KissMeData/214370/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201300	7584802500	29200	29200	29200	29200	4752
3	20231019	201200	7584802500	29200	29200	29200	29200	0
4	20231019	201100	7584802500	29200	29200	29200	29200	0
5	20231019	201000	7584802500	29200	29200	29200	29200	0
6	20231019	200900	7584802500	29200	29200	29200	29200	0
7	20231019	200800	7584802500	29200	29200	29200	29200	0
8	20231019	200700	7584802500	29200	29200	29200	29200	0
9	20231019	200600	7584802500	29200	29200	29200	29200	0
10	20231019	200500	7584802500	29200	29200	29200	29200	0
11	20231019	200400	7584802500	29200	29200	29200	29200	0
12	20231019	200300	7584802500	29200	29200	29200	29200	0
13	20231019	200200	7584802500	29200	29200	29200	29200	0
14	20231019	200100	7584802500	29200	29200	29200	29200	0
15	20231019	200000	7584802500	29200	29200	29200	29200	0
16	20231019	195900	7584802500	29200	29200	29200	29200	0
17	20231019	195800	7584802500	29200	29200	29200	29200	0
18	20231019	195700	7584802500	29200	29200	29200	29200	0
19	20231019	195600	7584802500	29200	29200	29200	29200	0
20	20231019	195500	7584802500	29200	29200	29200	29200	0
21	20231019	195400	7584802500	29200	29200	29200	29200	0
22	20231019	195300	7584802500	29200	29200	29200	29200	0
23	20231019	195200	7584802500	29200	29200	29200	29200	0
24	20231019	195100	7584802500	29200	29200	29200	29200	0
25	20231019	195000	7584802500	29200	29200	29200	29200	0
26	20231019	194900	7584802500	29200	29200	29200	29200	0
27	20231019	194800	7584802500	29200	29200	29200	29200	0
28	20231019	194700	7584802500	29200	29200	29200	29200	0
29	20231019	194600	7584802500	29200	29200	29200	29200	0
30	20231019	194500	7584802500	29200	29200	29200	29200	0
31	20231019	194400	7584802500	29200	29200	29200	29200	0
32	20231019	194300	7584802500	29200	29200	29200	29200	4752
33	20231019	194200	7584802500	29200	29200	29200	29200	0
34	20231019	194100	7584802500	29200	29200	29200	29200	0
35	20231019	194000	7584802500	29200	29200	29200	29200	0
36	20231019	193900	7584802500	29200	29200	29200	29200	0
37	20231019	193800	7584802500	29200	29200	29200	29200	0
38	20231019	193700	7584802500	29200	29200	29200	29200	0
39	20231019	193600	7584802500	29200	29200	29200	29200	0
40	20231019	193500	7584802500	29200	29200	29200	29200	0
41	20231019	193400	7584802500	29200	29200	29200	29200	0
42	20231019	193300	7584802500	29200	29200	29200	29200	0
43	20231019	193200	7584802500	29200	29200	29200	29200	0
44	20231019	193100	7584802500	29200	29200	29200	29200	0
45	20231019	193000	7584802500	29200	29200	29200	29200	0
46	20231019	192900	7584802500	29200	29200	29200	29200	0
47	20231019	192800	7584802500	29200	29200	29200	29200	0
48	20231019	192700	7584802500	29200	29200	29200	29200	0
49	20231019	192600	7584802500	29200	29200	29200	29200	0
50	20231019	192500	7584802500	29200	29200	29200	29200	0
51	20231019	192400	7584802500	29200	29200	29200	29200	0
52	20231019	192300	7584802500	29200	29200	29200	29200	0
53	20231019	192200	7584802500	29200	29200	29200	29200	0
54	20231019	192100	7584802500	29200	29200	29200	29200	0
55	20231019	192000	7584802500	29200	29200	29200	29200	0
56	20231019	191900	7584802500	29200	29200	29200	29200	0
57	20231019	191800	7584802500	29200	29200	29200	29200	0
58	20231019	191700	7584802500	29200	29200	29200	29200	0
59	20231019	191600	7584802500	29200	29200	29200	29200	0
60	20231019	191500	7584802500	29200	29200	29200	29200	0
61	20231019	191400	7584802500	29200	29200	29200	29200	0
62	20231019	191300	7584802500	29200	29200	29200	29200	4752
63	20231019	191200	7584802500	29200	29200	29200	29200	0
64	20231019	191100	7584802500	29200	29200	29200	29200	0
65	20231019	191000	7584802500	29200	29200	29200	29200	0
66	20231019	190900	7584802500	29200	29200	29200	29200	0
67	20231019	190800	7584802500	29200	29200	29200	29200	0
68	20231019	190700	7584802500	29200	29200	29200	29200	0
69	20231019	190600	7584802500	29200	29200	29200	29200	0
70	20231019	190500	7584802500	29200	29200	29200	29200	0
71	20231019	190400	7584802500	29200	29200	29200	29200	0
72	20231019	190300	7584802500	29200	29200	29200	29200	0
73	20231019	190200	7584802500	29200	29200	29200	29200	0
74	20231019	190100	7584802500	29200	29200	29200	29200	0
75	20231019	190000	7584802500	29200	29200	29200	29200	0
76	20231019	185900	7584802500	29200	29200	29200	29200	0
77	20231019	185800	7584802500	29200	29200	29200	29200	0
78	20231019	185700	7584802500	29200	29200	29200	29200	0
79	20231019	185600	7584802500	29200	29200	29200	29200	0
80	20231019	185500	7584802500	29200	29200	29200	29200	0
81	20231019	185400	7584802500	29200	29200	29200	29200	0
82	20231019	185300	7584802500	29200	29200	29200	29200	0
83	20231019	185200	7584802500	29200	29200	29200	29200	0
84	20231019	185100	7584802500	29200	29200	29200	29200	0
85	20231019	185000	7584802500	29200	29200	29200	29200	0
86	20231019	184900	7584802500	29200	29200	29200	29200	0
87	20231019	184800	7584802500	29200	29200	29200	29200	0
