KissMeData/021240/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190100	3843816350	41150	41150	41150	41150	15355
3	20231006	190000	3843816350	41150	41150	41150	41150	0
4	20231006	185900	3843816350	41150	41150	41150	41150	0
5	20231006	185800	3843816350	41150	41150	41150	41150	0
6	20231006	185700	3843816350	41150	41150	41150	41150	0
7	20231006	185600	3843816350	41150	41150	41150	41150	0
8	20231006	185500	3843816350	41150	41150	41150	41150	0
9	20231006	185400	3843816350	41150	41150	41150	41150	0
10	20231006	185300	3843816350	41150	41150	41150	41150	0
11	20231006	185200	3843816350	41150	41150	41150	41150	0
12	20231006	185100	3843816350	41150	41150	41150	41150	0
13	20231006	185000	3843816350	41150	41150	41150	41150	0
14	20231006	184900	3843816350	41150	41150	41150	41150	0
15	20231006	184800	3843816350	41150	41150	41150	41150	0
16	20231006	184700	3843816350	41150	41150	41150	41150	0
17	20231006	184600	3843816350	41150	41150	41150	41150	0
18	20231006	184500	3843816350	41150	41150	41150	41150	0
19	20231006	184400	3843816350	41150	41150	41150	41150	0
20	20231006	184300	3843816350	41150	41150	41150	41150	0
21	20231006	184200	3843816350	41150	41150	41150	41150	0
22	20231006	184100	3843816350	41150	41150	41150	41150	0
23	20231006	184000	3843816350	41150	41150	41150	41150	0
24	20231006	183900	3843816350	41150	41150	41150	41150	0
25	20231006	183800	3843816350	41150	41150	41150	41150	0
26	20231006	183700	3843816350	41150	41150	41150	41150	0
27	20231006	183600	3843816350	41150	41150	41150	41150	0
28	20231006	183500	3843816350	41150	41150	41150	41150	0
29	20231006	183400	3843816350	41150	41150	41150	41150	0
30	20231006	183300	3843816350	41150	41150	41150	41150	0
31	20231006	183200	3843816350	41150	41150	41150	41150	0
32	20231006	183100	3843816350	41150	41150	41150	41150	15355
33	20231006	183000	3843816350	41150	41150	41150	41150	0
34	20231006	182900	3843816350	41150	41150	41150	41150	0
35	20231006	182800	3843816350	41150	41150	41150	41150	0
36	20231006	182700	3843816350	41150	41150	41150	41150	0
37	20231006	182600	3843816350	41150	41150	41150	41150	0
38	20231006	182500	3843816350	41150	41150	41150	41150	0
39	20231006	182400	3843816350	41150	41150	41150	41150	0
40	20231006	182300	3843816350	41150	41150	41150	41150	0
41	20231006	182200	3843816350	41150	41150	41150	41150	0
42	20231006	182100	3843816350	41150	41150	41150	41150	0
43	20231006	182000	3843816350	41150	41150	41150	41150	0
44	20231006	181900	3843816350	41150	41150	41150	41150	0
45	20231006	181800	3843816350	41150	41150	41150	41150	0
46	20231006	181700	3843816350	41150	41150	41150	41150	0
47	20231006	181600	3843816350	41150	41150	41150	41150	0
48	20231006	181500	3843816350	41150	41150	41150	41150	0
49	20231006	181400	3843816350	41150	41150	41150	41150	0
50	20231006	181300	3843816350	41150	41150	41150	41150	0
51	20231006	181200	3843816350	41150	41150	41150	41150	0
52	20231006	181100	3843816350	41150	41150	41150	41150	0
53	20231006	181000	3843816350	41150	41150	41150	41150	0
54	20231006	180900	3843816350	41150	41150	41150	41150	0
55	20231006	180800	3843816350	41150	41150	41150	41150	0
56	20231006	180700	3843816350	41150	41150	41150	41150	0
57	20231006	180600	3843816350	41150	41150	41150	41150	0
58	20231006	180500	3843816350	41150	41150	41150	41150	0
59	20231006	180400	3843816350	41150	41150	41150	41150	0
60	20231006	180300	3843816350	41150	41150	41150	41150	0
61	20231006	180200	3843816350	41150	41150	41150	41150	0
62	20231006	180100	3843816350	41150	41150	41150	41150	15355
63	20231006	180000	3843816350	41150	41150	41150	41150	0
64	20231006	175900	3843816350	41150	41150	41150	41150	0
65	20231006	175800	3843816350	41150	41150	41150	41150	0
66	20231006	175700	3843816350	41150	41150	41150	41150	0
67	20231006	175600	3843816350	41150	41150	41150	41150	0
68	20231006	175500	3843816350	41150	41150	41150	41150	0
69	20231006	175400	3843816350	41150	41150	41150	41150	0
70	20231006	175300	3843816350	41150	41150	41150	41150	0
71	20231006	175200	3843816350	41150	41150	41150	41150	0
72	20231006	175100	3843816350	41150	41150	41150	41150	0
73	20231006	175000	3843816350	41150	41150	41150	41150	0
74	20231006	174900	3843816350	41150	41150	41150	41150	0
75	20231006	174800	3843816350	41150	41150	41150	41150	0
76	20231006	174700	3843816350	41150	41150	41150	41150	0
77	20231006	174600	3843816350	41150	41150	41150	41150	0
