KissMeData/009450/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184800	2769915300	46400	46400	46400	46400	1584
3	20231019	184700	2769915300	46400	46400	46400	46400	0
4	20231019	184600	2769915300	46400	46400	46400	46400	0
5	20231019	184500	2769915300	46400	46400	46400	46400	0
6	20231019	184400	2769915300	46400	46400	46400	46400	0
7	20231019	184300	2769915300	46400	46400	46400	46400	0
8	20231019	184200	2769915300	46400	46400	46400	46400	0
9	20231019	184100	2769915300	46400	46400	46400	46400	0
10	20231019	184000	2769915300	46400	46400	46400	46400	0
11	20231019	183900	2769915300	46400	46400	46400	46400	0
12	20231019	183800	2769915300	46400	46400	46400	46400	0
13	20231019	183700	2769915300	46400	46400	46400	46400	0
14	20231019	183600	2769915300	46400	46400	46400	46400	0
15	20231019	183500	2769915300	46400	46400	46400	46400	0
16	20231019	183400	2769915300	46400	46400	46400	46400	0
17	20231019	183300	2769915300	46400	46400	46400	46400	0
18	20231019	183200	2769915300	46400	46400	46400	46400	0
19	20231019	183100	2769915300	46400	46400	46400	46400	0
20	20231019	183000	2769915300	46400	46400	46400	46400	0
21	20231019	182900	2769915300	46400	46400	46400	46400	0
22	20231019	182800	2769915300	46400	46400	46400	46400	0
23	20231019	182700	2769915300	46400	46400	46400	46400	0
24	20231019	182600	2769915300	46400	46400	46400	46400	0
25	20231019	182500	2769915300	46400	46400	46400	46400	0
26	20231019	182400	2769915300	46400	46400	46400	46400	0
27	20231019	182300	2769915300	46400	46400	46400	46400	0
28	20231019	182200	2769915300	46400	46400	46400	46400	0
29	20231019	182100	2769915300	46400	46400	46400	46400	0
30	20231019	182000	2769915300	46400	46400	46400	46400	0
31	20231019	181900	2769915300	46400	46400	46400	46400	0
32	20231019	181800	2769915300	46400	46400	46400	46400	1584
33	20231019	181700	2769915300	46400	46400	46400	46400	0
34	20231019	181600	2769915300	46400	46400	46400	46400	0
35	20231019	181500	2769915300	46400	46400	46400	46400	0
36	20231019	181400	2769915300	46400	46400	46400	46400	0
37	20231019	181300	2769915300	46400	46400	46400	46400	0
38	20231019	181200	2769915300	46400	46400	46400	46400	0
39	20231019	181100	2769915300	46400	46400	46400	46400	0
40	20231019	181000	2769915300	46400	46400	46400	46400	0
41	20231019	180900	2769915300	46400	46400	46400	46400	0
42	20231019	180800	2769915300	46400	46400	46400	46400	0
43	20231019	180700	2769915300	46400	46400	46400	46400	0
44	20231019	180600	2769915300	46400	46400	46400	46400	0
45	20231019	180500	2769915300	46400	46400	46400	46400	0
46	20231019	180400	2769915300	46400	46400	46400	46400	0
47	20231019	180300	2769915300	46400	46400	46400	46400	0
48	20231019	180200	2769915300	46400	46400	46400	46400	0
49	20231019	180100	2769915300	46400	46400	46400	46400	0
50	20231019	180000	2769915300	46400	46400	46400	46400	0
51	20231019	175900	2769915300	46400	46400	46400	46400	0
52	20231019	175800	2769915300	46400	46400	46400	46400	0
53	20231019	175700	2769915300	46400	46400	46400	46400	0
54	20231019	175600	2769915300	46400	46400	46400	46400	0
55	20231019	175500	2769915300	46400	46400	46400	46400	0
56	20231019	175400	2769915300	46400	46400	46400	46400	0
57	20231019	175300	2769915300	46400	46400	46400	46400	0
58	20231019	175200	2769915300	46400	46400	46400	46400	0
59	20231019	175100	2769915300	46400	46400	46400	46400	0
60	20231019	175000	2769915300	46400	46400	46400	46400	0
61	20231019	174900	2769915300	46400	46400	46400	46400	0
62	20231019	174800	2769915300	46400	46400	46400	46400	1584
63	20231019	174700	2769915300	46400	46400	46400	46400	0
64	20231019	174600	2769915300	46400	46400	46400	46400	0
65	20231019	174500	2769915300	46400	46400	46400	46400	0
66	20231019	174400	2769915300	46400	46400	46400	46400	0
67	20231019	174300	2769915300	46400	46400	46400	46400	0
68	20231019	174200	2769915300	46400	46400	46400	46400	0
69	20231019	174100	2769915300	46400	46400	46400	46400	0
70	20231019	174000	2769915300	46400	46400	46400	46400	0
71	20231019	173900	2769915300	46400	46400	46400	46400	0
72	20231019	173800	2769915300	46400	46400	46400	46400	0
73	20231019	173700	2769915300	46400	46400	46400	46400	0
74	20231019	173600	2769915300	46400	46400	46400	46400	0
75	20231019	173500	2769915300	46400	46400	46400	46400	0
76	20231019	173400	2769915300	46400	46400	46400	46400	0