88	20231019	184700	7584802500	29200	29200	29200	29200	0
89	20231019	184600	7584802500	29200	29200	29200	29200	0
90	20231019	184500	7584802500	29200	29200	29200	29200	0
91	20231019	184400	7584802500	29200	29200	29200	29200	0
92	20231019	184300	7584802500	29200	29200	29200	29200	4752
93	20231019	184200	7584802500	29200	29200	29200	29200	0
94	20231019	184100	7584802500	29200	29200	29200	29200	0
95	20231019	184000	7584802500	29200	29200	29200	29200	0
96	20231019	183900	7584802500	29200	29200	29200	29200	0
97	20231019	183800	7584802500	29200	29200	29200	29200	0
98	20231019	183700	7584802500	29200	29200	29200	29200	0
99	20231019	183600	7584802500	29200	29200	29200	29200	0
100	20231019	183500	7584802500	29200	29200	29200	29200	0
101	20231019	183400	7584802500	29200	29200	29200	29200	0
102	20231019	183300	7584802500	29200	29200	29200	29200	0
103	20231019	183200	7584802500	29200	29200	29200	29200	0
104	20231019	183100	7584802500	29200	29200	29200	29200	0
105	20231019	183000	7584802500	29200	29200	29200	29200	0
106	20231019	182900	7584802500	29200	29200	29200	29200	0
107	20231019	182800	7584802500	29200	29200	29200	29200	0
108	20231019	182700	7584802500	29200	29200	29200	29200	0
109	20231019	182600	7584802500	29200	29200	29200	29200	0
110	20231019	182500	7584802500	29200	29200	29200	29200	0
111	20231019	182400	7584802500	29200	29200	29200	29200	0
112	20231019	182300	7584802500	29200	29200	29200	29200	0
113	20231019	182200	7584802500	29200	29200	29200	29200	0
114	20231019	182100	7584802500	29200	29200	29200	29200	0
115	20231019	182000	7584802500	29200	29200	29200	29200	0
116	20231019	181900	7584802500	29200	29200	29200	29200	0
117	20231019	181800	7584802500	29200	29200	29200	29200	0
118	20231019	181700	7584802500	29200	29200	29200	29200	0
119	20231019	181600	7584802500	29200	29200	29200	29200	0
120	20231019	181500	7584802500	29200	29200	29200	29200	0
121	20231019	181400	7584802500	29200	29200	29200	29200	0
122	20231019	181300	7584802500	29200	29200	29200	29200	4752
123	20231019	181200	7584802500	29200	29200	29200	29200	0
124	20231019	181100	7584802500	29200	29200	29200	29200	0
125	20231019	181000	7584802500	29200	29200	29200	29200	0
126	20231019	180900	7584802500	29200	29200	29200	29200	0
127	20231019	180800	7584802500	29200	29200	29200	29200	0
128	20231019	180700	7584802500	29200	29200	29200	29200	0
129	20231019	180600	7584802500	29200	29200	29200	29200	0
130	20231019	180500	7584802500	29200	29200	29200	29200	0
131	20231019	180400	7584802500	29200	29200	29200	29200	0
132	20231019	180300	7584802500	29200	29200	29200	29200	0
133	20231019	180200	7584802500	29200	29200	29200	29200	0
134	20231019	180100	7584802500	29200	29200	29200	29200	0
135	20231019	180000	7584802500	29200	29200	29200	29200	0
136	20231019	175900	7584802500	29200	29200	29200	29200	0
137	20231019	175800	7584802500	29200	29200	29200	29200	0
138	20231019	175700	7584802500	29200	29200	29200	29200	0
139	20231019	175600	7584802500	29200	29200	29200	29200	0
140	20231019	175500	7584802500	29200	29200	29200	29200	0
141	20231019	175400	7584802500	29200	29200	29200	29200	0
142	20231019	175300	7584802500	29200	29200	29200	29200	0
143	20231019	175200	7584802500	29200	29200	29200	29200	0
144	20231019	175100	7584802500	29200	29200	29200	29200	0
145	20231019	175000	7584802500	29200	29200	29200	29200	0
146	20231019	174900	7584802500	29200	29200	29200	29200	0
147	20231019	174800	7584802500	29200	29200	29200	29200	0
148	20231019	174700	7584802500	29200	29200	29200	29200	0
149	20231019	174600	7584802500	29200	29200	29200	29200	0
150	20231019	174500	7584802500	29200	29200	29200	29200	0
151	20231019	174400	7584802500	29200	29200	29200	29200	0
152	20231019	174300	7584802500	29200	29200	29200	29200	4752
153	20231019	174200	7584802500	29200	29200	29200	29200	0
154	20231019	174100	7584802500	29200	29200	29200	29200	0
155	20231019	174000	7584802500	29200	29200	29200	29200	0
156	20231019	173900	7584802500	29200	29200	29200	29200	0
157	20231019	173800	7584802500	29200	29200	29200	29200	0
158	20231019	173700	7584802500	29200	29200	29200	29200	0
159	20231019	173600	7584802500	29200	29200	29200	29200	0
160	20231019	173500	7584802500	29200	29200	29200	29200	0
161	20231019	173400	7584802500	29200	29200	29200	29200	0
162	20231019	173300	7584802500	29200	29200	29200	29200	0
163	20231019	173200	7584802500	29200	29200	29200	29200	0
164	20231019	173100	7584802500	29200	29200	29200	29200	0
165	20231019	173000	7584802500	29200	29200	29200	29200	0
166	20231019	172900	7584802500	29200	29200	29200	29200	0
167	20231019	172800	7584802500	29200	29200	29200	29200	0
168	20231019	172700	7584802500	29200	29200	29200	29200	0
169	20231019	172600	7584802500	29200	29200	29200	29200	0
170	20231019	172500	7584802500	29200	29200	29200	29200	0
171	20231019	172400	7584802500	29200	29200	29200	29200	0
172	20231019	172300	7584802500	29200	29200	29200	29200	0
173	20231019	172200	7584802500	29200	29200	29200	29200	0
