KissMeData/389020/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205500	1403177300	29200	29200	29200	29200	1218
3	20231018	205400	1403177300	29200	29200	29200	29200	0
4	20231018	205300	1403177300	29200	29200	29200	29200	0
5	20231018	205200	1403177300	29200	29200	29200	29200	0
6	20231018	205100	1403177300	29200	29200	29200	29200	0
7	20231018	205000	1403177300	29200	29200	29200	29200	0
8	20231018	204900	1403177300	29200	29200	29200	29200	0
9	20231018	204800	1403177300	29200	29200	29200	29200	0
10	20231018	204700	1403177300	29200	29200	29200	29200	0
11	20231018	204600	1403177300	29200	29200	29200	29200	0
12	20231018	204500	1403177300	29200	29200	29200	29200	0
13	20231018	204400	1403177300	29200	29200	29200	29200	0
14	20231018	204300	1403177300	29200	29200	29200	29200	0
15	20231018	204200	1403177300	29200	29200	29200	29200	0
16	20231018	204100	1403177300	29200	29200	29200	29200	0
17	20231018	204000	1403177300	29200	29200	29200	29200	0
18	20231018	203900	1403177300	29200	29200	29200	29200	0
19	20231018	203800	1403177300	29200	29200	29200	29200	0
20	20231018	203700	1403177300	29200	29200	29200	29200	0
21	20231018	203600	1403177300	29200	29200	29200	29200	0
22	20231018	203500	1403177300	29200	29200	29200	29200	0
23	20231018	203400	1403177300	29200	29200	29200	29200	0
24	20231018	203300	1403177300	29200	29200	29200	29200	0
25	20231018	203200	1403177300	29200	29200	29200	29200	0
26	20231018	203100	1403177300	29200	29200	29200	29200	0
27	20231018	203000	1403177300	29200	29200	29200	29200	0
28	20231018	202900	1403177300	29200	29200	29200	29200	0
29	20231018	202800	1403177300	29200	29200	29200	29200	0
30	20231018	202700	1403177300	29200	29200	29200	29200	0
31	20231018	202600	1403177300	29200	29200	29200	29200	0
32	20231018	202500	1403177300	29200	29200	29200	29200	1218
33	20231018	202400	1403177300	29200	29200	29200	29200	0
34	20231018	202300	1403177300	29200	29200	29200	29200	0
35	20231018	202200	1403177300	29200	29200	29200	29200	0
36	20231018	202100	1403177300	29200	29200	29200	29200	0
37	20231018	202000	1403177300	29200	29200	29200	29200	0
38	20231018	201900	1403177300	29200	29200	29200	29200	0
39	20231018	201800	1403177300	29200	29200	29200	29200	0
40	20231018	201700	1403177300	29200	29200	29200	29200	0
41	20231018	201600	1403177300	29200	29200	29200	29200	0
42	20231018	201500	1403177300	29200	29200	29200	29200	0
43	20231018	201400	1403177300	29200	29200	29200	29200	0
44	20231018	201300	1403177300	29200	29200	29200	29200	0
45	20231018	201200	1403177300	29200	29200	29200	29200	0
46	20231018	201100	1403177300	29200	29200	29200	29200	0
47	20231018	201000	1403177300	29200	29200	29200	29200	0
48	20231018	200900	1403177300	29200	29200	29200	29200	0
49	20231018	200800	1403177300	29200	29200	29200	29200	0
50	20231018	200700	1403177300	29200	29200	29200	29200	0
51	20231018	200600	1403177300	29200	29200	29200	29200	0
52	20231018	200500	1403177300	29200	29200	29200	29200	0
53	20231018	200400	1403177300	29200	29200	29200	29200	0
54	20231018	200300	1403177300	29200	29200	29200	29200	0
55	20231018	200200	1403177300	29200	29200	29200	29200	0
56	20231018	200100	1403177300	29200	29200	29200	29200	0
57	20231018	200000	1403177300	29200	29200	29200	29200	0
58	20231018	195900	1403177300	29200	29200	29200	29200	0
59	20231018	195800	1403177300	29200	29200	29200	29200	0
60	20231018	195700	1403177300	29200	29200	29200	29200	0
61	20231018	195600	1403177300	29200	29200	29200	29200	0
62	20231018	195500	1403177300	29200	29200	29200	29200	1218
63	20231018	195400	1403177300	29200	29200	29200	29200	0
64	20231018	195300	1403177300	29200	29200	29200	29200	0
65	20231018	195200	1403177300	29200	29200	29200	29200	0
66	20231018	195100	1403177300	29200	29200	29200	29200	0
67	20231018	195000	1403177300	29200	29200	29200	29200	0
68	20231018	194900	1403177300	29200	29200	29200	29200	0
69	20231018	194800	1403177300	29200	29200	29200	29200	0
70	20231018	194700	1403177300	29200	29200	29200	29200	0
71	20231018	194600	1403177300	29200	29200	29200	29200	0
72	20231018	194500	1403177300	29200	29200	29200	29200	0
73	20231018	194400	1403177300	29200	29200	29200	29200	0
74	20231018	194300	1403177300	29200	29200	29200	29200	0
75	20231018	194200	1403177300	29200	29200	29200	29200	0
76	20231018	194100	1403177300	29200	29200	29200	29200	0
77	20231018	194000	1403177300	29200	29200	29200	29200	0
78	20231018	193900	1403177300	29200	29200	29200	29200	0
79	20231018	193800	1403177300	29200	29200	29200	29200	0
80	20231018	193700	1403177300	29200	29200	29200	29200	0
81	20231018	193600	1403177300	29200	29200	29200	29200	0
82	20231018	193500	1403177300	29200	29200	29200	29200	0
83	20231018	193400	1403177300	29200	29200	29200	29200	0
84	20231018	193300	1403177300	29200	29200	29200	29200	0