77	20231019	173300	2769915300	46400	46400	46400	46400	0
78	20231019	173200	2769915300	46400	46400	46400	46400	0
79	20231019	173100	2769915300	46400	46400	46400	46400	0
80	20231019	173000	2769915300	46400	46400	46400	46400	0
81	20231019	172900	2769915300	46400	46400	46400	46400	0
82	20231019	172800	2769915300	46400	46400	46400	46400	0
83	20231019	172700	2769915300	46400	46400	46400	46400	0
84	20231019	172600	2769915300	46400	46400	46400	46400	0
85	20231019	172500	2769915300	46400	46400	46400	46400	0
86	20231019	172400	2769915300	46400	46400	46400	46400	0
87	20231019	172300	2769915300	46400	46400	46400	46400	0
88	20231019	172200	2769915300	46400	46400	46400	46400	0
89	20231019	172100	2769915300	46400	46400	46400	46400	0
90	20231019	172000	2769915300	46400	46400	46400	46400	0
91	20231019	171900	2769915300	46400	46400	46400	46400	0
92	20231019	171800	2769915300	46400	46400	46400	46400	1584
93	20231019	171700	2769915300	46400	46400	46400	46400	0
94	20231019	171600	2769915300	46400	46400	46400	46400	0
95	20231019	171500	2769915300	46400	46400	46400	46400	0
96	20231019	171400	2769915300	46400	46400	46400	46400	0
97	20231019	171300	2769915300	46400	46400	46400	46400	0
98	20231019	171200	2769915300	46400	46400	46400	46400	0
99	20231019	171100	2769915300	46400	46400	46400	46400	0
100	20231019	171000	2769915300	46400	46400	46400	46400	0
101	20231019	170900	2769915300	46400	46400	46400	46400	0
102	20231019	170800	2769915300	46400	46400	46400	46400	0
103	20231019	170700	2769915300	46400	46400	46400	46400	0
104	20231019	170600	2769915300	46400	46400	46400	46400	0
105	20231019	170500	2769915300	46400	46400	46400	46400	0
106	20231019	170400	2769915300	46400	46400	46400	46400	0
107	20231019	170300	2769915300	46400	46400	46400	46400	0
108	20231019	170200	2769915300	46400	46400	46400	46400	0
109	20231019	170100	2769915300	46400	46400	46400	46400	0
110	20231019	170000	2769915300	46400	46400	46400	46400	0
111	20231019	165900	2769915300	46400	46400	46400	46400	0
112	20231019	165800	2769915300	46400	46400	46400	46400	0
113	20231019	165700	2769915300	46400	46400	46400	46400	0
114	20231019	165600	2769915300	46400	46400	46400	46400	0
115	20231019	165500	2769915300	46400	46400	46400	46400	0
116	20231019	165400	2769915300	46400	46400	46400	46400	0
117	20231019	165300	2769915300	46400	46400	46400	46400	0
118	20231019	165200	2769915300	46400	46400	46400	46400	0
119	20231019	165100	2769915300	46400	46400	46400	46400	0
120	20231019	165000	2769915300	46400	46400	46400	46400	0
121	20231019	164900	2769915300	46400	46400	46400	46400	0
122	20231019	164800	2769915300	46400	46400	46400	46400	1584
123	20231019	164700	2769915300	46400	46400	46400	46400	0
124	20231019	164600	2769915300	46400	46400	46400	46400	0
125	20231019	164500	2769915300	46400	46400	46400	46400	0
126	20231019	164400	2769915300	46400	46400	46400	46400	0
127	20231019	164300	2769915300	46400	46400	46400	46400	0
128	20231019	164200	2769915300	46400	46400	46400	46400	0
129	20231019	164100	2769915300	46400	46400	46400	46400	0
130	20231019	164000	2769915300	46400	46400	46400	46400	0
131	20231019	163900	2769915300	46400	46400	46400	46400	0
132	20231019	163800	2769915300	46400	46400	46400	46400	0
133	20231019	163700	2769915300	46400	46400	46400	46400	0
134	20231019	163600	2769915300	46400	46400	46400	46400	0
135	20231019	163500	2769915300	46400	46400	46400	46400	0
136	20231019	163400	2769915300	46400	46400	46400	46400	0
137	20231019	163300	2769915300	46400	46400	46400	46400	0
138	20231019	163200	2769915300	46400	46400	46400	46400	0
139	20231019	163100	2769915300	46400	46400	46400	46400	0
140	20231019	163000	2769915300	46400	46400	46400	46400	0
141	20231019	162900	2769915300	46400	46400	46400	46400	0
142	20231019	162800	2769915300	46400	46400	46400	46400	0
143	20231019	162700	2769915300	46400	46400	46400	46400	0
144	20231019	162600	2769915300	46400	46400	46400	46400	0
145	20231019	162500	2769915300	46400	46400	46400	46400	0
146	20231019	162400	2769915300	46400	46400	46400	46400	0
147	20231019	162300	2769915300	46400	46400	46400	46400	0
148	20231019	162200	2769915300	46400	46400	46400	46400	0
149	20231019	162100	2769915300	46400	46400	46400	46400	0
150	20231019	162000	2769915300	46400	46400	46400	46400	0
151	20231019	161900	2769915300	46400	46400	46400	46400	0