78	20231006	174500	3843816350	41150	41150	41150	41150	0
79	20231006	174400	3843816350	41150	41150	41150	41150	0
80	20231006	174300	3843816350	41150	41150	41150	41150	0
81	20231006	174200	3843816350	41150	41150	41150	41150	0
82	20231006	174100	3843816350	41150	41150	41150	41150	0
83	20231006	174000	3843816350	41150	41150	41150	41150	0
84	20231006	173900	3843816350	41150	41150	41150	41150	0
85	20231006	173800	3843816350	41150	41150	41150	41150	0
86	20231006	173700	3843816350	41150	41150	41150	41150	0
87	20231006	173600	3843816350	41150	41150	41150	41150	0
88	20231006	173500	3843816350	41150	41150	41150	41150	0
89	20231006	173400	3843816350	41150	41150	41150	41150	0
90	20231006	173300	3843816350	41150	41150	41150	41150	0
91	20231006	173200	3843816350	41150	41150	41150	41150	0
92	20231006	173100	3843816350	41150	41150	41150	41150	15355
93	20231006	173000	3843816350	41150	41150	41150	41150	0
94	20231006	172900	3843816350	41150	41150	41150	41150	0
95	20231006	172800	3843816350	41150	41150	41150	41150	0
96	20231006	172700	3843816350	41150	41150	41150	41150	0
97	20231006	172600	3843816350	41150	41150	41150	41150	0
98	20231006	172500	3843816350	41150	41150	41150	41150	0
99	20231006	172400	3843816350	41150	41150	41150	41150	0
100	20231006	172300	3843816350	41150	41150	41150	41150	0
101	20231006	172200	3843816350	41150	41150	41150	41150	0
102	20231006	172100	3843816350	41150	41150	41150	41150	0
103	20231006	172000	3843816350	41150	41150	41150	41150	0
104	20231006	171900	3843816350	41150	41150	41150	41150	0
105	20231006	171800	3843816350	41150	41150	41150	41150	0
106	20231006	171700	3843816350	41150	41150	41150	41150	0
107	20231006	171600	3843816350	41150	41150	41150	41150	0
108	20231006	171500	3843816350	41150	41150	41150	41150	0
109	20231006	171400	3843816350	41150	41150	41150	41150	0
110	20231006	171300	3843816350	41150	41150	41150	41150	0
111	20231006	171200	3843816350	41150	41150	41150	41150	0
112	20231006	171100	3843816350	41150	41150	41150	41150	0
113	20231006	171000	3843816350	41150	41150	41150	41150	0
114	20231006	170900	3843816350	41150	41150	41150	41150	0
115	20231006	170800	3843816350	41150	41150	41150	41150	0
116	20231006	170700	3843816350	41150	41150	41150	41150	0
117	20231006	170600	3843816350	41150	41150	41150	41150	0
118	20231006	170500	3843816350	41150	41150	41150	41150	0
119	20231006	170400	3843816350	41150	41150	41150	41150	0
120	20231006	170300	3843816350	41150	41150	41150	41150	0
121	20231006	170200	3843816350	41150	41150	41150	41150	0
122	20231006	170100	3843816350	41150	41150	41150	41150	15355
123	20231006	170000	3843816350	41150	41150	41150	41150	0
124	20231006	165900	3843816350	41150	41150	41150	41150	0
125	20231006	165800	3843816350	41150	41150	41150	41150	0
126	20231006	165700	3843816350	41150	41150	41150	41150	0
127	20231006	165600	3843816350	41150	41150	41150	41150	0
128	20231006	165500	3843816350	41150	41150	41150	41150	0
129	20231006	165400	3843816350	41150	41150	41150	41150	0
130	20231006	165300	3843816350	41150	41150	41150	41150	0
131	20231006	165200	3843816350	41150	41150	41150	41150	0
132	20231006	165100	3843816350	41150	41150	41150	41150	0
133	20231006	165000	3843816350	41150	41150	41150	41150	0
134	20231006	164900	3843816350	41150	41150	41150	41150	0
135	20231006	164800	3843816350	41150	41150	41150	41150	0
136	20231006	164700	3843816350	41150	41150	41150	41150	0
137	20231006	164600	3843816350	41150	41150	41150	41150	0
138	20231006	164500	3843816350	41150	41150	41150	41150	0
139	20231006	164400	3843816350	41150	41150	41150	41150	0
140	20231006	164300	3843816350	41150	41150	41150	41150	0
141	20231006	164200	3843816350	41150	41150	41150	41150	0
142	20231006	164100	3843816350	41150	41150	41150	41150	0
143	20231006	164000	3843816350	41150	41150	41150	41150	0
144	20231006	163900	3843816350	41150	41150	41150	41150	0
145	20231006	163800	3843816350	41150	41150	41150	41150	0
146	20231006	163700	3843816350	41150	41150	41150	41150	0
147	20231006	163600	3843816350	41150	41150	41150	41150	0
148	20231006	163500	3843816350	41150	41150	41150	41150	0
149	20231006	163400	3843816350	41150	41150	41150	41150	0
150	20231006	163300	3843816350	41150	41150	41150	41150	0
151	20231006	163200	3843816350	41150	41150	41150	41150	0
152	20231006	163100	3843816350	41150	41150	41150	41150	15355
153	20231006	163000	3843816350	41150	41150	41150	41150	0
154	20231006	162900	3843816350	41150	41150	41150	41150	0