174	20231019	172100	7584802500	29200	29200	29200	29200	0
175	20231019	172000	7584802500	29200	29200	29200	29200	0
176	20231019	171900	7584802500	29200	29200	29200	29200	0
177	20231019	171800	7584802500	29200	29200	29200	29200	0
178	20231019	171700	7584802500	29200	29200	29200	29200	0
179	20231019	171600	7584802500	29200	29200	29200	29200	0
180	20231019	171500	7584802500	29200	29200	29200	29200	0
181	20231019	171400	7584802500	29200	29200	29200	29200	0
182	20231019	171300	7584802500	29200	29200	29200	29200	4752
183	20231019	171200	7584802500	29200	29200	29200	29200	0
184	20231019	171100	7584802500	29200	29200	29200	29200	0
185	20231019	171000	7584802500	29200	29200	29200	29200	0
186	20231019	170900	7584802500	29200	29200	29200	29200	0
187	20231019	170800	7584802500	29200	29200	29200	29200	0
188	20231019	170700	7584802500	29200	29200	29200	29200	0
189	20231019	170600	7584802500	29200	29200	29200	29200	0
190	20231019	170500	7584802500	29200	29200	29200	29200	0
191	20231019	170400	7584802500	29200	29200	29200	29200	0
192	20231019	170300	7584802500	29200	29200	29200	29200	0
193	20231019	170200	7584802500	29200	29200	29200	29200	0
194	20231019	170100	7584802500	29200	29200	29200	29200	0
195	20231019	170000	7584802500	29200	29200	29200	29200	0
196	20231019	165900	7584802500	29200	29200	29200	29200	0
197	20231019	165800	7584802500	29200	29200	29200	29200	0
198	20231019	165700	7584802500	29200	29200	29200	29200	0
199	20231019	165600	7584802500	29200	29200	29200	29200	0
200	20231019	165500	7584802500	29200	29200	29200	29200	0
201	20231019	165400	7584802500	29200	29200	29200	29200	0
202	20231019	165300	7584802500	29200	29200	29200	29200	0
203	20231019	165200	7584802500	29200	29200	29200	29200	0
204	20231019	165100	7584802500	29200	29200	29200	29200	0
205	20231019	165000	7584802500	29200	29200	29200	29200	0
206	20231019	164900	7584802500	29200	29200	29200	29200	0
207	20231019	164800	7584802500	29200	29200	29200	29200	0
208	20231019	164700	7584802500	29200	29200	29200	29200	0
209	20231019	164600	7584802500	29200	29200	29200	29200	0
210	20231019	164500	7584802500	29200	29200	29200	29200	0
211	20231019	164400	7584802500	29200	29200	29200	29200	0
212	20231019	164300	7584802500	29200	29200	29200	29200	4752
213	20231019	164200	7584802500	29200	29200	29200	29200	0
214	20231019	164100	7584802500	29200	29200	29200	29200	0
215	20231019	164000	7584802500	29200	29200	29200	29200	0
216	20231019	163900	7584802500	29200	29200	29200	29200	0
217	20231019	163800	7584802500	29200	29200	29200	29200	0
218	20231019	163700	7584802500	29200	29200	29200	29200	0
219	20231019	163600	7584802500	29200	29200	29200	29200	0
220	20231019	163500	7584802500	29200	29200	29200	29200	0
221	20231019	163400	7584802500	29200	29200	29200	29200	0
222	20231019	163300	7584802500	29200	29200	29200	29200	0
223	20231019	163200	7584802500	29200	29200	29200	29200	0
224	20231019	163100	7584802500	29200	29200	29200	29200	0
225	20231019	163000	7584802500	29200	29200	29200	29200	0
226	20231019	162900	7584802500	29200	29200	29200	29200	0
227	20231019	162800	7584802500	29200	29200	29200	29200	0
228	20231019	162700	7584802500	29200	29200	29200	29200	0
229	20231019	162600	7584802500	29200	29200	29200	29200	0
230	20231019	162500	7584802500	29200	29200	29200	29200	0
231	20231019	162400	7584802500	29200	29200	29200	29200	0
232	20231019	162300	7584802500	29200	29200	29200	29200	0
233	20231019	162200	7584802500	29200	29200	29200	29200	0
234	20231019	162100	7584802500	29200	29200	29200	29200	0
235	20231019	162000	7584802500	29200	29200	29200	29200	0
236	20231019	161900	7584802500	29200	29200	29200	29200	0
237	20231019	161800	7584802500	29200	29200	29200	29200	0
238	20231019	161700	7584802500	29200	29200	29200	29200	0
239	20231019	161600	7584802500	29200	29200	29200	29200	0
240	20231019	161500	7584802500	29200	29200	29200	29200	0
241	20231019	161400	7584802500	29200	29200	29200	29200	0
242	20231019	161300	7584802500	29200	29200	29200	29200	4752
243	20231019	161200	7584802500	29200	29200	29200	29200	0
244	20231019	161100	7584802500	29200	29200	29200	29200	0
245	20231019	161000	7584802500	29200	29200	29200	29200	0
246	20231019	160900	7584802500	29200	29200	29200	29200	0
247	20231019	160800	7584802500	29200	29200	29200	29200	0
248	20231019	160700	7584802500	29200	29200	29200	29200	0
249	20231019	160600	7584802500	29200	29200	29200	29200	0
250	20231019	160500	7584802500	29200	29200	29200	29200	0
251	20231019	160400	7584802500	29200	29200	29200	29200	0
252	20231019	160300	7584802500	29200	29200	29200	29200	0
253	20231019	160200	7584802500	29200	29200	29200	29200	0
254	20231019	160100	7584802500	29200	29200	29200	29200	0
255	20231019	160000	7584802500	29200	29200	29200	29200	0
256	20231019	155900	7584802500	29200	29200	29200	29200	0
257	20231019	155800	7584802500	29200	29200	29200	29200	0
258	20231019	155700	7584802500	29200	29200	29200	29200	0
259	20231019	155600	7584802500	29200	29200	29200	29200	0