152	20231019	161800	2769915300	46400	46400	46400	46400	1584
153	20231019	161700	2769915300	46400	46400	46400	46400	0
154	20231019	161600	2769915300	46400	46400	46400	46400	0
155	20231019	161500	2769915300	46400	46400	46400	46400	0
156	20231019	161400	2769915300	46400	46400	46400	46400	0
157	20231019	161300	2769915300	46400	46400	46400	46400	0
158	20231019	161200	2769915300	46400	46400	46400	46400	0
159	20231019	161100	2769915300	46400	46400	46400	46400	0
160	20231019	161000	2769915300	46400	46400	46400	46400	0
161	20231019	160900	2769915300	46400	46400	46400	46400	0
162	20231019	160800	2769915300	46400	46400	46400	46400	0
163	20231019	160700	2769915300	46400	46400	46400	46400	0
164	20231019	160600	2769915300	46400	46400	46400	46400	0
165	20231019	160500	2769915300	46400	46400	46400	46400	0
166	20231019	160400	2769915300	46400	46400	46400	46400	0
167	20231019	160300	2769915300	46400	46400	46400	46400	0
168	20231019	160200	2769915300	46400	46400	46400	46400	0
169	20231019	160100	2769915300	46400	46400	46400	46400	0
170	20231019	160000	2769915300	46400	46400	46400	46400	0
171	20231019	155900	2769915300	46400	46400	46400	46400	0
172	20231019	155800	2769915300	46400	46400	46400	46400	0
173	20231019	155700	2769915300	46400	46400	46400	46400	0
174	20231019	155600	2769915300	46400	46400	46400	46400	0
175	20231019	155500	2769915300	46400	46400	46400	46400	0
176	20231019	155400	2769915300	46400	46400	46400	46400	0
177	20231019	155300	2769915300	46400	46400	46400	46400	0
178	20231019	155200	2769915300	46400	46400	46400	46400	0
179	20231019	155100	2769915300	46400	46400	46400	46400	0
180	20231019	155000	2769915300	46400	46400	46400	46400	0
181	20231019	154900	2769915300	46400	46400	46400	46400	0
182	20231019	154800	2769915300	46400	46400	46400	46400	1584
183	20231019	154700	2769915300	46400	46400	46400	46400	0
184	20231019	154600	2769915300	46400	46400	46400	46400	0
185	20231019	154500	2769915300	46400	46400	46400	46400	0
186	20231019	154400	2769915300	46400	46400	46400	46400	0
187	20231019	154300	2769915300	46400	46400	46400	46400	0
188	20231019	154200	2769915300	46400	46400	46400	46400	0
189	20231019	154100	2769915300	46400	46400	46400	46400	0
190	20231019	154000	2769915300	46400	46400	46400	46400	0
191	20231019	153900	2769915300	46400	46400	46400	46400	0
192	20231019	153800	2769915300	46400	46400	46400	46400	0
193	20231019	153700	2769915300	46400	46400	46400	46400	0
194	20231019	153600	2769915300	46400	46400	46400	46400	0
195	20231019	153500	2769915300	46400	46400	46400	46400	0
196	20231019	153400	2769915300	46400	46400	46400	46400	0
197	20231019	153300	2769915300	46400	46400	46400	46400	0
198	20231019	153200	2769915300	46400	46400	46400	46400	0
199	20231019	153100	2769915300	46400	46400	46400	46400	0
200	20231019	153000	2769915300	46400	46400	46400	46400	1584
201	20231019	152900	2696417700	46450	46450	46450	46450	0
202	20231019	152800	2696417700	46450	46450	46450	46450	0
203	20231019	152700	2696417700	46450	46450	46450	46450	0
204	20231019	152600	2696417700	46450	46450	46450	46450	0
205	20231019	152500	2696417700	46450	46450	46450	46450	0
206	20231019	152400	2696417700	46450	46450	46450	46450	0
207	20231019	152300	2696417700	46450	46450	46450	46450	0
208	20231019	152200	2696417700	46450	46450	46450	46450	0
209	20231019	152100	2696417700	46450	46450	46450	46450	0
210	20231019	152000	2696417700	46450	46450	46450	46450	0
211	20231019	151900	2696417700	46450	46450	46500	46400	313
212	20231019	151800	2681882000	46500	46600	46600	46450	314
213	20231019	151700	2667288050	46600	46500	46600	46450	128
214	20231019	151600	2661331150	46500	46450	46500	46450	598
215	20231019	151500	2633526900	46450	46500	46500	46450	53
216	20231019	151400	2631065000	46500	46500	46550	46450	285
217	20231019	151300	2617812150	46500	46600	46600	46500	42
218	20231019	151200	2615857050	46550	46500	46600	46500	86
219	20231019	151100	2611853600	46600	46550	46600	46500	179
220	20231019	151000	2603522750	46550	46600	46600	46550	135
221	20231019	150900	2597232800	46650	46750	46750	46650	718
222	20231019	150800	2563734350	46750	46700	46800	46650	125
223	20231019	150700	2557891300	46650	46700	46800	46650	118
224	20231019	150600	2552376900	46650	46700	46800	46650	101
225	20231019	150500	2547656550	46700	46800	46800	46700	139