155	20231006	162800	3843816350	41150	41150	41150	41150	0
156	20231006	162700	3843816350	41150	41150	41150	41150	0
157	20231006	162600	3843816350	41150	41150	41150	41150	0
158	20231006	162500	3843816350	41150	41150	41150	41150	0
159	20231006	162400	3843816350	41150	41150	41150	41150	0
160	20231006	162300	3843816350	41150	41150	41150	41150	0
161	20231006	162200	3843816350	41150	41150	41150	41150	0
162	20231006	162100	3843816350	41150	41150	41150	41150	0
163	20231006	162000	3843816350	41150	41150	41150	41150	0
164	20231006	161900	3843816350	41150	41150	41150	41150	0
165	20231006	161800	3843816350	41150	41150	41150	41150	0
166	20231006	161700	3843816350	41150	41150	41150	41150	0
167	20231006	161600	3843816350	41150	41150	41150	41150	0
168	20231006	161500	3843816350	41150	41150	41150	41150	0
169	20231006	161400	3843816350	41150	41150	41150	41150	0
170	20231006	161300	3843816350	41150	41150	41150	41150	0
171	20231006	161200	3843816350	41150	41150	41150	41150	0
172	20231006	161100	3843816350	41150	41150	41150	41150	0
173	20231006	161000	3843816350	41150	41150	41150	41150	0
174	20231006	160900	3843816350	41150	41150	41150	41150	0
175	20231006	160800	3843816350	41150	41150	41150	41150	0
176	20231006	160700	3843816350	41150	41150	41150	41150	0
177	20231006	160600	3843816350	41150	41150	41150	41150	0
178	20231006	160500	3843816350	41150	41150	41150	41150	0
179	20231006	160400	3843816350	41150	41150	41150	41150	0
180	20231006	160300	3843816350	41150	41150	41150	41150	0
181	20231006	160200	3843816350	41150	41150	41150	41150	0
182	20231006	160100	3843816350	41150	41150	41150	41150	15355
183	20231006	160000	3843816350	41150	41150	41150	41150	0
184	20231006	155900	3843816350	41150	41150	41150	41150	0
185	20231006	155800	3843816350	41150	41150	41150	41150	0
186	20231006	155700	3843816350	41150	41150	41150	41150	0
187	20231006	155600	3843816350	41150	41150	41150	41150	0
188	20231006	155500	3843816350	41150	41150	41150	41150	0
189	20231006	155400	3843816350	41150	41150	41150	41150	0
190	20231006	155300	3843816350	41150	41150	41150	41150	0
191	20231006	155200	3843816350	41150	41150	41150	41150	0
192	20231006	155100	3843816350	41150	41150	41150	41150	0
193	20231006	155000	3843816350	41150	41150	41150	41150	0
194	20231006	154900	3843816350	41150	41150	41150	41150	0
195	20231006	154800	3843816350	41150	41150	41150	41150	0
196	20231006	154700	3843816350	41150	41150	41150	41150	0
197	20231006	154600	3843816350	41150	41150	41150	41150	0
198	20231006	154500	3843816350	41150	41150	41150	41150	0
199	20231006	154400	3843816350	41150	41150	41150	41150	0
200	20231006	154300	3843816350	41150	41150	41150	41150	0
201	20231006	154200	3843816350	41150	41150	41150	41150	0
202	20231006	154100	3843816350	41150	41150	41150	41150	0
203	20231006	154000	3843816350	41150	41150	41150	41150	0
204	20231006	153900	3843816350	41150	41150	41150	41150	0
205	20231006	153800	3843816350	41150	41150	41150	41150	0
206	20231006	153700	3843816350	41150	41150	41150	41150	0
207	20231006	153600	3843816350	41150	41150	41150	41150	0
208	20231006	153500	3843816350	41150	41150	41150	41150	0
209	20231006	153400	3843816350	41150	41150	41150	41150	0
210	20231006	153300	3843816350	41150	41150	41150	41150	0
211	20231006	153200	3843816350	41150	41150	41150	41150	0
212	20231006	153100	3843816350	41150	41150	41150	41150	15355
213	20231006	153000	3843816350	41150	41150	41150	41150	15355
214	20231006	152900	3211958100	41250	41250	41250	41250	0
215	20231006	152800	3211958100	41250	41250	41250	41250	0
216	20231006	152700	3211958100	41250	41250	41250	41250	0
217	20231006	152600	3211958100	41250	41250	41250	41250	0
218	20231006	152500	3211958100	41250	41250	41250	41250	0
219	20231006	152400	3211958100	41250	41250	41250	41250	0
220	20231006	152300	3211958100	41250	41250	41250	41250	0
221	20231006	152200	3211958100	41250	41250	41250	41250	0
222	20231006	152100	3211958100	41250	41250	41250	41250	0
223	20231006	152000	3211958100	41250	41250	41250	41250	0
224	20231006	151900	3211958100	41250	41250	41350	41200	1143
225	20231006	151800	3164812050	41250	41300	41300	41250	171
226	20231006	151700	3157752000	41300	41250	41300	41250	244
227	20231006	151600	3147681350	41250	41300	41300	41250	75
228	20231006	151500	3144585950	41250	41250	41300	41250	121
229	20231006	151400	3139589150	41250	41300	41300	41250	32