260	20231019	155500	7584802500	29200	29200	29200	29200	0
261	20231019	155400	7584802500	29200	29200	29200	29200	0
262	20231019	155300	7584802500	29200	29200	29200	29200	0
263	20231019	155200	7584802500	29200	29200	29200	29200	0
264	20231019	155100	7584802500	29200	29200	29200	29200	0
265	20231019	155000	7584802500	29200	29200	29200	29200	0
266	20231019	154900	7584802500	29200	29200	29200	29200	0
267	20231019	154800	7584802500	29200	29200	29200	29200	0
268	20231019	154700	7584802500	29200	29200	29200	29200	0
269	20231019	154600	7584802500	29200	29200	29200	29200	0
270	20231019	154500	7584802500	29200	29200	29200	29200	0
271	20231019	154400	7584802500	29200	29200	29200	29200	0
272	20231019	154300	7584802500	29200	29200	29200	29200	4752
273	20231019	154200	7584802500	29200	29200	29200	29200	0
274	20231019	154100	7584802500	29200	29200	29200	29200	0
275	20231019	154000	7584802500	29200	29200	29200	29200	0
276	20231019	153900	7584802500	29200	29200	29200	29200	0
277	20231019	153800	7584802500	29200	29200	29200	29200	0
278	20231019	153700	7584802500	29200	29200	29200	29200	0
279	20231019	153600	7584802500	29200	29200	29200	29200	0
280	20231019	153500	7584802500	29200	29200	29200	29200	0
281	20231019	153400	7584802500	29200	29200	29200	29200	0
282	20231019	153300	7584802500	29200	29200	29200	29200	0
283	20231019	153200	7584802500	29200	29200	29200	29200	0
284	20231019	153100	7584802500	29200	29200	29200	29200	0
285	20231019	153000	7584802500	29200	29200	29200	29200	4752
286	20231019	152900	7446044100	29200	29200	29200	29200	0
287	20231019	152800	7446044100	29200	29200	29200	29200	0
288	20231019	152700	7446044100	29200	29200	29200	29200	0
289	20231019	152600	7446044100	29200	29200	29200	29200	0
290	20231019	152500	7446044100	29200	29200	29200	29200	0
291	20231019	152400	7446044100	29200	29200	29200	29200	0
292	20231019	152300	7446044100	29200	29200	29200	29200	0
293	20231019	152200	7446044100	29200	29200	29200	29200	0
294	20231019	152100	7446044100	29200	29200	29200	29200	0
295	20231019	152000	7446044100	29200	29200	29200	29200	0
296	20231019	151900	7446044100	29200	29150	29200	29150	2747
297	20231019	151800	7365922900	29150	29100	29150	29100	1217
298	20231019	151700	7330461100	29150	29000	29150	29000	1521
299	20231019	151600	7286203500	29000	29050	29100	29000	1280
300	20231019	151500	7249026050	29050	29000	29100	29000	1250
301	20231019	151400	7212697850	29100	29100	29150	29000	1409
302	20231019	151300	7171712400	29100	29150	29150	29050	1606
303	20231019	151200	7125049100	29050	29100	29100	29050	2467
304	20231019	151100	7053309200	29100	29050	29100	29050	388
305	20231019	151000	7042019850	29100	29100	29150	29100	409
306	20231019	150900	7030117850	29200	29150	29200	29050	1041
307	20231019	150800	6999820800	29150	29200	29200	29150	267
308	20231019	150700	6992035400	29150	29200	29250	29150	1140
309	20231019	150600	6958769300	29200	29200	29200	29150	502
310	20231019	150500	6944135100	29150	29200	29250	29150	276
311	20231019	150400	6936077250	29200	29200	29250	29200	143
312	20231019	150300	6931899150	29250	29250	29250	29200	257
313	20231019	150200	6924392550	29250	29150	29250	29150	1305
314	20231019	150100	6886313350	29200	29150	29200	29150	36
315	20231019	150000	6885263600	29150	29150	29150	29100	223
316	20231019	145900	6878764550	29150	29100	29200	29100	673
317	20231019	145800	6859158650	29150	29150	29200	29100	609
318	20231019	145700	6841409500	29150	29150	29150	29100	233
319	20231019	145600	6834624300	29100	29100	29150	29100	463
320	20231019	145500	6821150500	29100	29100	29100	29000	2030
321	20231019	145400	6762176750	29100	29050	29100	29050	155
322	20231019	145300	6757667900	29100	29150	29150	29100	243
323	20231019	145200	6750594950	29150	29150	29150	29000	1549
324	20231019	145100	6705624950	29150	29150	29150	29100	124
325	20231019	145000	6702012150	29150	29150	29200	29000	3103
326	20231019	144900	6611874500	29200	29200	29200	29150	369
327	20231019	144800	6601117800	29200	29250	29300	29150	899
328	20231019	144700	6574876750	29300	29300	29300	29150	1628
329	20231019	144600	6527231100	29300	29300	29300	29250	41
330	20231019	144500	6526031400	29300	29300	29300	29250	670
331	20231019	144400	6506431800	29300	29250	29300	29200	1998
332	20231019	144300	6447991450	29250	29200	29250	29200	109
333	20231019	144200	6444808450	29250	29250	29250	29200	424
334	20231019	144100	6432425800	29250	29250	29250	29250	4
335	20231019	144000	6432308800	29200	29250	29250	29200	88
336	20231019	143900	6429738800	29250	29200	29250	29200	119
337	20231019	143800	6426261100	29250	29250	29250	29200	75
338	20231019	143700	6424070200	29200	29250	29250	29200	38
339	20231019	143600	6422959700	29250	29200	29250	29200	109
340	20231019	143500	6419776200	29200	29200	29250	29200	215
341	20231019	143400	6413498000	29250	29250	29250	29200	146
342	20231019	143300	6409234050	29200	29200	29250	29150	707