226	20231019	150400	2541160750	46800	46750	46800	46650	108
227	20231019	150300	2536111850	46750	46800	46800	46650	116
228	20231019	150200	2530688200	46800	46900	46900	46700	386
229	20231019	150100	2512643600	46900	46900	46900	46800	198
230	20231019	150000	2503368800	46850	46950	46950	46800	95
231	20231019	145900	2498912650	46950	46900	46950	46900	156
232	20231019	145800	2491594000	46900	46850	46950	46850	159
233	20231019	145700	2484136850	46850	46850	46900	46850	302
234	20231019	145600	2469986850	46850	46800	46850	46800	138
235	20231019	145500	2463525200	46800	46800	46800	46750	241
236	20231019	145400	2452248250	46800	46750	46800	46700	172
237	20231019	145300	2444205000	46750	46700	46750	46700	261
238	20231019	145200	2432010850	46700	46650	46700	46650	201
239	20231019	145100	2422628150	46700	46700	46700	46650	175
240	20231019	145000	2414457000	46700	46700	46700	46650	191
241	20231019	144900	2405538300	46700	46700	46750	46700	142
242	20231019	144800	2398904000	46750	46700	46750	46650	266
243	20231019	144700	2386478200	46700	46700	46700	46650	143
244	20231019	144600	2379801500	46700	46700	46700	46650	213
245	20231019	144500	2369854900	46700	46700	46700	46650	166
246	20231019	144400	2362104300	46700	46700	46700	46650	398
247	20231019	144300	2343528700	46700	46750	46750	46650	619
248	20231019	144200	2314641950	46700	46750	46750	46700	163
249	20231019	144100	2307022150	46700	46750	46750	46700	142
250	20231019	144000	2300384100	46750	46750	46750	46700	156
251	20231019	143900	2293094100	46800	46750	46800	46750	167
252	20231019	143800	2285281850	46750	46700	46800	46650	137
253	20231019	143700	2278879150	46750	46750	46750	46650	636
254	20231019	143600	2249199300	46700	46750	46750	46700	12
255	20231019	143500	2248638650	46750	46700	46750	46700	78
256	20231019	143400	2244992700	46700	46700	46700	46700	1
257	20231019	143300	2244946000	46750	46750	46750	46750	74
258	20231019	143200	2241486500	46700	46750	46750	46700	44
259	20231019	143100	2239430150	46750	46650	46750	46650	147
260	20231019	143000	2232571300	46650	46650	46650	46600	77
261	20231019	142900	2228979750	46650	46700	46700	46650	87
262	20231019	142800	2224919950	46700	46700	46700	46600	86
263	20231019	142700	2220906750	46600	46700	46700	46600	47
264	20231019	142600	2218712600	46600	46700	46700	46600	53
265	20231019	142500	2216238200	46700	46650	46700	46600	114
266	20231019	142400	2210920900	46700	46700	46700	46700	68
267	20231019	142300	2207745300	46650	46700	46700	46650	18
268	20231019	142200	2206905400	46700	46650	46700	46650	42
269	20231019	142100	2204944550	46650	46600	46650	46600	103
270	20231019	142000	2200140300	46650	46600	46650	46600	27
271	20231019	141900	2198881100	46650	46700	46700	46650	68
272	20231019	141800	2195705600	46600	46650	46650	46600	47
273	20231019	141700	2193515300	46700	46700	46700	46600	88
274	20231019	141600	2189407300	46600	46650	46650	46600	103
275	20231019	141500	2184603050	46650	46600	46650	46500	115
276	20231019	141400	2179243950	46500	46800	46800	46500	1061
277	20231019	141300	2129808750	46700	46700	46700	46700	10
278	20231019	141200	2129341750	46800	46750	46800	46700	81
279	20231019	141100	2125551800	46700	46750	46750	46700	40
280	20231019	141000	2123682750	46750	46750	46750	46750	54
281	20231019	140900	2121158250	46700	46750	46750	46700	31
282	20231019	140800	2119709450	46700	46700	46750	46700	65
283	20231019	140700	2116671500	46750	46800	46800	46750	35
284	20231019	140600	2115033650	46750	46750	46800	46750	66
285	20231019	140500	2111948050	46700	46750	46750	46700	15
286	20231019	140400	2111247250	46700	46750	46750	46700	30
287	20231019	140300	2109845200	46750	46750	46750	46700	57
288	20231019	140200	2107180900	46750	46750	46750	46700	40
289	20231019	140100	2105311400	46750	46700	46750	46700	83
290	20231019	140000	2101431800	46700	46700	46750	46700	18
291	20231019	135900	2100591100	46800	46700	46800	46700	73
292	20231019	135800	2097175400	46750	46800	46800	46700	31
293	20231019	135700	2095725250	46750	46750	46800	46750	58
294	20231019	135600	2093011500	46750	46750	46800	46750	43
295	20231019	135500	2091000200	46750	46800	46800	46750	7
296	20231019	135400	2090672850	46750	46700	46750	46700	53
297	20231019	135300	2088196100	46700	46800	46800	46700	494