85	20231018	193200	1403177300	29200	29200	29200	29200	0
86	20231018	193100	1403177300	29200	29200	29200	29200	0
87	20231018	193000	1403177300	29200	29200	29200	29200	0
88	20231018	192900	1403177300	29200	29200	29200	29200	0
89	20231018	192800	1403177300	29200	29200	29200	29200	0
90	20231018	192700	1403177300	29200	29200	29200	29200	0
91	20231018	192600	1403177300	29200	29200	29200	29200	0
92	20231018	192500	1403177300	29200	29200	29200	29200	1218
93	20231018	192400	1403177300	29200	29200	29200	29200	0
94	20231018	192300	1403177300	29200	29200	29200	29200	0
95	20231018	192200	1403177300	29200	29200	29200	29200	0
96	20231018	192100	1403177300	29200	29200	29200	29200	0
97	20231018	192000	1403177300	29200	29200	29200	29200	0
98	20231018	191900	1403177300	29200	29200	29200	29200	0
99	20231018	191800	1403177300	29200	29200	29200	29200	0
100	20231018	191700	1403177300	29200	29200	29200	29200	0
101	20231018	191600	1403177300	29200	29200	29200	29200	0
102	20231018	191500	1403177300	29200	29200	29200	29200	0
103	20231018	191400	1403177300	29200	29200	29200	29200	0
104	20231018	191300	1403177300	29200	29200	29200	29200	0
105	20231018	191200	1403177300	29200	29200	29200	29200	0
106	20231018	191100	1403177300	29200	29200	29200	29200	0
107	20231018	191000	1403177300	29200	29200	29200	29200	0
108	20231018	190900	1403177300	29200	29200	29200	29200	0
109	20231018	190800	1403177300	29200	29200	29200	29200	0
110	20231018	190700	1403177300	29200	29200	29200	29200	0
111	20231018	190600	1403177300	29200	29200	29200	29200	0
112	20231018	190500	1403177300	29200	29200	29200	29200	0
113	20231018	190400	1403177300	29200	29200	29200	29200	0
114	20231018	190300	1403177300	29200	29200	29200	29200	0
115	20231018	190200	1403177300	29200	29200	29200	29200	0
116	20231018	190100	1403177300	29200	29200	29200	29200	0
117	20231018	190000	1403177300	29200	29200	29200	29200	0
118	20231018	185900	1403177300	29200	29200	29200	29200	0
119	20231018	185800	1403177300	29200	29200	29200	29200	0
120	20231018	185700	1403177300	29200	29200	29200	29200	0
121	20231018	185600	1403177300	29200	29200	29200	29200	0
122	20231018	185500	1403177300	29200	29200	29200	29200	1218
123	20231018	185400	1403177300	29200	29200	29200	29200	0
124	20231018	185300	1403177300	29200	29200	29200	29200	0
125	20231018	185200	1403177300	29200	29200	29200	29200	0
126	20231018	185100	1403177300	29200	29200	29200	29200	0
127	20231018	185000	1403177300	29200	29200	29200	29200	0
128	20231018	184900	1403177300	29200	29200	29200	29200	0
129	20231018	184800	1403177300	29200	29200	29200	29200	0
130	20231018	184700	1403177300	29200	29200	29200	29200	0
131	20231018	184600	1403177300	29200	29200	29200	29200	0
132	20231018	184500	1403177300	29200	29200	29200	29200	0
133	20231018	184400	1403177300	29200	29200	29200	29200	0
134	20231018	184300	1403177300	29200	29200	29200	29200	0
135	20231018	184200	1403177300	29200	29200	29200	29200	0
136	20231018	184100	1403177300	29200	29200	29200	29200	0
137	20231018	184000	1403177300	29200	29200	29200	29200	0
138	20231018	183900	1403177300	29200	29200	29200	29200	0
139	20231018	183800	1403177300	29200	29200	29200	29200	0
140	20231018	183700	1403177300	29200	29200	29200	29200	0
141	20231018	183600	1403177300	29200	29200	29200	29200	0
142	20231018	183500	1403177300	29200	29200	29200	29200	0
143	20231018	183400	1403177300	29200	29200	29200	29200	0
144	20231018	183300	1403177300	29200	29200	29200	29200	0
145	20231018	183200	1403177300	29200	29200	29200	29200	0
146	20231018	183100	1403177300	29200	29200	29200	29200	0
147	20231018	183000	1403177300	29200	29200	29200	29200	0
148	20231018	182900	1403177300	29200	29200	29200	29200	0
149	20231018	182800	1403177300	29200	29200	29200	29200	0
150	20231018	182700	1403177300	29200	29200	29200	29200	0
151	20231018	182600	1403177300	29200	29200	29200	29200	0
152	20231018	182500	1403177300	29200	29200	29200	29200	1218
153	20231018	182400	1403177300	29200	29200	29200	29200	0
154	20231018	182300	1403177300	29200	29200	29200	29200	0
155	20231018	182200	1403177300	29200	29200	29200	29200	0
156	20231018	182100	1403177300	29200	29200	29200	29200	0
157	20231018	182000	1403177300	29200	29200	29200	29200	0
158	20231018	181900	1403177300	29200	29200	29200	29200	0
159	20231018	181800	1403177300	29200	29200	29200	29200	0
160	20231018	181700	1403177300	29200	29200	29200	29200	0
161	20231018	181600	1403177300	29200	29200	29200	29200	0
162	20231018	181500	1403177300	29200	29200	29200	29200	0
163	20231018	181400	1403177300	29200	29200	29200	29200	0
164	20231018	181300	1403177300	29200	29200	29200	29200	0
165	20231018	181200	1403177300	29200	29200	29200	29200	0
166	20231018	181100	1403177300	29200	29200	29200	29200	0