230	20231006	151300	3138268350	41300	41250	41300	41250	338
231	20231006	151200	3124311950	41350	41300	41400	41250	495
232	20231006	151100	3103845650	41200	41300	41300	41200	772
233	20231006	151000	3071981000	41300	41200	41300	41200	135
234	20231006	150900	3066413850	41250	41250	41300	41200	573
235	20231006	150800	3042772900	41200	41350	41350	41200	255
236	20231006	150700	3032249900	41300	41300	41400	41200	221
237	20231006	150600	3023127100	41350	41200	41400	41200	798
238	20231006	150500	2990193400	41200	41200	41250	41200	260
239	20231006	150400	2979477150	41200	41200	41250	41150	473
240	20231006	150300	2959985500	41150	41200	41200	41150	138
241	20231006	150200	2954304050	41250	41200	41250	41150	150
242	20231006	150100	2948124200	41200	41250	41250	41150	246
243	20231006	150000	2937993350	41250	41150	41250	41150	404
244	20231006	145900	2921348650	41200	41250	41250	41150	94
245	20231006	145800	2917477700	41200	41200	41250	41150	313
246	20231006	145700	2904582150	41200	41250	41250	41200	265
247	20231006	145600	2893658300	41200	41200	41250	41200	165
248	20231006	145500	2886859200	41200	41200	41250	41200	100
249	20231006	145400	2882739000	41200	41250	41250	41200	210
250	20231006	145300	2874085100	41200	41250	41250	41200	110
251	20231006	145200	2869552200	41250	41300	41300	41200	82
252	20231006	145100	2866169550	41250	41250	41300	41200	621
253	20231006	145000	2840539600	41200	41200	41400	41200	269
254	20231006	144900	2829437950	41250	41250	41300	41200	61
255	20231006	144800	2826922300	41300	41250	41350	41200	935
256	20231006	144700	2788315300	41200	41250	41250	41200	265
257	20231006	144600	2777392200	41300	41250	41300	41250	170
258	20231006	144500	2770378050	41300	41350	41350	41200	314
259	20231006	144400	2757409600	41150	41200	41450	41150	1108
260	20231006	144300	2711702050	41250	41200	41250	41200	10
261	20231006	144200	2711289750	41250	41300	41300	41200	204
262	20231006	144100	2702872550	41300	41200	41300	41200	87
263	20231006	144000	2699281350	41300	41300	41300	41200	406
264	20231006	143900	2682523050	41200	41250	41300	41200	1002
265	20231006	143800	2641184250	41250	41250	41300	41250	52
266	20231006	143700	2639039000	41300	41300	41300	41250	11
267	20231006	143600	2638584750	41250	41250	41300	41250	381
268	20231006	143500	2622852800	41300	41250	41300	41250	53
269	20231006	143400	2620665950	41300	41300	41300	41250	94
270	20231006	143300	2616784450	41250	41300	41300	41250	58
271	20231006	143200	2614389450	41300	41300	41300	41250	39
272	20231006	143100	2612779000	41250	41250	41300	41250	92
273	20231006	143000	2608983750	41300	41300	41300	41250	11
274	20231006	142900	2608529500	41250	41300	41300	41250	78
275	20231006	142800	2605309100	41300	41300	41300	41250	83
276	20231006	142700	2601881600	41250	41300	41300	41250	58
277	20231006	142600	2599488800	41250	41300	41300	41250	6
278	20231006	142500	2599241050	41300	41250	41300	41250	16
279	20231006	142400	2598580550	41300	41300	41300	41300	2
280	20231006	142300	2598497950	41250	41300	41300	41250	64
281	20231006	142200	2595857750	41250	41300	41300	41250	385
282	20231006	142100	2579959700	41250	41250	41300	41200	861
283	20231006	142000	2544433750	41250	41200	41250	41200	273
284	20231006	141900	2533174550	41200	41200	41250	41200	308
285	20231006	141800	2520484900	41200	41200	41200	41150	296
286	20231006	141700	2508293550	41200	41250	41250	41200	379
287	20231006	141600	2492667550	41200	41250	41250	41200	158
288	20231006	141500	2486157850	41250	41250	41250	41200	348
289	20231006	141400	2471819250	41200	41200	41200	41200	1
290	20231006	141300	2471778050	41200	41200	41250	41200	19
291	20231006	141200	2470995200	41200	41200	41250	41200	785
292	20231006	141100	2438653150	41200	41250	41250	41200	1914
293	20231006	141000	2359713800	41300	41300	41300	41250	3
294	20231006	140900	2359589950	41300	41300	41300	41250	5
295	20231006	140800	2359383600	41250	41300	41350	41250	39
296	20231006	140700	2357773500	41350	41250	41350	41250	62
297	20231006	140600	2355213050	41300	41300	41350	41250	195
298	20231006	140500	2347157650	41250	41300	41300	41250	82
299	20231006	140400	2343771700	41300	41250	41300	41250	65
300	20231006	140300	2341089800	41250	41300	41300	41250	318
301	20231006	140200	2327958600	41300	41250	41300	41250	48
302	20231006	140100	2325976600	41250	41300	41300	41250	48
303	20231006	140000	2323994550	41250	41250	41300	41250	165
304	20231006	135900	2317183400	41300	41300	41300	41250	115