298	20231019	135200	2065117600	46750	46950	46950	46750	197
299	20231019	135100	2055889450	46850	46850	46900	46850	31
300	20231019	135000	2054436100	46900	46850	46900	46850	39
301	20231019	134900	2052608500	46850	46850	46850	46800	27
302	20231019	134800	2051343850	46850	46900	46950	46800	109
303	20231019	134700	2046233350	46900	46850	46900	46850	33
304	20231019	134600	2044686350	46900	46850	46900	46850	37
305	20231019	134500	2042951650	46800	46850	46850	46800	27
306	20231019	134400	2041687050	46850	46800	46850	46800	12
307	20231019	134300	2041125350	46900	46850	46900	46800	71
308	20231019	134200	2037795800	46900	46900	46900	46850	15
309	20231019	134100	2037092550	46850	46850	46900	46850	81
310	20231019	134000	2033295350	46850	47000	47000	46850	200
311	20231019	133900	2023902900	47050	47000	47100	47000	53
312	20231019	133800	2021407300	47050	47100	47100	47000	100
313	20231019	133700	2016704950	47000	47050	47100	47000	131
314	20231019	133600	2010540650	47100	47100	47100	47100	19
315	20231019	133500	2009645750	47050	47100	47100	47050	43
316	20231019	133400	2007621600	47100	47200	47200	47050	426
317	20231019	133300	1987536800	47200	47150	47250	47150	486
318	20231019	133200	1964601450	47150	47100	47200	47100	195
319	20231019	133100	1955406250	47150	47100	47150	47100	15
320	20231019	133000	1954699250	47150	47150	47200	47100	212
321	20231019	132900	1944705200	47150	47150	47150	47150	18
322	20231019	132800	1943856500	47200	47150	47200	47150	28
323	20231019	132700	1942535200	47150	47200	47200	47150	32
324	20231019	132600	1941025350	47150	47150	47200	47150	25
325	20231019	132500	1939846150	47150	47200	47200	47150	47
326	20231019	132400	1937628600	47150	47200	47200	47150	36
327	20231019	132300	1935930150	47200	47150	47200	47150	21
328	20231019	132200	1934939900	47150	47200	47200	47150	29
329	20231019	132100	1933571400	47150	47150	47200	47150	25
330	20231019	132000	1932392200	47200	47150	47250	47150	690
331	20231019	131900	1899821100	47150	47050	47150	47050	830
332	20231019	131800	1860703600	47100	47050	47100	47050	9
333	20231019	131700	1860280050	47050	47100	47100	47050	33
334	20231019	131600	1858726250	47050	47050	47100	47000	122
335	20231019	131500	1852986000	47050	47000	47050	47000	13
336	20231019	131400	1852374900	47000	46950	47050	46950	50
337	20231019	131300	1850024200	46950	46950	46950	46950	9
338	20231019	131200	1849601650	47000	46950	47000	46950	38
339	20231019	131100	1847816400	46950	47000	47000	46950	32
340	20231019	131000	1846312950	46950	46850	46950	46850	155
341	20231019	130900	1839037800	46900	47000	47000	46900	211
342	20231019	130800	1829130500	46950	46950	46950	46950	11
343	20231019	130700	1828614050	47000	46950	47000	46950	30
344	20231019	130600	1827204450	46950	47000	47000	46950	45
345	20231019	130500	1825090200	46950	46950	46950	46950	12
346	20231019	130400	1824526800	47000	47000	47000	46950	41
347	20231019	130300	1822599950	47000	47050	47050	47000	67
348	20231019	130200	1819449950	47050	47050	47050	47000	44
349	20231019	130100	1817381600	47050	47000	47050	47000	37
350	20231019	130000	1815641450	47050	47000	47050	47000	69
351	20231019	125900	1812395950	47000	47000	47000	46950	20
352	20231019	125800	1811456200	46950	47000	47000	46950	34
353	20231019	125700	1809858750	46950	46950	46950	46950	6
354	20231019	125600	1809577050	46950	47000	47000	46950	51
355	20231019	125500	1807180900	46950	46950	46950	46950	114
356	20231019	125400	1801828600	46900	46900	46900	46850	85
357	20231019	125300	1797842500	46850	46900	46900	46850	31
358	20231019	125200	1796388850	46850	46900	46900	46850	21
359	20231019	125100	1795404750	46900	46850	46900	46800	29
360	20231019	125000	1794045050	46900	46900	46900	46850	347
361	20231019	124900	1777785750	46850	46900	46900	46850	11
362	20231019	124800	1777270300	46900	46800	46900	46800	9
363	20231019	124700	1776848850	46850	46850	46850	46850	3
364	20231019	124600	1776708300	46850	46750	46850	46750	131
365	20231019	124500	1770577800	46800	46800	46800	46750	48
366	20231019	124400	1768332400	46750	46750	46750	46750	5
367	20231019	124300	1768098650	46750	46700	46800	46700	119
368	20231019	124200	1762534500	46700	46750	46750	46700	29
369	20231019	124100	1761179050	46700	46700	46700	46700	87
370	20231019	124000	1757116150	46750	46700	46750	46700	62