167	20231018	181000	1403177300	29200	29200	29200	29200	0
168	20231018	180900	1403177300	29200	29200	29200	29200	0
169	20231018	180800	1403177300	29200	29200	29200	29200	0
170	20231018	180700	1403177300	29200	29200	29200	29200	0
171	20231018	180600	1403177300	29200	29200	29200	29200	0
172	20231018	180500	1403177300	29200	29200	29200	29200	0
173	20231018	180400	1403177300	29200	29200	29200	29200	0
174	20231018	180300	1403177300	29200	29200	29200	29200	0
175	20231018	180200	1403177300	29200	29200	29200	29200	0
176	20231018	180100	1403177300	29200	29200	29200	29200	0
177	20231018	180000	1403177300	29200	29200	29200	29200	0
178	20231018	175900	1403177300	29200	29200	29200	29200	0
179	20231018	175800	1403177300	29200	29200	29200	29200	0
180	20231018	175700	1403177300	29200	29200	29200	29200	0
181	20231018	175600	1403177300	29200	29200	29200	29200	0
182	20231018	175500	1403177300	29200	29200	29200	29200	1218
183	20231018	175400	1403177300	29200	29200	29200	29200	0
184	20231018	175300	1403177300	29200	29200	29200	29200	0
185	20231018	175200	1403177300	29200	29200	29200	29200	0
186	20231018	175100	1403177300	29200	29200	29200	29200	0
187	20231018	175000	1403177300	29200	29200	29200	29200	0
188	20231018	174900	1403177300	29200	29200	29200	29200	0
189	20231018	174800	1403177300	29200	29200	29200	29200	0
190	20231018	174700	1403177300	29200	29200	29200	29200	0
191	20231018	174600	1403177300	29200	29200	29200	29200	0
192	20231018	174500	1403177300	29200	29200	29200	29200	0
193	20231018	174400	1403177300	29200	29200	29200	29200	0
194	20231018	174300	1403177300	29200	29200	29200	29200	0
195	20231018	174200	1403177300	29200	29200	29200	29200	0
196	20231018	174100	1403177300	29200	29200	29200	29200	0
197	20231018	174000	1403177300	29200	29200	29200	29200	0
198	20231018	173900	1403177300	29200	29200	29200	29200	0
199	20231018	173800	1403177300	29200	29200	29200	29200	0
200	20231018	173700	1403177300	29200	29200	29200	29200	0
201	20231018	173600	1403177300	29200	29200	29200	29200	0
202	20231018	173500	1403177300	29200	29200	29200	29200	0
203	20231018	173400	1403177300	29200	29200	29200	29200	0
204	20231018	173300	1403177300	29200	29200	29200	29200	0
205	20231018	173200	1403177300	29200	29200	29200	29200	0
206	20231018	173100	1403177300	29200	29200	29200	29200	0
207	20231018	173000	1403177300	29200	29200	29200	29200	0
208	20231018	172900	1403177300	29200	29200	29200	29200	0
209	20231018	172800	1403177300	29200	29200	29200	29200	0
210	20231018	172700	1403177300	29200	29200	29200	29200	0
211	20231018	172600	1403177300	29200	29200	29200	29200	0
212	20231018	172500	1403177300	29200	29200	29200	29200	1218
213	20231018	172400	1403177300	29200	29200	29200	29200	0
214	20231018	172300	1403177300	29200	29200	29200	29200	0
215	20231018	172200	1403177300	29200	29200	29200	29200	0
216	20231018	172100	1403177300	29200	29200	29200	29200	0
217	20231018	172000	1403177300	29200	29200	29200	29200	0
218	20231018	171900	1403177300	29200	29200	29200	29200	0
219	20231018	171800	1403177300	29200	29200	29200	29200	0
220	20231018	171700	1403177300	29200	29200	29200	29200	0
221	20231018	171600	1403177300	29200	29200	29200	29200	0
222	20231018	171500	1403177300	29200	29200	29200	29200	0
223	20231018	171400	1403177300	29200	29200	29200	29200	0
224	20231018	171300	1403177300	29200	29200	29200	29200	0
225	20231018	171200	1403177300	29200	29200	29200	29200	0
226	20231018	171100	1403177300	29200	29200	29200	29200	0
227	20231018	171000	1403177300	29200	29200	29200	29200	0
228	20231018	170900	1403177300	29200	29200	29200	29200	0
229	20231018	170800	1403177300	29200	29200	29200	29200	0
230	20231018	170700	1403177300	29200	29200	29200	29200	0
231	20231018	170600	1403177300	29200	29200	29200	29200	0
232	20231018	170500	1403177300	29200	29200	29200	29200	0
233	20231018	170400	1403177300	29200	29200	29200	29200	0
234	20231018	170300	1403177300	29200	29200	29200	29200	0
235	20231018	170200	1403177300	29200	29200	29200	29200	0
236	20231018	170100	1403177300	29200	29200	29200	29200	0
237	20231018	170000	1403177300	29200	29200	29200	29200	0
238	20231018	165900	1403177300	29200	29200	29200	29200	0
239	20231018	165800	1403177300	29200	29200	29200	29200	0
240	20231018	165700	1403177300	29200	29200	29200	29200	0
241	20231018	165600	1403177300	29200	29200	29200	29200	0
242	20231018	165500	1403177300	29200	29200	29200	29200	1218
243	20231018	165400	1403177300	29200	29200	29200	29200	0
244	20231018	165300	1403177300	29200	29200	29200	29200	0
245	20231018	165200	1403177300	29200	29200	29200	29200	0
246	20231018	165100	1403177300	29200	29200	29200	29200	0
247	20231018	165000	1403177300	29200	29200	29200	29200	0
248	20231018	164900	1403177300	29200	29200	29200	29200	0