343	20231019	143200	6388590500	29150	29250	29250	29150	752
344	20231019	143100	6366632250	29250	29200	29250	29200	79
345	20231019	143000	6364324000	29250	29250	29250	29200	392
346	20231019	142900	6352876850	29200	29250	29250	29200	107
347	20231019	142800	6349752150	29250	29200	29250	29200	222
348	20231019	142700	6343269250	29200	29250	29250	29100	848
349	20231019	142600	6318538950	29200	29250	29250	29200	183
350	20231019	142500	6313189750	29250	29150	29250	29150	566
351	20231019	142400	6296664050	29200	29200	29200	29200	88
352	20231019	142300	6294094450	29200	29150	29200	29150	43
353	20231019	142200	6292840800	29150	29150	29200	29150	93
354	20231019	142100	6290129350	29200	29200	29200	29150	281
355	20231019	142000	6281936600	29200	29200	29200	29200	58
356	20231019	141900	6280243000	29200	29200	29200	29150	83
357	20231019	141800	6277820900	29200	29150	29200	29150	124
358	20231019	141700	6274201550	29200	29100	29200	29100	111
359	20231019	141600	6270965200	29200	29150	29200	29150	600
360	20231019	141500	6253465600	29100	29100	29100	29100	28
361	20231019	141400	6252650800	29100	29100	29100	29100	30
362	20231019	141300	6251777800	29100	29100	29100	29100	83
363	20231019	141200	6249362500	29150	29150	29150	29150	351
364	20231019	141100	6239130850	29150	29150	29150	29150	596
365	20231019	141000	6221757450	29100	29050	29100	29000	846
366	20231019	140900	6197203350	29100	29100	29100	29100	5
367	20231019	140800	6197057850	29150	29100	29150	29100	2157
368	20231019	140700	6134227250	29050	29050	29050	29050	26
369	20231019	140600	6133471950	29050	29000	29100	29000	87
370	20231019	140500	6130943300	29100	29000	29100	29000	404
371	20231019	140400	6119204000	29000	29000	29050	28950	379
372	20231019	140300	6108228000	28950	29050	29050	28950	501
373	20231019	140200	6093723950	28950	28950	29050	28950	1106
374	20231019	140100	6061694250	28950	29000	29050	28950	2042
375	20231019	140000	6002501000	29000	29100	29100	29000	501
376	20231019	135900	5987971900	29050	29100	29100	29000	197
377	20231019	135800	5982241100	29050	29000	29100	29000	461
378	20231019	135700	5968858550	29100	29050	29100	29000	1258
379	20231019	135600	5932301850	28950	29050	29050	28950	1100
380	20231019	135500	5900398300	29100	29000	29100	29000	2703
381	20231019	135400	5821883650	29000	29050	29050	29000	54
382	20231019	135300	5820316900	29050	29050	29050	28900	1400
383	20231019	135200	5779812500	29050	29050	29050	28950	1038
384	20231019	135100	5749758600	28950	29100	29100	28950	1506
385	20231019	135000	5706074200	29100	29050	29100	29050	1144
386	20231019	134900	5672819100	29000	29050	29050	29000	334
387	20231019	134800	5663123700	28950	29050	29050	28950	1691
388	20231019	134700	5614077650	29000	28950	29000	28900	846
389	20231019	134600	5589597200	28950	28950	28950	28950	627
390	20231019	134500	5571445550	28950	28950	28950	28950	570
391	20231019	134400	5554944050	29000	29000	29050	29000	2473
392	20231019	134300	5483218050	29050	29050	29050	29050	336
393	20231019	134200	5473457250	29050	29050	29050	29000	237
394	20231019	134100	5466574100	29050	29050	29050	29000	368
395	20231019	134000	5455885000	29050	29050	29050	29000	264
396	20231019	133900	5448217750	29050	29050	29050	29050	257
397	20231019	133800	5440751900	29050	29050	29050	29050	467
398	20231019	133700	5427185550	29100	29050	29100	29050	72
399	20231019	133600	5425092050	29050	29050	29100	29050	186
400	20231019	133500	5419686100	29050	29100	29100	29050	345
401	20231019	133400	5409647500	29100	29050	29100	29050	997
402	20231019	133300	5380678950	29100	29100	29150	29100	294
403	20231019	133200	5372119450	29150	29100	29150	29100	61
404	20231019	133100	5370343000	29150	29150	29150	29150	53
405	20231019	133000	5368798050	29100	29100	29150	29100	78
406	20231019	132900	5366525900	29100	29100	29150	29100	66
407	20231019	132800	5364603650	29100	29100	29100	29100	90
408	20231019	132700	5361984650	29100	29100	29100	29100	143
409	20231019	132600	5357823350	29050	29100	29100	29050	94
410	20231019	132500	5355089750	29050	29050	29100	29050	260
411	20231019	132400	5347534950	29050	29050	29100	29050	364
412	20231019	132300	5336949050	29100	29050	29100	29050	10
413	20231019	132200	5336658300	29050	29100	29100	29050	262
414	20231019	132100	5329035550	29050	29050	29050	29050	30
415	20231019	132000	5328164050	29100	29050	29100	29050	693
416	20231019	131900	5308006300	29100	29100	29100	29100	82
417	20231019	131800	5305620100	29100	29050	29100	29050	443
418	20231019	131700	5292743250	29050	29100	29100	29050	32
419	20231019	131600	5291813500	29100	29050	29100	29050	451
420	20231019	131500	5278701100	29100	29100	29100	29100	93
421	20231019	131400	5275994800	29100	29100	29150	29100	97
422	20231019	131300	5273169700	29100	29100	29100	29050	106
423	20231019	131200	5270086700	29050	29050	29050	29050	117
424	20231019	131100	5266687850	29050	29050	29100	29050	106
425	20231019	131000	5263605850	29050	29050	29050	29050	35
426	20231019	130900	5262589100	29050	29050	29050	29050	24