305	20231006	135800	2312435250	41300	41300	41300	41300	1
306	20231006	135700	2312393950	41250	41250	41300	41250	49
307	20231006	135600	2310372450	41300	41300	41300	41250	237
308	20231006	135500	2300585750	41300	41300	41350	41250	410
309	20231006	135400	2283653550	41250	41300	41300	41250	3
310	20231006	135300	2283529700	41300	41300	41300	41250	336
311	20231006	135200	2269655900	41250	41300	41300	41250	527
312	20231006	135100	2247896350	41250	41250	41250	41250	223
313	20231006	135000	2238697600	41300	41350	41350	41300	632
314	20231006	134900	2212595300	41300	41300	41350	41300	51
315	20231006	134800	2210488950	41300	41350	41350	41300	28
316	20231006	134700	2209332450	41300	41350	41350	41300	14
317	20231006	134600	2208753650	41300	41300	41350	41300	6
318	20231006	134500	2208505800	41300	41300	41350	41300	48
319	20231006	134400	2206523350	41300	41350	41350	41300	6
320	20231006	134300	2206275500	41350	41300	41350	41300	3
321	20231006	134200	2206151550	41350	41300	41350	41300	83
322	20231006	134100	2202722050	41300	41300	41350	41300	1057
323	20231006	134000	2159059900	41300	41350	41350	41300	398
324	20231006	133900	2142607000	41350	41400	41400	41350	124
325	20231006	133800	2137477400	41400	41350	41400	41350	66
326	20231006	133700	2134748150	41350	41350	41400	41350	188
327	20231006	133600	2126969800	41350	41400	41400	41350	3
328	20231006	133500	2126845700	41400	41350	41400	41350	6
329	20231006	133400	2126597550	41350	41350	41450	41350	296
330	20231006	133300	2114348800	41350	41350	41450	41350	396
331	20231006	133200	2097958750	41400	41350	41400	41350	211
332	20231006	133100	2089226100	41400	41400	41400	41350	10
333	20231006	133000	2088812400	41400	41350	41400	41350	71
334	20231006	132900	2085875600	41400	41400	41400	41400	1
335	20231006	132800	2085834200	41400	41350	41400	41350	119
336	20231006	132700	2080909050	41400	41350	41400	41350	4
337	20231006	132600	2080743500	41400	41350	41400	41350	109
338	20231006	132500	2076235050	41400	41400	41400	41400	24
339	20231006	132400	2075241450	41350	41350	41350	41350	1
340	20231006	132300	2075200100	41350	41350	41400	41350	12
341	20231006	132200	2074703850	41350	41400	41400	41350	60
342	20231006	132100	2072222800	41350	41350	41400	41350	191
343	20231006	132000	2064320100	41400	41400	41400	41350	191
344	20231006	131900	2056415500	41400	41400	41400	41350	40
345	20231006	131800	2054760050	41350	41400	41400	41350	43
346	20231006	131700	2052981950	41350	41350	41400	41350	20
347	20231006	131600	2052154350	41400	41350	41400	41350	80
348	20231006	131500	2048846250	41350	41350	41400	41350	173
349	20231006	131400	2041690200	41350	41400	41400	41350	10
350	20231006	131300	2041276500	41350	41350	41350	41350	0
351	20231006	131200	2041276500	41350	41350	41400	41350	81
352	20231006	131100	2037924400	41350	41350	41550	41350	1387
353	20231006	131000	1980470850	41350	41350	41450	41300	1455
354	20231006	130900	1920265650	41300	41300	41350	41300	59
355	20231006	130800	1917826750	41350	41300	41350	41300	8
356	20231006	130700	1917496300	41300	41350	41350	41300	211
357	20231006	130600	1908776250	41350	41350	41350	41300	152
358	20231006	130500	1902492850	41300	41350	41350	41300	12
359	20231006	130400	1901997200	41350	41350	41350	41300	3
360	20231006	130300	1901873200	41300	41300	41300	41300	58
361	20231006	130200	1899477800	41300	41350	41350	41300	57
362	20231006	130100	1897121350	41300	41350	41350	41300	37
363	20231006	130000	1895593150	41300	41300	41300	41300	20
364	20231006	125900	1894767150	41300	41300	41350	41300	51
365	20231006	125800	1892660800	41350	41350	41350	41350	1
366	20231006	125700	1892619450	41300	41350	41350	41300	229
367	20231006	125600	1883151550	41300	41300	41300	41300	65
368	20231006	125500	1880467050	41300	41350	41350	41300	2
369	20231006	125400	1880384400	41300	41350	41350	41300	22
370	20231006	125300	1879475750	41300	41300	41350	41300	114
371	20231006	125200	1874767400	41300	41350	41350	41300	68
372	20231006	125100	1871958600	41300	41300	41350	41300	5
373	20231006	125000	1871752050	41300	41300	41350	41300	77
374	20231006	124900	1868571300	41300	41350	41350	41300	108
375	20231006	124800	1864110800	41300	41300	41350	41300	54
376	20231006	124700	1861880550	41300	41350	41350	41300	12
377	20231006	124600	1861384850	41300	41300	41350	41300	11
378	20231006	124500	1860930100	41300	41300	41350	41300	5
