231019	102900	6110280500	29850	29850	29850	29800	61
538	20231019	102800	6108462200	29850	29850	29850	29850	142
539	20231019	102700	6104223500	29850	29850	29850	29800	298
540	20231019	102600	6095330400	29850	29800	29850	29800	329
541	20231019	102500	6085526100	29800	29800	29850	29800	345
542	20231019	102400	6075244850	29800	29750	29800	29750	347
543	20231019	102300	6064917650	29750	29750	29750	29750	354
544	20231019	102200	6054386150	29750	29800	29800	29750	93
545	20231019	102100	6051616900	29800	29800	29800	29800	246
546	20231019	102000	6044286100	29850	29800	29850	29800	870
547	20231019	101900	6018328300	29800	29750	29800	29700	1478
548	20231019	101800	5974358600	29750	29750	29800	29700	283
549	20231019	101700	5965936750	29700	29750	29750	29700	1900
550	20231019	101600	5909484350	29750	29750	29750	29700	953
551	20231019	101500	5881144900	29750	29750	29750	29700	596
552	20231019	101400	5863414050	29750	29750	29750	29700	1279
553	20231019	101300	5825371650	29750	29700	29750	29700	413
554	20231019	101200	5813092300	29700	29600	29700	29600	1691
555	20231019	101100	5763021250	29600	29500	29600	29500	1634
556	20231019	101000	5714738050	29550	29500	29550	29500	1707
557	20231019	100900	5664302400	29550	29550	29550	29500	504
558	20231019	100800	5649431300	29500	29500	29550	29500	418
559	20231019	100700	5637091150	29500	29450	29500	29450	762
560	20231019	100600	5614646800	29450	29450	29500	29450	604
561	20231019	100500	5596857600	29450	29500	29500	29350	3262
562	20231019	100400	5501027100	29400	29650	29650	29400	11153
563	20231019	100300	5171956400	29650	29750	29800	29600	4464
564	20231019	100200	5039443150	29750	29800	29850	29700	2739
565	20231019	100100	4957925500	29800	29800	29850	29750	1225
566	20231019	100000	4921420700	29800	29800	29850	29750	2220
567	20231019	095900	4855273400	29800	29850	29850	29800	247
568	20231019	095800	4847909650	29900	29850	29900	29800	2600
569	20231019	095700	4770280000	29850	29850	29850	29800	712
570	20231019	095600	4749027450	29850	29850	29900	29850	621
571	20231019	095500	4730488850	29850	29850	29900	29850	352
572	20231019	095400	4719981100	29900	29900	29900	29850	789
573	20231019	095300	4696390050	29900	29800	29900	29750	1421
574	20231019	095200	4654026350	29800	29800	29950	29750	6134
575	20231019	095100	4471227450	29750	29750	29800	29750	1061
576	20231019	095000	4439662500	29750	29800	29800	29750	409
577	20231019	094900	4427493950	29800	29900	29900	29800	5487
578	20231019	094800	4263927200	29900	29850	29900	29850	567
579	20231019	094700	4247001250	29850	29900	29900	29850	402
580	20231019	094600	4234998100	29900	29950	30000	29850	1983
581	20231019	094500	4175696950	30000	30000	30050	29950	2861
582	20231019	094400	4089880300	30050	30000	30050	30000	720
583	20231019	094300	4068246700	30000	30000	30050	29950	3334
584	20231019	094200	3968225000	30000	30000	30000	29950	136
585	20231019	094100	3964147600	30000	29900	30000	29900	164
586	20231019	094000	3959228900	29900	29900	30000	29850	3603
587	20231019	093900	3851414700	29900	29850	29900	29850	513
588	20231019	093800	3836097550	29850	29850	29900	29800	1011
589	20231019	093700	3805922650	29850	29900	29900	29800	2692
590	20231019	093600	3725584150	29900	29850	29900	29800	1351
591	20231019	093500	3685255450	29800	29800	29850	29750	838
592	20231019	093400	3660302650	29850	29800	29900	29800	942
593	20231019	093300	3632191650	29850	29800	29850	29750	1405
594	20231019	093200	3590309400	29800	29800	29800	29700	802
595	20231019	093100	3566460650	29800	29700	29800	29650	2588
596	20231019	093000	3489585500	29650	29650	29700	29600	1191
597	20231019	092900	3454309600	29650	29550	29650	29550	1921
598	20231019	092800	3397431200	29550	29600	29650	29550	2295
599	20231019	092700	3329554550	29600	29650	29650	29600	895
600	20231019	092600	3303041400	29600	29550	29600	29500	8729
601	20231019	092500	3044950150	29550	29650	29650	29500	6834
602	20231019	092400	2843041950	29650	29700	29700	29650	988
603	20231019	092300	2813746550	29650	29700	29700	29650	345
604	20231019	092200	2803506000	29650	29700	29700	29650	1331
605	20231019	092100	2764002150	29700	29750	29800	29700	2515
606	20231019	092000	2689235400	29750	29650	29750	29650	2101
607	20231019	091900	2626841450	29650	29650	29700	29600	1515
608	20231019	091800	2581917550	29650	29750	29800	29650	2713
609	20231019	091700	2501321800	29750	29800	29800	29750	2752
610	20231019	091600	2419391750	29800	29700	29800	29700	863
611	20231019	091500	2393721900	29700	29750	29800	29700	638
612	20231019	091400	2374753300	29700	29750	29750	29600	2011
613	20231019	091300	2315051800	29750	29750	29800	29700	2380
614	20231019	091200	2244266450	29750	29650	29750	29550	2891
615	20231019	091100	2158541200	29600	29550	29650	29450	992
616	20231019	091000	2129201650	29500	29350	29550	29300	9799
617	20231019	090900	1841253050	29350	29350	29400	29300	9324
618	20231019	090800	1567918550	29350	29350	29450	29250	3962
619	20231019	090700	1451731600	29350	29300	29450	29250	6400
620	20231019	090600	1263919300	29300	29500	29550	29300	5774
621	20231019	090500	1094438550	29500	29550	29550	29450	2217
622	20231019	090400	1029045400	29500	29700	29700	29500	3377
623	20231019	090300	929157700	29700	29500	29700	29450	6758
624	20231019	090200	729079100	29550	29450	29600	29350	3140
625	20231019	090100	636613300	29600	29700	29700	29350	5914
626	20231019	090000	462175600	29700	29700	29800	29550	15006