249	20231018	164800	1403177300	29200	29200	29200	29200	0
250	20231018	164700	1403177300	29200	29200	29200	29200	0
251	20231018	164600	1403177300	29200	29200	29200	29200	0
252	20231018	164500	1403177300	29200	29200	29200	29200	0
253	20231018	164400	1403177300	29200	29200	29200	29200	0
254	20231018	164300	1403177300	29200	29200	29200	29200	0
255	20231018	164200	1403177300	29200	29200	29200	29200	0
256	20231018	164100	1403177300	29200	29200	29200	29200	0
257	20231018	164000	1403177300	29200	29200	29200	29200	0
258	20231018	163900	1403177300	29200	29200	29200	29200	0
259	20231018	163800	1403177300	29200	29200	29200	29200	0
260	20231018	163700	1403177300	29200	29200	29200	29200	0
261	20231018	163600	1403177300	29200	29200	29200	29200	0
262	20231018	163500	1403177300	29200	29200	29200	29200	0
263	20231018	163400	1403177300	29200	29200	29200	29200	0
264	20231018	163300	1403177300	29200	29200	29200	29200	0
265	20231018	163200	1403177300	29200	29200	29200	29200	0
266	20231018	163100	1403177300	29200	29200	29200	29200	0
267	20231018	163000	1403177300	29200	29200	29200	29200	0
268	20231018	162900	1403177300	29200	29200	29200	29200	0
269	20231018	162800	1403177300	29200	29200	29200	29200	0
270	20231018	162700	1403177300	29200	29200	29200	29200	0
271	20231018	162600	1403177300	29200	29200	29200	29200	0
272	20231018	162500	1403177300	29200	29200	29200	29200	1218
273	20231018	162400	1403177300	29200	29200	29200	29200	0
274	20231018	162300	1403177300	29200	29200	29200	29200	0
275	20231018	162200	1403177300	29200	29200	29200	29200	0
276	20231018	162100	1403177300	29200	29200	29200	29200	0
277	20231018	162000	1403177300	29200	29200	29200	29200	0
278	20231018	161900	1403177300	29200	29200	29200	29200	0
279	20231018	161800	1403177300	29200	29200	29200	29200	0
280	20231018	161700	1403177300	29200	29200	29200	29200	0
281	20231018	161600	1403177300	29200	29200	29200	29200	0
282	20231018	161500	1403177300	29200	29200	29200	29200	0
283	20231018	161400	1403177300	29200	29200	29200	29200	0
284	20231018	161300	1403177300	29200	29200	29200	29200	0
285	20231018	161200	1403177300	29200	29200	29200	29200	0
286	20231018	161100	1403177300	29200	29200	29200	29200	0
287	20231018	161000	1403177300	29200	29200	29200	29200	0
288	20231018	160900	1403177300	29200	29200	29200	29200	0
289	20231018	160800	1403177300	29200	29200	29200	29200	0
290	20231018	160700	1403177300	29200	29200	29200	29200	0
291	20231018	160600	1403177300	29200	29200	29200	29200	0
292	20231018	160500	1403177300	29200	29200	29200	29200	0
293	20231018	160400	1403177300	29200	29200	29200	29200	0
294	20231018	160300	1403177300	29200	29200	29200	29200	0
295	20231018	160200	1403177300	29200	29200	29200	29200	0
296	20231018	160100	1403177300	29200	29200	29200	29200	0
297	20231018	160000	1403177300	29200	29200	29200	29200	0
298	20231018	155900	1403177300	29200	29200	29200	29200	0
299	20231018	155800	1403177300	29200	29200	29200	29200	0
300	20231018	155700	1403177300	29200	29200	29200	29200	0
301	20231018	155600	1403177300	29200	29200	29200	29200	0
302	20231018	155500	1403177300	29200	29200	29200	29200	1218
303	20231018	155400	1403177300	29200	29200	29200	29200	0
304	20231018	155300	1403177300	29200	29200	29200	29200	0
305	20231018	155200	1403177300	29200	29200	29200	29200	0
306	20231018	155100	1403177300	29200	29200	29200	29200	0
307	20231018	155000	1403177300	29200	29200	29200	29200	0
308	20231018	154900	1403177300	29200	29200	29200	29200	0
309	20231018	154800	1403177300	29200	29200	29200	29200	0
310	20231018	154700	1403177300	29200	29200	29200	29200	0
311	20231018	154600	1403177300	29200	29200	29200	29200	0
312	20231018	154500	1403177300	29200	29200	29200	29200	0
313	20231018	154400	1403177300	29200	29200	29200	29200	0
314	20231018	154300	1403177300	29200	29200	29200	29200	0
315	20231018	154200	1403177300	29200	29200	29200	29200	0
316	20231018	154100	1403177300	29200	29200	29200	29200	0
317	20231018	154000	1403177300	29200	29200	29200	29200	0
318	20231018	153900	1403177300	29200	29200	29200	29200	0
319	20231018	153800	1403177300	29200	29200	29200	29200	0
320	20231018	153700	1403177300	29200	29200	29200	29200	0
321	20231018	153600	1403177300	29200	29200	29200	29200	0
322	20231018	153500	1403177300	29200	29200	29200	29200	0
323	20231018	153400	1403177300	29200	29200	29200	29200	0
324	20231018	153300	1403177300	29200	29200	29200	29200	0
325	20231018	153200	1403177300	29200	29200	29200	29200	0
326	20231018	153100	1403177300	29200	29200	29200	29200	0
327	20231018	153000	1403177300	29200	29200	29200	29200	1218
328	20231018	152900	1367611700	29100	29100	29100	29100	0
329	20231018	152800	1367611700	29100	29100	29100	29100	0
330	20231018	152700	1367611700	29100	29100	29100	29100	0