379	20231006	124400	1860723550	41300	41350	41350	41300	48
380	20231006	124300	1858741100	41300	41300	41300	41300	10
381	20231006	124200	1858328100	41350	41300	41350	41300	4
382	20231006	124100	1858162850	41300	41300	41350	41300	86
383	20231006	124000	1854609100	41300	41300	41300	41300	47
384	20231006	123900	1852668000	41350	41300	41350	41300	28
385	20231006	123800	1851511550	41300	41350	41350	41300	29
386	20231006	123700	1850312800	41350	41300	41350	41300	64
387	20231006	123600	1847669100	41300	41350	41350	41300	26
388	20231006	123500	1846594300	41300	41350	41350	41300	4
389	20231006	123400	1846428950	41300	41300	41350	41300	7
390	20231006	123300	1846139800	41300	41300	41350	41300	66
391	20231006	123200	1843413500	41350	41300	41350	41300	44
392	20231006	123100	1841594250	41350	41350	41350	41300	116
393	20231006	123000	1836798550	41350	41350	41350	41350	3
394	20231006	122900	1836674500	41300	41300	41350	41300	75
395	20231006	122800	1833576050	41350	41300	41350	41300	4
396	20231006	122700	1833410800	41350	41350	41350	41300	30
397	20231006	122600	1832170600	41350	41300	41350	41300	32
398	20231006	122500	1830848400	41350	41300	41350	41300	45
399	20231006	122400	1828989850	41350	41350	41350	41350	1
400	20231006	122300	1828948500	41350	41300	41350	41300	2
401	20231006	122200	1828865850	41350	41350	41350	41300	8
402	20231006	122100	1828535250	41350	41350	41350	41300	56
403	20231006	122000	1826221700	41300	41350	41400	41300	116
404	20231006	121900	1821421150	41350	41350	41350	41350	60
405	20231006	121800	1818940150	41300	41350	41350	41300	48
406	20231006	121700	1816955800	41350	41400	41400	41350	108
407	20231006	121600	1812485400	41300	41300	41300	41300	8
408	20231006	121500	1812155000	41400	41300	41400	41300	175
409	20231006	121400	1804920250	41350	41400	41400	41350	132
410	20231006	121300	1799459400	41350	41400	41400	41350	88
411	20231006	121200	1795819500	41400	41400	41400	41400	1
412	20231006	121100	1795778100	41350	41350	41400	41350	221
413	20231006	121000	1786636050	41300	41350	41350	41300	43
414	20231006	120900	1784860050	41350	41300	41350	41300	170
415	20231006	120800	1777831850	41350	41350	41350	41350	2
416	20231006	120700	1777749150	41350	41350	41400	41350	20
417	20231006	120600	1776922100	41350	41350	41350	41300	122
418	20231006	120500	1771877500	41400	41350	41400	41350	16
419	20231006	120400	1771215850	41350	41350	41400	41350	6
420	20231006	120300	1770967700	41350	41400	41400	41350	41
421	20231006	120200	1769272300	41400	41350	41400	41350	184
422	20231006	120100	1761660850	41400	41300	41400	41300	364
423	20231006	120000	1746608500	41350	41350	41350	41300	592
424	20231006	115900	1722132050	41400	41400	41400	41350	32
425	20231006	115800	1720808250	41350	41350	41400	41350	46
426	20231006	115700	1718906100	41350	41350	41400	41350	8
427	20231006	115600	1718575250	41400	41400	41400	41350	33
428	20231006	115500	1717209400	41350	41350	41400	41350	61
429	20231006	115400	1714686950	41400	41350	41400	41350	24
430	20231006	115300	1713693750	41400	41400	41400	41350	34
431	20231006	115200	1712287000	41350	41350	41400	41350	14
432	20231006	115100	1711707750	41400	41350	41400	41350	169
433	20231006	115000	1704714800	41400	41350	41400	41350	22
434	20231006	114900	1703805050	41400	41350	41400	41350	13
435	20231006	114800	1703267150	41400	41350	41400	41350	6
436	20231006	114700	1703019000	41350	41400	41450	41350	71
437	20231006	114600	1700081150	41400	41550	41550	41400	4
438	20231006	114500	1699915350	41400	41550	41550	41400	6
439	20231006	114400	1699666650	41450	41400	41550	41400	1072
440	20231006	114300	1655219600	41350	41400	41400	41350	54
441	20231006	114200	1652986650	41350	41400	41400	41300	90
442	20231006	114100	1649262450	41350	41350	41550	41300	780
443	20231006	114000	1616921500	41350	41300	41350	41300	2
444	20231006	113900	1616838850	41350	41350	41400	41350	18
445	20231006	113800	1616094400	41400	41350	41400	41350	54
446	20231006	113700	1613859950	41350	41500	41500	41350	82
447	20231006	113600	1610465350	41500	41300	41500	41300	59
448	20231006	113500	1608021900	41550	41350	41550	41300	562
449	20231006	113400	1584752600	41350	41350	41400	41350	81
450	20231006	113300	1581403200	41400	41550	41550	41400	227
451	20231006	113200	1571988700	41450	41450	41550	41350	835
452	20231006	113100	1537354000	41400	41300	41450	41300	519
453	20231006	113000	1515873000	41350	41300	41350	41250	658