427	20231019	130800	5261891900	29050	29100	29100	29050	43
428	20231019	130700	5260642100	29100	29050	29100	29050	110
429	20231019	130600	5257446000	29050	29050	29050	29050	40
430	20231019	130500	5256284000	29050	29100	29100	29000	146
431	20231019	130400	5252040250	29100	29050	29100	29050	544
432	20231019	130300	5236217050	29100	29050	29100	29050	94
433	20231019	130200	5233483850	29100	29050	29100	29050	25
434	20231019	130100	5232756600	29100	29050	29100	29050	399
435	20231019	130000	5221164300	29100	29050	29100	29050	5
436	20231019	125900	5221019000	29050	29100	29100	29050	239
437	20231019	125800	5214071600	29100	29100	29100	29100	444
438	20231019	125700	5201151200	29100	29100	29100	29100	38
439	20231019	125600	5200045400	29100	29100	29100	29100	125
440	20231019	125500	5196407900	29100	29150	29150	29100	320
441	20231019	125400	5187085200	29150	29050	29150	29000	867
442	20231019	125300	5161868250	29050	29050	29100	29050	132
443	20231019	125200	5158033600	29100	29100	29100	29100	44
444	20231019	125100	5156753200	29050	29050	29050	29050	12
445	20231019	125000	5156404600	29100	29050	29100	29050	41
446	20231019	124900	5155212050	29050	29050	29050	29050	2
447	20231019	124800	5155153950	29100	29100	29100	29100	47
448	20231019	124700	5153786250	29100	29050	29100	29050	65
449	20231019	124600	5151895850	29050	29000	29050	29000	80
450	20231019	124500	5149574350	29050	29000	29050	29000	51
451	20231019	124400	5148095300	29050	29050	29050	29050	245
452	20231019	124300	5140978050	29100	29100	29100	29000	1166
453	20231019	124200	5107106350	29000	29050	29100	29000	601
454	20231019	124100	5089637750	29100	29000	29100	29000	100
455	20231019	124000	5086733200	29100	29000	29100	28950	121
456	20231019	123900	5083222250	28950	28950	28950	28950	198
457	20231019	123800	5077490150	29000	29000	29000	28950	65
458	20231019	123700	5075606400	29000	28950	29000	28950	831
459	20231019	123600	5051546500	29000	29000	29000	29000	0
460	20231019	123500	5051546500	29000	29000	29000	29000	26
461	20231019	123400	5050792500	29000	29000	29000	29000	65
462	20231019	123300	5048907500	29000	29000	29000	29000	238
463	20231019	123200	5042005500	29050	29050	29050	29000	542
464	20231019	123100	5026276550	29050	29050	29050	29050	945
465	20231019	123000	4998824300	29050	29000	29050	29000	1805
466	20231019	122900	4946476550	29050	29050	29050	29050	0
467	20231019	122800	4946476550	29050	29000	29050	28950	1403
468	20231019	122700	4905789250	29000	29000	29000	29000	0
469	20231019	122600	4905789250	29000	28950	29000	28950	227
470	20231019	122500	4899212000	28950	28950	28950	28950	92
471	20231019	122400	4896548600	28950	29000	29000	28900	694
472	20231019	122300	4876478950	28950	28950	28950	28950	201
473	20231019	122200	4870660000	28950	29000	29000	28950	1070
474	20231019	122100	4839680000	29000	29000	29000	29000	6
475	20231019	122000	4839506000	29000	29000	29000	29000	203
476	20231019	121900	4833619000	29000	29000	29000	29000	337
477	20231019	121800	4823846000	29050	29050	29050	29050	34
478	20231019	121700	4822858300	29000	29000	29000	29000	107
479	20231019	121600	4819755300	28950	29050	29050	28950	389
480	20231019	121500	4808477150	29100	29050	29100	29000	1042
481	20231019	121400	4778226250	29050	29100	29100	29050	182
482	20231019	121300	4772938900	29050	29050	29050	29050	50
483	20231019	121200	4771486400	29100	29100	29100	29100	1
484	20231019	121100	4771457300	29150	29150	29150	29100	155
485	20231019	121000	4766942350	29150	29150	29150	29150	15
486	20231019	120900	4766505100	29100	29150	29150	29100	492
487	20231019	120800	4752183650	29150	29150	29150	29150	0
488	20231019	120700	4752183650	29150	29150	29150	29150	345
489	20231019	120600	4742126900	29150	29150	29150	29150	56
490	20231019	120500	4740494500	29150	29150	29150	29150	20
491	20231019	120400	4739911500	29150	29150	29150	29150	163
492	20231019	120300	4735160050	29100	29050	29150	29050	709
493	20231019	120200	4714524950	29050	29050	29050	29000	164
494	20231019	120100	4709762250	29050	29050	29050	29000	243
495	20231019	120000	4702703700	29000	29000	29000	29000	0
496	20231019	115900	4702703700	29000	29000	29000	29000	0
497	20231019	115800	4702703700	29000	29000	29000	29000	96
498	20231019	115700	4699919700	29050	29050	29050	29050	138
499	20231019	115600	4695910800	29050	29050	29050	29050	37
500	20231019	115500	4694835950	29000	29000	29000	29000	156
501	20231019	115400	4690311950	29000	29050	29050	29000	126
502	20231019	115300	4686656650	29000	29000	29000	29000	200
503	20231019	115200	4680856650	29050	29050	29050	29050	1
504	20231019	115100	4680827600	29050	29050	29050	29050	33
505	20231019	115000	4679868950	29050	29000	29050	29000	71
506	20231019	114900	4677808300	29000	29000	29050	28950	1487
507	20231019	114800	4634700400	29000	29050	29050	29000	6
508	20231019	114700	4634526250	29050	29000	29050	29000	34
509	20231019	114600	4633538600	29050	29050	29050	29050	179