331	20231018	152600	1367611700	29100	29100	29100	29100	0
332	20231018	152500	1367611700	29100	29100	29100	29100	0
333	20231018	152400	1367611700	29100	29100	29100	29100	0
334	20231018	152300	1367611700	29100	29100	29100	29100	0
335	20231018	152200	1367611700	29100	29100	29100	29100	0
336	20231018	152100	1367611700	29100	29100	29100	29100	0
337	20231018	152000	1367611700	29100	29100	29100	29100	0
338	20231018	151900	1367611700	29100	29000	29100	28950	104
339	20231018	151800	1364595750	28950	29000	29000	28950	419
340	20231018	151700	1352448700	29100	29100	29100	29100	10
341	20231018	151600	1352157700	29150	29100	29150	29100	46
342	20231018	151500	1350819050	29100	29100	29100	29100	6
343	20231018	151400	1350644450	29000	29150	29150	29000	301
344	20231018	151300	1341915300	29150	29150	29150	29150	2
345	20231018	151200	1341857000	29150	29150	29150	29150	1
346	20231018	151100	1341827850	29150	29050	29150	28950	503
347	20231018	151000	1327249300	29150	29150	29150	29150	11
348	20231018	150900	1326928650	29150	29050	29150	29050	52
349	20231018	150800	1325417850	29150	29050	29150	29050	4
350	20231018	150700	1325301350	29150	29150	29150	29150	5
351	20231018	150600	1325155600	29150	29150	29150	29150	3
352	20231018	150500	1325068150	29150	29150	29150	29150	2
353	20231018	150400	1325009850	29150	29150	29150	29150	1
354	20231018	150300	1324980700	29150	29150	29150	29150	6
355	20231018	150200	1324805800	29200	29200	29200	29200	1
356	20231018	150100	1324776600	29250	29050	29250	29000	402
357	20231018	150000	1313107950	29250	29250	29250	29050	4
358	20231018	145900	1312991150	29050	29250	29250	29050	23
359	20231018	145800	1312320050	29250	29250	29250	29250	1
360	20231018	145700	1312290800	29250	29250	29250	29250	2
361	20231018	145600	1312232300	29250	29250	29250	29250	1
362	20231018	145500	1312203050	29250	29250	29250	29250	2
363	20231018	145400	1312144550	29250	29250	29250	29250	21
364	20231018	145300	1311530300	29250	29250	29250	29250	23
365	20231018	145200	1310857550	29250	29250	29250	29250	2
366	20231018	145100	1310799050	29200	29150	29200	29150	63
367	20231018	145000	1308960550	29150	29150	29150	29150	7
368	20231018	144900	1308756500	29150	29150	29150	29150	4
369	20231018	144800	1308639900	29150	29050	29150	29000	29
370	20231018	144700	1307797950	29150	29100	29150	29000	355
371	20231018	144600	1297465600	29100	29100	29100	29100	2
372	20231018	144500	1297407400	29150	29150	29150	29150	1
373	20231018	144400	1297378250	29150	29150	29150	29150	2
374	20231018	144300	1297319950	29150	29150	29150	29150	4
375	20231018	144200	1297203350	29150	29150	29150	29150	5
376	20231018	144100	1297057600	29150	29150	29150	29150	3
377	20231018	144000	1296970150	29150	29150	29150	29150	39
378	20231018	143900	1295833300	29150	29150	29150	29150	1
379	20231018	143800	1295804150	29150	29000	29150	29000	17
380	20231018	143700	1295310850	29150	29150	29150	29150	1
381	20231018	143600	1295281700	29150	29050	29150	29050	52
382	20231018	143500	1293770900	29150	29150	29150	29150	102
383	20231018	143400	1290797600	29150	29100	29150	29100	13
384	20231018	143300	1290419250	29000	29100	29100	29000	247
385	20231018	143200	1283256000	29100	29100	29100	29100	1
386	20231018	143100	1283226900	29000	29000	29000	29000	0
387	20231018	143000	1283226900	29000	29000	29000	29000	279
388	20231018	142900	1275135900	29000	29000	29000	29000	7
389	20231018	142800	1274932900	29000	29000	29000	29000	31
390	20231018	142700	1274033900	29000	29000	29000	29000	5
391	20231018	142600	1273888900	28950	28950	28950	28950	11
392	20231018	142500	1273570450	29000	28950	29000	28950	480
393	20231018	142400	1259670450	29000	29000	29000	29000	0
394	20231018	142300	1259670450	29000	29000	29000	29000	135
395	20231018	142200	1255755450	29050	29050	29050	29050	16
396	20231018	142100	1255290650	29050	29050	29050	29050	101
397	20231018	142000	1252356600	29050	29050	29050	29050	20
398	20231018	141900	1251775600	29050	29050	29050	29050	12
399	20231018	141800	1251427000	29050	29050	29050	29000	1506
400	20231018	141700	1207752500	29050	29150	29150	29050	712
401	20231018	141600	1187068800	29050	29150	29150	29050	340
402	20231018	141500	1177191700	29050	29100	29100	29050	400
403	20231018	141400	1165563100	29100	29200	29200	29100	405
404	20231018	141300	1153771600	29200	29200	29200	29200	0
405	20231018	141200	1153771600	29200	29200	29200	29200	0
406	20231018	141100	1153771600	29200	29200	29200	29200	5
407	20231018	141000	1153625600	29200	29200	29200	29200	0
408	20231018	140900	1153625600	29200	29200	29200	29200	0
409	20231018	140800	1153625600	29200	29200	29200	29200	1
410	20231018	140700	1153596400	29200	29200	29200	29200	89
411	20231018	140600	1150997600	29100	29100	29100	29100	200