454	20231006	112900	1488688250	41250	41300	41300	41250	105
455	20231006	112800	1484352650	41250	41250	41250	41250	55
456	20231006	112700	1482083900	41250	41300	41300	41250	27
457	20231006	112600	1480969550	41300	41250	41300	41250	89
458	20231006	112500	1477296200	41300	41250	41300	41250	36
459	20231006	112400	1475809950	41300	41300	41300	41250	171
460	20231006	112300	1468754300	41250	41250	41300	41250	6
461	20231006	112200	1468506750	41300	41250	41300	41250	114
462	20231006	112100	1463799550	41300	41250	41300	41250	122
463	20231006	112000	1458763500	41250	41250	41300	41250	44
464	20231006	111900	1456948450	41250	41300	41300	41250	204
465	20231006	111800	1448526300	41300	41350	41350	41300	134
466	20231006	111700	1442989100	41300	41350	41350	41300	327
467	20231006	111600	1429472950	41350	41400	41400	41350	48
468	20231006	111500	1427488050	41350	41350	41350	41350	5
469	20231006	111400	1427281300	41400	41350	41400	41350	19
470	20231006	111300	1426495600	41400	41350	41400	41350	12
471	20231006	111200	1425999350	41400	41400	41400	41400	1
472	20231006	111100	1425957950	41350	41400	41400	41350	86
473	20231006	111000	1422398200	41400	41400	41450	41400	44
474	20231006	110900	1420576550	41400	41400	41450	41400	131
475	20231006	110800	1415153000	41450	41450	41450	41400	96
476	20231006	110700	1411174650	41450	41400	41450	41400	3
477	20231006	110600	1411050400	41400	41400	41450	41400	137
478	20231006	110500	1405378550	41400	41400	41450	41400	65
479	20231006	110400	1402686400	41450	41400	41450	41400	12
480	20231006	110300	1402189400	41400	41400	41450	41400	4
481	20231006	110200	1402023750	41450	41450	41450	41450	1
482	20231006	110100	1401982300	41400	41400	41400	41400	44
483	20231006	110000	1400160700	41450	41450	41500	41450	22
484	20231006	105900	1399248700	41450	41550	41550	41450	170
485	20231006	105800	1392190100	41600	41400	41700	41400	917
486	20231006	105700	1354153650	41450	41450	41450	41400	11
487	20231006	105600	1353697900	41450	41450	41450	41450	48
488	20231006	105500	1351708300	41450	41450	41450	41400	26
489	20231006	105400	1350630700	41450	41450	41450	41400	115
490	20231006	105300	1345864100	41500	41500	41500	41500	2
491	20231006	105200	1345781100	41500	41500	41500	41450	84
492	20231006	105100	1342296250	41400	41550	41550	41400	125
493	20231006	105000	1337115350	41550	41550	41550	41400	137
494	20231006	104900	1331431200	41550	41550	41550	41450	85
495	20231006	104800	1327902600	41550	41550	41550	41400	541
496	20231006	104700	1305449550	41600	41650	41650	41550	89
497	20231006	104600	1301743750	41550	41650	41750	41550	475
498	20231006	104500	1281973500	41600	41550	41600	41500	287
499	20231006	104400	1270040450	41550	41500	41600	41500	152
500	20231006	104300	1263726400	41400	41500	41500	41350	154
501	20231006	104200	1257349300	41450	41550	41550	41350	535
502	20231006	104100	1235176200	41550	41550	41550	41500	229
503	20231006	104000	1225670150	41550	41550	41550	41550	7
504	20231006	103900	1225379300	41500	41550	41700	41500	1259
505	20231006	103800	1172994000	41700	41450	41700	41450	587
506	20231006	103700	1148568900	41400	41350	41700	41350	767
507	20231006	103600	1116766700	41350	41350	41350	41300	120
508	20231006	103500	1111805200	41350	41350	41350	41300	558
509	20231006	103400	1088738300	41350	41450	41450	41350	946
510	20231006	103300	1049558400	41500	41500	41500	41500	2
511	20231006	103200	1049475400	41500	41550	41600	41450	183
512	20231006	103100	1041879650	41550	41400	41600	41400	393
513	20231006	103000	1025582000	41450	41450	41450	41450	53
514	20231006	102900	1023385150	41450	41400	41450	41400	152
515	20231006	102800	1017089300	41400	41450	41450	41400	149
516	20231006	102700	1010920350	41450	41450	41450	41450	159
517	20231006	102600	1004329800	41500	41500	41500	41500	1
518	20231006	102500	1004288300	41500	41500	41500	41500	5
519	20231006	102400	1004080800	41450	41550	41550	41450	128
520	20231006	102300	998765700	41500	41650	41650	41450	99
521	20231006	102200	994654600	41400	41500	41650	41400	1060
522	20231006	102100	950628550	41500	41500	41500	41500	0
523	20231006	102000	950628550	41500	41500	41500	41350	190
524	20231006	101900	942757100	41550	41550	41550	41450	88
525	20231006	101800	939107600	41550	41350	41600	41350	1322
526	20231006	101700	884357900	41350	41350	41350	41300	33
527	20231006	101600	882993400	41350	41300	41350	41300	59