371	20231019	123900	1754219200	46700	46700	46700	46700	6
372	20231019	123800	1753939000	46750	46700	46750	46700	38
373	20231019	123700	1752163250	46750	46750	46750	46750	28
374	20231019	123600	1750854250	46700	46700	46700	46700	44
375	20231019	123500	1748799450	46750	46700	46750	46700	14
376	20231019	123400	1748145200	46750	46750	46750	46750	2
377	20231019	123300	1748051700	46750	46700	46750	46700	14
378	20231019	123200	1747397850	46750	46700	46750	46700	49
379	20231019	123100	1745109450	46750	46750	46750	46700	23
380	20231019	123000	1744035200	46700	46750	46750	46700	17
381	20231019	122900	1743240900	46750	46800	46800	46750	3
382	20231019	122800	1743100550	46750	46700	46800	46700	118
383	20231019	122700	1737583550	46750	46750	46750	46700	358
384	20231019	122600	1720857650	46750	46800	46800	46750	8
385	20231019	122500	1720483550	46800	46750	46800	46750	39
386	20231019	122400	1718659950	46800	46800	46800	46800	2
387	20231019	122300	1718566350	46750	46800	46800	46750	88
388	20231019	122200	1714452250	46800	46850	46850	46800	276
389	20231019	122100	1701532950	46900	46900	46900	46900	2
390	20231019	122000	1701439150	46850	46850	46850	46850	14
391	20231019	121900	1700783250	46850	46850	46850	46850	54
392	20231019	121800	1698253350	46850	46850	46850	46800	351
393	20231019	121700	1681809700	46850	46850	46850	46850	53
394	20231019	121600	1679326650	46850	46850	46900	46850	62
395	20231019	121500	1676421900	46850	46900	46900	46850	27
396	20231019	121400	1675156500	46900	46850	46900	46850	14
397	20231019	121300	1674500400	46850	46900	46900	46850	8
398	20231019	121200	1674125500	46850	46850	46850	46850	15
399	20231019	121100	1673422750	46900	46900	46900	46900	2
400	20231019	121000	1673328950	46900	46950	46950	46850	18
401	20231019	120900	1672484750	46900	46900	46900	46900	174
402	20231019	120800	1664324150	46950	46900	46950	46900	13
403	20231019	120700	1663714350	46950	46950	46950	46950	2
404	20231019	120600	1663620450	46900	46950	46950	46900	7
405	20231019	120500	1663291950	46900	46850	46950	46850	153
406	20231019	120400	1656116450	46900	46850	46900	46850	86
407	20231019	120300	1652087000	46900	46850	46900	46850	7
408	20231019	120200	1651758950	46900	46900	46900	46850	31
409	20231019	120100	1650305700	46850	46850	46850	46850	7
410	20231019	120000	1649977750	46850	46900	46900	46850	8
411	20231019	115900	1649602850	46900	46900	46900	46850	298
412	20231019	115800	1635640800	46850	46850	46850	46850	13
413	20231019	115700	1635031750	46900	46950	46950	46900	231
414	20231019	115600	1624197750	46900	46950	46950	46900	13
415	20231019	115500	1623588000	46950	46900	46950	46900	9
416	20231019	115400	1623165800	47000	47000	47050	47000	76
417	20231019	115300	1619593350	47000	47000	47000	47000	6
418	20231019	115200	1619311350	47000	47000	47050	47000	18
419	20231019	115100	1618465000	47000	47000	47050	47000	68
420	20231019	115000	1615268700	47000	47000	47000	47000	11
421	20231019	114900	1614751700	47000	46850	47000	46850	38
422	20231019	114800	1612968500	46850	46850	46850	46850	0
423	20231019	114700	1612968500	46850	46850	46900	46850	17
424	20231019	114600	1612171950	46850	46900	46900	46850	18
425	20231019	114500	1611328050	46900	46850	46900	46850	25
426	20231019	114400	1610156250	46900	46850	46900	46850	20
427	20231019	114300	1609218800	46850	46900	46900	46850	16
428	20231019	114200	1608469100	46850	46850	46850	46850	15
429	20231019	114100	1607766350	46900	46900	46900	46900	2
430	20231019	114000	1607672550	46850	46850	46850	46850	14
431	20231019	113900	1607016650	46900	46850	46900	46850	25
432	20231019	113800	1605844850	46900	46900	46900	46850	14
433	20231019	113700	1605188650	46850	46850	46850	46850	11
434	20231019	113600	1604673300	46900	46850	46900	46850	8
435	20231019	113500	1604298400	46850	46900	46900	46850	8
436	20231019	113400	1603923500	46850	46900	46900	46850	20
437	20231019	113300	1602986050	46850	46900	46900	46850	14
438	20231019	113200	1602330000	46850	46850	46850	46850	8
439	20231019	113100	1601955200	46900	46850	46950	46850	44
440	20231019	113000	1599892550	46850	46850	46900	46850	37
441	20231019	112900	1598159000	46850	46950	46950	46850	15
442	20231019	112800	1597455450	46900	46850	46900	46850	98
443	20231019	112700	1592859600	46850	46900	46900	46850	15
444	20231019	112600	1592156750	46900	46900	46900	46900	0