412	20231018	140500	1145177600	29100	29100	29100	29100	20
413	20231018	140400	1144595600	29200	29200	29200	29200	3
414	20231018	140300	1144508000	29100	29100	29100	29100	0
415	20231018	140200	1144508000	29100	29150	29150	29100	1966
416	20231018	140100	1087219750	29150	29150	29150	29150	69
417	20231018	140000	1085208400	29150	29200	29200	29150	63
418	20231018	135900	1083371450	29200	29200	29200	29200	0
419	20231018	135800	1083371450	29200	29200	29200	29200	0
420	20231018	135700	1083371450	29200	29200	29200	29200	0
421	20231018	135600	1083371450	29200	29200	29200	29200	78
422	20231018	135500	1081093850	29250	29250	29250	29250	0
423	20231018	135400	1081093850	29250	29250	29250	29250	0
424	20231018	135300	1081093850	29250	29250	29250	29250	0
425	20231018	135200	1081093850	29250	29250	29250	29250	0
426	20231018	135100	1081093850	29250	29250	29250	29250	0
427	20231018	135000	1081093850	29250	29250	29250	29250	0
428	20231018	134900	1081093850	29250	29250	29250	29250	0
429	20231018	134800	1081093850	29250	29250	29250	29250	11
430	20231018	134700	1080772100	29250	29250	29250	29250	1
431	20231018	134600	1080742850	29200	29200	29200	29200	0
432	20231018	134500	1080742850	29200	29200	29200	29200	145
433	20231018	134400	1076508850	29200	29200	29200	29200	200
434	20231018	134300	1070668850	29200	29200	29200	29200	210
435	20231018	134200	1064536850	29200	29200	29200	29200	0
436	20231018	134100	1064536850	29200	29200	29200	29200	0
437	20231018	134000	1064536850	29200	29200	29200	29200	13
438	20231018	133900	1064157250	29250	29250	29250	29250	5
439	20231018	133800	1064011000	29250	29250	29250	29250	0
440	20231018	133700	1064011000	29250	29250	29250	29250	2
441	20231018	133600	1063952500	29250	29250	29250	29250	0
442	20231018	133500	1063952500	29250	29250	29250	29250	0
443	20231018	133400	1063952500	29250	29250	29250	29250	0
444	20231018	133300	1063952500	29250	29250	29250	29250	34
445	20231018	133200	1062958000	29250	29250	29250	29250	0
446	20231018	133100	1062958000	29250	29250	29250	29250	1
447	20231018	133000	1062928750	29250	29250	29250	29250	0
448	20231018	132900	1062928750	29250	29250	29250	29250	0
449	20231018	132800	1062928750	29250	29250	29250	29250	5
450	20231018	132700	1062782500	29200	29200	29200	29200	40
451	20231018	132600	1061614500	29250	29250	29250	29250	0
452	20231018	132500	1061614500	29250	29250	29250	29250	0
453	20231018	132400	1061614500	29250	29250	29250	29250	0
454	20231018	132300	1061614500	29250	29250	29250	29250	32
455	20231018	132200	1060678500	29200	29200	29200	29200	434
456	20231018	132100	1048005700	29250	29250	29250	29250	0
457	20231018	132000	1048005700	29250	29250	29250	29250	1
458	20231018	131900	1047976450	29250	29250	29250	29250	0
459	20231018	131800	1047976450	29250	29250	29250	29250	0
460	20231018	131700	1047976450	29250	29250	29250	29250	0
461	20231018	131600	1047976450	29250	29250	29250	29250	0
462	20231018	131500	1047976450	29250	29250	29250	29250	0
463	20231018	131400	1047976450	29250	29250	29250	29250	99
464	20231018	131300	1045080700	29250	29250	29250	29250	6
465	20231018	131200	1044905200	29300	29300	29300	29300	32
466	20231018	131100	1043967600	29250	29250	29250	29250	0
467	20231018	131000	1043967600	29250	29250	29250	29250	0
468	20231018	130900	1043967600	29250	29250	29250	29250	0
469	20231018	130800	1043967600	29250	29250	29250	29250	60
470	20231018	130700	1042212600	29250	29250	29250	29250	34
471	20231018	130600	1041218100	29300	29300	29300	29300	0
472	20231018	130500	1041218100	29300	29300	29300	29300	0
473	20231018	130400	1041218100	29300	29300	29300	29300	0
474	20231018	130300	1041218100	29300	29300	29300	29300	0
475	20231018	130200	1041218100	29300	29300	29300	29300	0
476	20231018	130100	1041218100	29300	29300	29300	29300	0
477	20231018	130000	1041218100	29300	29300	29300	29300	0
478	20231018	125900	1041218100	29300	29300	29300	29300	0
479	20231018	125800	1041218100	29300	29300	29300	29300	0
480	20231018	125700	1041218100	29300	29300	29300	29300	0
481	20231018	125600	1041218100	29300	29300	29300	29300	0
482	20231018	125500	1041218100	29300	29300	29300	29300	1
483	20231018	125400	1041188800	29250	29300	29300	29250	75
484	20231018	125300	1038993800	29300	29300	29300	29300	10
485	20231018	125200	1038700800	29300	29300	29300	29300	54
486	20231018	125100	1037118600	29200	29200	29200	29200	0
487	20231018	125000	1037118600	29200	29200	29200	29200	0
488	20231018	124900	1037118600	29200	29200	29200	29200	0
489	20231018	124800	1037118600	29200	29200	29200	29200	2
490	20231018	124700	1037060200	29150	29150	29150	29150	110
491	20231018	124600	1033853700	29200	29200	29200	29200	1
492	20231018	124500	1033824500	29250	29250	29250	29250	0
493	20231018	124400	1033824500	29250	29250	29250	29250	25