528	20231006	101500	880555750	41350	41350	41350	41350	2
529	20231006	101400	880473050	41350	41350	41350	41350	11
530	20231006	101300	880018200	41350	41350	41350	41350	4
531	20231006	101200	879852800	41350	41350	41350	41300	129
532	20231006	101100	874520700	41350	41350	41350	41350	1
533	20231006	101000	874479350	41350	41350	41350	41300	3
534	20231006	100900	874355350	41350	41350	41350	41350	5
535	20231006	100800	874148600	41350	41350	41400	41350	69
536	20231006	100700	871295400	41400	41350	41400	41350	131
537	20231006	100600	865877050	41450	41450	41450	41400	101
538	20231006	100500	861691200	41450	41400	41450	41400	158
539	20231006	100400	855149750	41400	41400	41400	41400	56
540	20231006	100300	852831350	41450	41400	41450	41400	205
541	20231006	100200	844344300	41450	41450	41450	41450	118
542	20231006	100100	839453200	41500	41500	41500	41450	82
543	20231006	100000	836054200	41450	41500	41550	41450	297
544	20231006	095900	823728700	41550	41550	41550	41550	1
545	20231006	095800	823687150	41550	41550	41550	41550	28
546	20231006	095700	822523750	41550	41550	41600	41500	154
547	20231006	095600	816124500	41550	41550	41550	41550	1
548	20231006	095500	816082950	41600	41550	41600	41550	763
549	20231006	095400	784367900	41600	41500	41600	41500	684
550	20231006	095300	755962100	41450	41450	41450	41450	46
551	20231006	095200	754055400	41500	41500	41500	41500	96
552	20231006	095100	750071400	41500	41450	41500	41450	37
553	20231006	095000	748536050	41450	41500	41500	41450	51
554	20231006	094900	746419650	41450	41400	41450	41400	281
555	20231006	094800	734774250	41450	41450	41450	41450	104
556	20231006	094700	730463450	41450	41350	41450	41350	8
557	20231006	094600	730131950	41450	41300	41450	41300	934
558	20231006	094500	691507400	41250	41300	41300	41250	159
559	20231006	094400	684948600	41300	41300	41300	41300	3
560	20231006	094300	684824700	41300	41300	41300	41300	382
561	20231006	094200	669048100	41300	41450	41450	41300	1123
562	20231006	094100	622631250	41400	41400	41550	41400	410
563	20231006	094000	605637800	41400	41400	41400	41400	326
564	20231006	093900	592141400	41400	41400	41400	41400	83
565	20231006	093800	588705200	41400	41350	41400	41300	467
566	20231006	093700	569392900	41350	41350	41350	41350	155
567	20231006	093600	562983650	41350	41350	41350	41300	122
568	20231006	093500	557941550	41350	41300	41350	41300	7
569	20231006	093400	557652350	41300	41300	41300	41300	57
570	20231006	093300	555298250	41350	41350	41350	41350	3
571	20231006	093200	555174200	41300	41350	41350	41300	4
572	20231006	093100	555008900	41350	41350	41350	41350	2
573	20231006	093000	554926200	41350	41400	41550	41300	287
574	20231006	092900	543038700	41450	41450	41500	41450	112
575	20231006	092800	538392050	41400	41400	41400	41400	554
576	20231006	092700	515456450	41350	41350	41400	41350	44
577	20231006	092600	513635200	41350	41400	41400	41350	224
578	20231006	092500	504372750	41400	41450	41450	41400	278
579	20231006	092400	492858050	41450	41450	41450	41450	65
580	20231006	092300	490163800	41500	41500	41500	41500	1
581	20231006	092200	490122300	41550	41550	41550	41550	142
582	20231006	092100	484222200	41700	41500	41700	41500	1142
583	20231006	092000	436726850	41450	41450	41450	41450	195
584	20231006	091900	428644100	41450	41450	41450	41400	253
585	20231006	091800	418168750	41450	41500	41500	41450	126
586	20231006	091700	412941550	41550	41550	41550	41550	31
587	20231006	091600	411653500	41550	41600	41600	41550	138
588	20231006	091500	405917250	41550	41650	41650	41500	84
589	20231006	091400	402425250	41650	41650	41750	41500	177
590	20231006	091300	395064750	41650	41650	41750	41650	716
591	20231006	091200	365220600	41550	41600	41650	41550	71
592	20231006	091100	362266150	41650	41750	41750	41450	183
593	20231006	091000	354650150	41800	41550	41800	41450	1043
594	20231006	090900	311282550	41550	41550	41600	41500	229
595	20231006	090800	301767300	41500	41400	41850	41400	876
596	20231006	090700	265446200	41400	41300	41400	41300	494
597	20231006	090600	245022450	41300	41400	41500	41200	1327
598	20231006	090500	190200650	41550	41500	41550	41450	444
599	20231006	090400	171773450	41500	41450	41500	41450	474
600	20231006	090300	152103950	41450	41500	41500	41400	238
601	20231006	090200	142231250	41500	41400	41500	41300	1364
602	20231006	090100	85732100	41400	41700	41700	41300	329
603	20231006	090000	72095000	41700	41900	41900	41550	1723