445	20231019	112500	1592156750	46900	46800	47000	46800	415
446	20231019	112400	1572661050	46850	46900	46900	46850	36
447	20231019	112300	1570974100	46900	46850	46900	46850	20
448	20231019	112200	1570037000	46850	46850	46850	46850	15
449	20231019	112100	1569334250	46900	46900	46900	46900	45
450	20231019	112000	1567223750	46900	46950	46950	46900	10
451	20231019	111900	1566754650	46900	47050	47050	46900	151
452	20231019	111800	1559660400	47050	46950	47050	46950	178
453	20231019	111700	1551293600	46950	46900	47000	46900	42
454	20231019	111600	1549322150	46900	46850	46900	46850	139
455	20231019	111500	1542809650	46800	46800	46800	46750	119
456	20231019	111400	1537240950	46750	46750	46800	46750	17
457	20231019	111300	1536446050	46750	46750	46750	46750	6
458	20231019	111200	1536165550	46700	46700	46800	46700	21
459	20231019	111100	1535184500	46750	46800	46800	46750	13
460	20231019	111000	1534576650	46750	46750	46750	46750	15
461	20231019	110900	1533875400	46750	46700	46750	46700	11
462	20231019	110800	1533361450	46750	46700	46750	46700	167
463	20231019	110700	1525557350	46650	46600	46650	46600	153
464	20231019	110600	1518423400	46650	46650	46700	46650	116
465	20231019	110500	1513008850	46700	46700	46700	46700	6
466	20231019	110400	1512728650	46650	46600	46650	46600	129
467	20231019	110300	1506711450	46600	46650	46650	46600	41
468	20231019	110200	1504800400	46600	46600	46600	46600	13
469	20231019	110100	1504194600	46650	46650	46650	46600	26
470	20231019	110000	1502982150	46650	46750	46750	46650	293
471	20231019	105900	1489300900	46800	46800	46800	46800	203
472	20231019	105800	1479800500	46850	46800	46850	46800	92
473	20231019	105700	1475491850	46800	46850	46850	46800	10
474	20231019	105600	1475023650	46800	46900	46900	46800	63
475	20231019	105500	1472070100	46900	46950	46950	46900	55
476	20231019	105400	1469488250	46950	46950	46950	46950	29
477	20231019	105300	1468126700	47000	47000	47000	46950	88
478	20231019	105200	1463991450	47000	47000	47050	47000	214
479	20231019	105100	1453927450	47050	47000	47050	46950	76
480	20231019	105000	1450356100	47000	46900	47000	46900	313
481	20231019	104900	1435660900	46900	46650	46900	46650	593
482	20231019	104800	1407874500	46700	46650	46700	46650	30
483	20231019	104700	1406474300	46650	46700	46700	46650	8
484	20231019	104600	1406101000	46700	46700	46700	46700	1
485	20231019	104500	1406054300	46700	46700	46700	46700	123
486	20231019	104400	1400310200	46650	46600	46650	46600	140
487	20231019	104300	1393785900	46550	46450	46550	46400	279
488	20231019	104200	1380822050	46450	46400	46450	46400	58
489	20231019	104100	1378130750	46400	46450	46450	46400	48
490	20231019	104000	1375901450	46500	46450	46500	46450	25
491	20231019	103900	1374740100	46450	46450	46500	46450	93
492	20231019	103800	1370420150	46450	46500	46500	46450	55
493	20231019	103700	1367864950	46450	46450	46500	46400	62
494	20231019	103600	1364985850	46500	46400	46500	46400	139
495	20231019	103500	1358529600	46450	46400	46450	46400	220
496	20231019	103400	1348311050	46400	46400	46450	46400	49
497	20231019	103300	1346037350	46400	46400	46450	46400	65
498	20231019	103200	1343021300	46450	46400	46450	46400	47
499	20231019	103100	1340840050	46400	46450	46500	46400	186
500	20231019	103000	1332202300	46450	46450	46450	46450	46
501	20231019	102900	1330065600	46450	46450	46500	46450	83
502	20231019	102800	1326210150	46450	46450	46500	46450	43
503	20231019	102700	1324212700	46500	46450	46500	46450	60
504	20231019	102600	1321425300	46450	46400	46450	46400	45
505	20231019	102500	1319336100	46400	46450	46450	46400	51
506	20231019	102400	1316968100	46500	46450	46500	46450	52
507	20231019	102300	1314552600	46450	46450	46500	46450	67
508	20231019	102200	1311440050	46450	46450	46500	46450	19
509	20231019	102100	1310557100	46450	46450	46450	46400	456
510	20231019	102000	1289385250	46400	46400	46450	46400	38
511	20231019	101900	1287621700	46450	46350	46450	46350	167
512	20231019	101800	1279873600	46350	46350	46400	46350	60
513	20231019	101700	1277092500	46350	46350	46400	46350	100
514	20231019	101600	1272454550	46400	46350	46400	46350	94
515	20231019	101500	1268097550	46350	46350	46400	46350	50
516	20231019	101400	1265779850	46350	46350	46400	46350	53
517	20231019	101300	1263323250	46350	46400	46450	46350	139