510	20231019	114500	4628338650	29000	29050	29050	29000	1701
511	20231019	114400	4579002150	29050	29000	29050	29000	58
512	20231019	114300	4577318450	29050	29000	29050	29000	30
513	20231019	114200	4576447700	29050	29050	29050	29050	194
514	20231019	114100	4570812000	29050	29000	29050	29000	140
515	20231019	114000	4566751750	29000	29000	29000	29000	7
516	20231019	113900	4566548750	29050	29000	29050	29000	781
517	20231019	113800	4543885350	29000	29000	29000	28950	175
518	20231019	113700	4538818800	29000	29000	29000	29000	66
519	20231019	113600	4536904800	29000	29000	29000	29000	22
520	20231019	113500	4536266800	29000	29050	29050	29000	317
521	20231019	113400	4527071200	29050	29050	29050	29050	1
522	20231019	113300	4527042150	29050	29050	29050	29000	246
523	20231019	113200	4519900900	29050	29000	29050	29000	61
524	20231019	113100	4518129350	29000	29000	29000	29000	227
525	20231019	113000	4511546350	29050	29000	29050	29000	276
526	20231019	112900	4503541200	29050	29050	29050	29050	81
527	20231019	112800	4501188150	29050	29100	29100	28900	1852
528	20231019	112700	4447521150	29100	29050	29100	29050	65
529	20231019	112600	4445632650	29100	29050	29100	29050	376
530	20231019	112500	4434706200	29100	29100	29100	29100	1
531	20231019	112400	4434677100	29050	29150	29150	29050	175
532	20231019	112300	4429585800	29100	29100	29100	29100	60
533	20231019	112200	4427839800	29100	29100	29100	29100	189
534	20231019	112100	4422339900	29100	29050	29150	29050	113
535	20231019	112000	4419052300	29000	29100	29100	29000	471
536	20231019	111900	4405384600	29100	29050	29100	29050	11
537	20231019	111800	4405064550	29050	29050	29100	29050	414
538	20231019	111700	4393037400	29200	29200	29200	29200	0
539	20231019	111600	4393037400	29200	29100	29200	29100	82
540	20231019	111500	4390649250	29100	29150	29150	29100	94
541	20231019	111400	4387913800	29100	29150	29150	29100	197
542	20231019	111300	4382173000	29200	29200	29200	29200	3
543	20231019	111200	4382085400	29200	29200	29200	29200	49
544	20231019	111100	4380654600	29200	29200	29200	29200	191
545	20231019	111000	4375077400	29200	29200	29200	29150	134
546	20231019	110900	4371169600	29200	29150	29200	29150	246
547	20231019	110800	4363993650	29100	29050	29100	29050	1787
548	20231019	110700	4312041950	29100	29050	29100	29050	69
549	20231019	110600	4310037450	29050	29050	29050	29000	92
550	20231019	110500	4307365900	29050	29050	29050	29000	272
551	20231019	110400	4299466800	29050	29050	29050	28950	2382
552	20231019	110300	4230415350	29050	29050	29100	29050	1545
553	20231019	110200	4185488600	29000	29050	29050	29000	402
554	20231019	110100	4173816500	29050	29000	29050	29000	1041
555	20231019	110000	4143625650	29000	29100	29100	29000	520
556	20231019	105900	4128503800	29100	29050	29100	29050	861
557	20231019	105800	4103482050	29100	29150	29150	29000	2401
558	20231019	105700	4033745900	29150	29150	29150	29150	100
559	20231019	105600	4030830900	29150	29150	29200	29150	112
560	20231019	105500	4027565600	29150	29100	29150	29100	27
561	20231019	105400	4026778600	29150	29150	29150	29150	20
562	20231019	105300	4026195600	29150	29150	29150	29150	170
563	20231019	105200	4021240100	29200	29200	29200	29200	80
564	20231019	105100	4018904100	29200	29100	29200	29100	194
565	20231019	105000	4013253950	29150	29100	29150	29100	770
566	20231019	104900	3990833450	29100	29150	29150	29100	387
567	20231019	104800	3979571400	29100	29100	29150	29100	1379
568	20231019	104700	3939442400	29100	29150	29150	29100	103
569	20231019	104600	3936442350	29150	29150	29150	29100	358
570	20231019	104500	3926016650	29150	29050	29150	29050	307
571	20231019	104400	3917073700	29000	29100	29200	28950	4630
572	20231019	104300	3782760950	29100	29300	29300	29000	6229
573	20231019	104200	3601598600	29200	29350	29350	29200	183
574	20231019	104100	3596254700	29200	29250	29250	29200	4515
575	20231019	104000	3464336900	29300	29300	29300	29300	300
576	20231019	103900	3455546900	29250	29350	29350	29250	714
577	20231019	103800	3434626750	29350	29350	29350	29350	0
578	20231019	103700	3434626750	29350	29350	29350	29350	263
579	20231019	103600	3426907700	29350	29350	29350	29350	0
580	20231019	103500	3426907700	29350	29350	29350	29350	0
581	20231019	103400	3426907700	29350	29350	29350	29350	380
582	20231019	103300	3415754700	29350	29450	29450	29350	611
583	20231019	103200	3397795550	29400	29450	29450	29400	161
584	20231019	103100	3393059100	29500	29450	29500	29450	46
585	20231019	103000	3391703550	29450	29450	29450	29450	38
586	20231019	102900	3390584450	29450	29450	29500	29450	361
587	20231019	102800	3379950450	29450	29500	29500	29450	162
588	20231019	102700	3375177350	29500	29500	29500	29500	85
589	20231019	102600	3372669850	29500	29500	29500	29500	53
590	20231019	102500	3371106350	29450	29450	29500	29450	1386
591	20231019	102400	3330287300	29450	29450	29450	29450	35
592	20231019	102300	3329256550	29450	29400	29450	29400	10