494	20231018	124300	1033093250	29250	29250	29250	29250	1
495	20231018	124200	1033064000	29250	29250	29250	29250	0
496	20231018	124100	1033064000	29250	29250	29250	29250	0
497	20231018	124000	1033064000	29250	29250	29250	29250	0
498	20231018	123900	1033064000	29250	29250	29250	29250	2
499	20231018	123800	1033005500	29300	29250	29300	29250	8
500	20231018	123700	1032771450	29150	29150	29150	29150	25
501	20231018	123600	1032042700	29150	29200	29200	29150	35
502	20231018	123500	1031021400	29200	29200	29200	29200	0
503	20231018	123400	1031021400	29200	29200	29200	29200	0
504	20231018	123300	1031021400	29200	29200	29200	29200	0
505	20231018	123200	1031021400	29200	29300	29300	29200	1473
506	20231018	123100	987880700	29350	29350	29350	29350	0
507	20231018	123000	987880700	29350	29350	29350	29350	0
508	20231018	122900	987880700	29350	29350	29350	29350	0
509	20231018	122800	987880700	29350	29350	29350	29350	0
510	20231018	122700	987880700	29350	29350	29350	29350	7
511	20231018	122600	987675250	29350	29350	29350	29350	0
512	20231018	122500	987675250	29350	29350	29350	29350	0
513	20231018	122400	987675250	29350	29350	29350	29350	0
514	20231018	122300	987675250	29350	29350	29350	29350	0
515	20231018	122200	987675250	29350	29350	29350	29350	0
516	20231018	122100	987675250	29350	29350	29350	29350	45
517	20231018	122000	986354500	29350	29350	29350	29350	0
518	20231018	121900	986354500	29350	29350	29350	29350	0
519	20231018	121800	986354500	29350	29350	29350	29350	0
520	20231018	121700	986354500	29350	29350	29350	29350	0
521	20231018	121600	986354500	29350	29350	29350	29350	1
522	20231018	121500	986325150	29350	29350	29350	29350	3
523	20231018	121400	986237100	29350	29350	29350	29350	0
524	20231018	121300	986237100	29350	29350	29350	29350	0
525	20231018	121200	986237100	29350	29350	29350	29350	0
526	20231018	121100	986237100	29350	29350	29350	29350	0
527	20231018	121000	986237100	29350	29350	29350	29350	0
528	20231018	120900	986237100	29350	29350	29350	29350	10
529	20231018	120800	985943600	29350	29350	29350	29350	0
530	20231018	120700	985943600	29350	29350	29350	29350	0
531	20231018	120600	985943600	29350	29350	29350	29350	1
532	20231018	120500	985914250	29350	29350	29350	29350	0
533	20231018	120400	985914250	29350	29350	29350	29350	0
534	20231018	120300	985914250	29350	29350	29350	29350	0
535	20231018	120200	985914250	29350	29350	29350	29350	0
536	20231018	120100	985914250	29350	29350	29350	29350	1
537	20231018	120000	985884900	29350	29350	29350	29350	239
538	20231018	115900	978870250	29400	29400	29400	29400	0
539	20231018	115800	978870250	29400	29400	29400	29400	9
540	20231018	115700	978605650	29400	29400	29400	29400	0
541	20231018	115600	978605650	29400	29400	29400	29400	0
542	20231018	115500	978605650	29400	29400	29400	29400	0
543	20231018	115400	978605650	29400	29400	29400	29400	0
544	20231018	115300	978605650	29400	29400	29400	29400	0
545	20231018	115200	978605650	29400	29400	29400	29400	0
546	20231018	115100	978605650	29400	29400	29400	29400	0
547	20231018	115000	978605650	29400	29500	29500	29400	177
548	20231018	114900	973401750	29400	29400	29400	29400	0
549	20231018	114800	973401750	29400	29450	29450	29400	85
550	20231018	114700	970902700	29500	29500	29500	29500	0
551	20231018	114600	970902700	29500	29500	29500	29500	0
552	20231018	114500	970902700	29500	29500	29500	29500	1
553	20231018	114400	970873200	29400	29400	29400	29400	0
554	20231018	114300	970873200	29400	29400	29400	29400	0
555	20231018	114200	970873200	29400	29400	29400	29400	0
556	20231018	114100	970873200	29400	29400	29400	29400	311
557	20231018	114000	961729800	29400	29400	29400	29400	0
558	20231018	113900	961729800	29400	29400	29400	29400	0
559	20231018	113800	961729800	29400	29400	29400	29400	0
560	20231018	113700	961729800	29400	29400	29400	29400	0
561	20231018	113600	961729800	29400	29400	29400	29400	0
562	20231018	113500	961729800	29400	29400	29400	29400	0
563	20231018	113400	961729800	29400	29400	29400	29400	0
564	20231018	113300	961729800	29400	29500	29500	29400	1001
565	20231018	113200	932289450	29600	29600	29600	29600	20
566	20231018	113100	931697450	29600	29600	29600	29600	93
567	20231018	113000	928944650	29450	29550	29650	29450	233
568	20231018	112900	922049200	29500	29500	29500	29500	100
569	20231018	112800	919099200	29500	29500	29500	29500	3
570	20231018	112700	919010700	29550	29550	29550	29550	1
571	20231018	112600	918981150	29500	29500	29500	29500	0
572	20231018	112500	918981150	29500	29500	29500	29500	0
573	20231018	112400	918981150	29500	29500	29500	29500	0
574	20231018	112300	918981150	29500	29500	29500	29500	0
575	20231018	112200	918981150	29500	29400	29500	29400	301
576	20231018	112100	910131650	29550	29550	29550	29550	0