518	20231019	101200	1256877400	46400	46250	46400	46250	380
519	20231019	101100	1239279650	46300	46250	46300	46250	239
520	20231019	101000	1228219650	46250	46250	46300	46250	197
521	20231019	100900	1219103100	46200	46300	46350	46200	1277
522	20231019	100800	1160011500	46350	46400	46400	46300	441
523	20231019	100700	1139557150	46400	46400	46450	46400	124
524	20231019	100600	1133803050	46400	46450	46450	46400	108
525	20231019	100500	1128787750	46450	46450	46500	46450	55
526	20231019	100400	1126232900	46500	46500	46500	46450	144
527	20231019	100300	1119543800	46500	46400	46500	46400	340
528	20231019	100200	1103747400	46400	46450	46500	46300	1681
529	20231019	100100	1025743300	46500	46750	46750	46450	3859
530	20231019	100000	845897600	46750	46750	46750	46700	48
531	20231019	095900	843655650	46700	46700	46750	46700	76
532	20231019	095800	840105550	46700	46700	46750	46700	75
533	20231019	095700	836602300	46750	46700	46750	46700	129
534	20231019	095600	830574500	46750	46650	46750	46650	82
535	20231019	095500	826744700	46650	46650	46700	46650	139
536	20231019	095400	820255300	46650	46700	46700	46650	294
537	20231019	095300	806537400	46750	46700	46750	46650	80
538	20231019	095200	802801950	46650	46650	46700	46650	243
539	20231019	095100	791460900	46700	46700	46700	46600	638
540	20231019	095000	761695300	46700	46700	46750	46700	62
541	20231019	094900	758799850	46750	46700	46750	46700	54
542	20231019	094800	756277750	46700	46700	46750	46700	365
543	20231019	094700	739232050	46700	46700	46750	46700	63
544	20231019	094600	736289700	46750	46700	46750	46700	48
545	20231019	094500	734047600	46700	46700	46750	46700	52
546	20231019	094400	731619000	46700	46700	46750	46700	78
547	20231019	094300	727975150	46700	46800	46800	46700	93
548	20231019	094200	723627350	46700	46750	46750	46700	222
549	20231019	094100	713251150	46750	46750	46800	46700	238
550	20231019	094000	702125200	46700	46800	46800	46700	65
551	20231019	093900	699085150	46800	46750	46800	46650	265
552	20231019	093800	686698150	46750	46600	46750	46600	256
553	20231019	093700	674745050	46650	46600	46650	46600	291
554	20231019	093600	661182150	46600	46650	46650	46500	452
555	20231019	093500	640128500	46650	46850	46850	46650	1772
556	20231019	093400	557334300	46850	46800	46850	46800	88
557	20231019	093300	553212150	46850	46850	46850	46850	59
558	20231019	093200	550448000	46800	46850	46900	46800	47
559	20231019	093100	548246600	46800	46850	46850	46800	264
560	20231019	093000	535886450	46900	46900	46950	46900	207
561	20231019	092900	526178050	46950	46950	46950	46900	9
562	20231019	092800	525755750	46900	46900	46950	46900	18
563	20231019	092700	524911300	46900	46950	46950	46900	11
564	20231019	092600	524395050	46950	46800	46950	46750	267
565	20231019	092500	511897450	46750	46850	46850	46750	1041
566	20231019	092400	463156350	46900	46900	46900	46850	263
567	20231019	092300	450822450	46950	47000	47000	46950	266
568	20231019	092200	438331400	47050	47050	47050	47000	182
569	20231019	092100	429775550	47050	47000	47150	47000	170
570	20231019	092000	421784150	47050	47200	47200	47050	1081
571	20231019	091900	370855200	47200	47200	47250	47200	15
572	20231019	091800	370147050	47250	47400	47450	47250	692
573	20231019	091700	337358200	47400	47250	47400	47200	151
574	20231019	091600	330223400	47200	47200	47250	47200	78
575	20231019	091500	326541200	47150	47200	47200	47150	113
576	20231019	091400	321208250	47150	47150	47150	47100	246
577	20231019	091300	309610200	47150	47050	47150	47050	164
578	20231019	091200	301893500	47100	47100	47150	47100	65
579	20231019	091100	298831850	47100	46950	47150	46950	744
580	20231019	091000	263850400	46900	46900	46900	46850	227
581	20231019	090900	253204800	46900	46850	46900	46850	19
582	20231019	090800	252314350	46850	46850	46850	46850	23
583	20231019	090700	251236800	46900	46900	46900	46850	34
584	20231019	090600	249643600	46900	47000	47000	46900	743
585	20231019	090500	214755600	47000	47150	47150	47000	685
586	20231019	090400	182495950	47150	47150	47200	47150	24
587	20231019	090300	181363600	47150	46950	47150	46900	670
588	20231019	090200	149895700	46950	47100	47200	46950	1426
589	20231019	090100	82800750	47200	47400	47400	47150	431
590	20231019	090000	62444550	47400	47350	47450	47350	1307