593	20231019	102200	3328962450	29450	29450	29450	29400	283
594	20231019	102100	3320636050	29400	29450	29450	29400	53
595	20231019	102000	3319075250	29400	29350	29450	29350	1048
596	20231019	101900	3288315750	29300	29300	29350	29300	665
597	20231019	101800	3268799500	29350	29350	29350	29350	17
598	20231019	101700	3268300550	29300	29300	29300	29300	111
599	20231019	101600	3265048250	29300	29300	29350	29250	209
600	20231019	101500	3258927650	29300	29300	29300	29300	150
601	20231019	101400	3254532650	29300	29350	29350	29300	162
602	20231019	101300	3249778750	29350	29300	29350	29300	281
603	20231019	101200	3241537950	29300	29300	29300	29250	750
604	20231019	101100	3219563950	29250	29300	29350	29250	1069
605	20231019	101000	3188267200	29350	29350	29350	29350	114
606	20231019	100900	3184921300	29300	29300	29300	29300	190
607	20231019	100800	3179354300	29250	29300	29300	29200	9021
608	20231019	100700	2915884850	29350	29250	29350	29250	1704
609	20231019	100600	2865962500	29300	29250	29300	29250	591
610	20231019	100500	2848675700	29200	29250	29250	29200	748
611	20231019	100400	2826822200	29250	29300	29300	29250	489
612	20231019	100300	2812510100	29250	29400	29400	29250	2544
613	20231019	100200	2737861500	29450	29500	29500	29450	804
614	20231019	100100	2714180850	29500	29500	29500	29500	488
615	20231019	100000	2699784850	29500	29600	29600	29500	644
616	20231019	095900	2680761200	29600	29550	29600	29550	547
617	20231019	095800	2664570100	29550	29600	29600	29550	126
618	20231019	095700	2660840850	29600	29550	29600	29500	1189
619	20231019	095600	2625696400	29550	29550	29600	29550	1789
620	20231019	095500	2572831350	29500	29500	29500	29500	20
621	20231019	095400	2572241350	29550	29450	29550	29450	1272
622	20231019	095300	2534736950	29400	29400	29450	29400	875
623	20231019	095200	2508981300	29450	29400	29450	29400	521
624	20231019	095100	2493648850	29450	29450	29450	29350	34
625	20231019	095000	2492648400	29450	29350	29450	29350	577
626	20231019	094900	2475698050	29450	29450	29500	29400	454
627	20231019	094800	2462339750	29450	29550	29550	29450	897
628	20231019	094700	2435890400	29550	29600	29600	29550	446
629	20231019	094600	2422709750	29600	29650	29650	29600	712
630	20231019	094500	2401633750	29650	29650	29650	29600	192
631	20231019	094400	2395941100	29650	29700	29700	29650	158
632	20231019	094300	2391250250	29700	29650	29700	29650	274
633	20231019	094200	2383122950	29650	29550	29650	29550	813
634	20231019	094100	2359058150	29600	29550	29600	29550	845
635	20231019	094000	2334074450	29550	29600	29600	29500	654
636	20231019	093900	2314737300	29600	29600	29700	29600	2483
637	20231019	093800	2241193950	29600	29550	29600	29500	74
638	20231019	093700	2239003850	29600	29500	29600	29450	464
639	20231019	093600	2225316100	29600	29600	29600	29450	752
640	20231019	093500	2203098400	29600	29400	29600	29400	3499
641	20231019	093400	2100052300	29400	29400	29400	29250	1076
642	20231019	093300	2068458750	29400	29400	29400	29300	118
643	20231019	093200	2064999550	29250	29450	29450	29250	229
644	20231019	093100	2058296300	29200	29300	29450	29200	3064
645	20231019	093000	1968698950	29300	29400	29400	29300	1368
646	20231019	092900	1928566400	29350	29450	29450	29350	160
647	20231019	092800	1923865450	29450	29400	29450	29350	581
648	20231019	092700	1906790700	29450	29400	29450	29400	460
649	20231019	092600	1893254300	29450	29350	29450	29300	2731
650	20231019	092500	1813016500	29400	29350	29400	29300	904
651	20231019	092400	1786454000	29400	29300	29400	29200	2602
652	20231019	092300	1710371250	29350	29350	29350	29300	1138
653	20231019	092200	1676998350	29400	29350	29400	29300	276
654	20231019	092100	1668903150	29300	29400	29450	29300	1282
655	20231019	092000	1631233850	29450	29500	29500	29350	515
656	20231019	091900	1616096050	29500	29550	29550	29450	798
657	20231019	091800	1592557550	29550	29500	29600	29500	1544
658	20231019	091700	1546942150	29550	29500	29550	29450	1133
659	20231019	091600	1513518500	29500	29500	29550	29450	507
660	20231019	091500	1498564800	29500	29700	29700	29450	1467
661	20231019	091400	1455214500	29750	29600	29750	29600	1306
662	20231019	091300	1416463600	29600	29450	29600	29450	2028
663	20231019	091200	1356643350	29450	29300	29500	29300	4737
664	20231019	091100	1217563800	29300	29400	29400	29000	17149
665	20231019	091000	719090350	29450	29500	29500	29300	2906
666	20231019	090900	633749200	29350	29300	29500	29250	3297
667	20231019	090800	536941450	29300	29450	29450	29150	1194
668	20231019	090700	502038750	29450	29300	29550	29200	2730
669	20231019	090600	422066000	29550	29350	29550	29350	1875
670	20231019	090500	366926600	29350	29650	29650	29350	3810
671	20231019	090400	254673250	29600	29750	29750	29550	106
672	20231019	090300	251530000	29750	29750	29750	29500	933
673	20231019	090200	223880650	29750	29550	29750	29550	578
674	20231019	090100	206749250	29550	29750	29800	29500	1749
675	20231019	090000	155111150	29700	29950	29950	29500	5206