577	20231018	112000	910131650	29550	29550	29550	29550	0
578	20231018	111900	910131650	29550	29550	29550	29550	0
579	20231018	111800	910131650	29550	29400	29550	29400	26
580	20231018	111700	909367100	29500	29500	29500	29500	0
581	20231018	111600	909367100	29500	29500	29500	29500	1
582	20231018	111500	909337600	29400	29400	29400	29400	0
583	20231018	111400	909337600	29400	29400	29400	29400	0
584	20231018	111300	909337600	29400	29400	29400	29400	30
585	20231018	111200	908455600	29550	29550	29550	29550	1
586	20231018	111100	908426050	29400	29400	29400	29400	30
587	20231018	111000	907544050	29400	29450	29450	29400	80
588	20231018	110900	905189100	29400	29400	29400	29400	0
589	20231018	110800	905189100	29400	29450	29450	29400	80
590	20231018	110700	902836350	29450	29450	29450	29450	0
591	20231018	110600	902836350	29450	29450	29450	29450	0
592	20231018	110500	902836350	29450	29500	29500	29450	634
593	20231018	110400	884162500	29500	29500	29500	29500	0
594	20231018	110300	884162500	29500	29500	29500	29500	0
595	20231018	110200	884162500	29500	29500	29500	29500	0
596	20231018	110100	884162500	29500	29500	29500	29500	0
597	20231018	110000	884162500	29500	29500	29500	29500	0
598	20231018	105900	884162500	29500	29500	29500	29500	0
599	20231018	105800	884162500	29500	29450	29500	29450	130
600	20231018	105700	880332500	29500	29500	29500	29500	0
601	20231018	105600	880332500	29500	29500	29500	29500	0
602	20231018	105500	880332500	29500	29500	29500	29500	175
603	20231018	105400	875170000	29500	29550	29550	29500	43
604	20231018	105300	873900700	29600	29550	29600	29550	102
605	20231018	105200	870886500	29600	29600	29600	29600	6
606	20231018	105100	870708900	29600	29550	29600	29550	110
607	20231018	105000	867458000	29500	29500	29500	29500	103
608	20231018	104900	864419500	29500	29500	29500	29500	0
609	20231018	104800	864419500	29500	29500	29500	29500	50
610	20231018	104700	862944500	29500	29500	29500	29500	0
611	20231018	104600	862944500	29500	29500	29500	29500	0
612	20231018	104500	862944500	29500	29450	29500	29450	202
613	20231018	104400	856995300	29450	29450	29450	29450	0
614	20231018	104300	856995300	29450	29450	29450	29450	0
615	20231018	104200	856995300	29450	29450	29450	29450	2
616	20231018	104100	856936400	29450	29450	29450	29450	0
617	20231018	104000	856936400	29450	29450	29450	29450	0
618	20231018	103900	856936400	29450	29450	29450	29450	2
619	20231018	103800	856877500	29450	29450	29450	29450	0
620	20231018	103700	856877500	29450	29450	29450	29450	0
621	20231018	103600	856877500	29450	29450	29450	29450	3
622	20231018	103500	856789150	29450	29550	29550	29450	56
623	20231018	103400	855136450	29550	29400	29550	29400	71
624	20231018	103300	853048900	29400	29400	29400	29400	0
625	20231018	103200	853048900	29400	29400	29400	29400	94
626	20231018	103100	850285300	29400	29350	29400	29350	104
627	20231018	103000	847229250	29350	29350	29350	29350	0
628	20231018	102900	847229250	29350	29350	29350	29350	55
629	20231018	102800	845615000	29350	29350	29350	29350	200
630	20231018	102700	839745000	29350	29350	29350	29350	2
631	20231018	102600	839686300	29350	29350	29350	29350	5
632	20231018	102500	839539550	29350	29350	29350	29350	0
633	20231018	102400	839539550	29350	29350	29350	29350	3
634	20231018	102300	839451500	29350	29350	29350	29350	0
635	20231018	102200	839451500	29350	29350	29350	29350	0
636	20231018	102100	839451500	29350	29350	29350	29350	2
637	20231018	102000	839392800	29250	29250	29250	29250	0
638	20231018	101900	839392800	29250	29250	29250	29250	218
639	20231018	101800	833016300	29100	29100	29100	29100	0
640	20231018	101700	833016300	29100	29100	29100	29100	0
641	20231018	101600	833016300	29100	29250	29250	29100	387
642	20231018	101500	821700450	29250	29200	29250	29200	349
643	20231018	101400	811508450	29200	29200	29200	29200	5
644	20231018	101300	811362450	29100	29100	29100	29100	0
645	20231018	101200	811362450	29100	29100	29100	29100	0
646	20231018	101100	811362450	29100	29100	29100	29100	105
647	20231018	101000	808306950	29100	29250	29250	29100	21
648	20231018	100900	807692850	29100	29250	29250	29100	65
649	20231018	100800	805796700	29100	29100	29100	29100	40
650	20231018	100700	804632700	29100	29100	29100	29100	92
651	20231018	100600	801955500	29100	29250	29250	29100	2655
652	20231018	100500	724534550	29300	29300	29300	29300	0
653	20231018	100400	724534550	29300	29300	29300	29300	0
654	20231018	100300	724534550	29300	29300	29300	29300	0
655	20231018	100200	724534550	29300	29300	29300	29300	1
656	20231018	100100	724505250	29250	29250	29250	29250	0
657	20231018	100000	724505250	29250	29250	29250	29250	96
658	20231018	095900	721697250	29200	29200	29200	29200	0
659	20231018	095800	721697250	29200	29200	29200	29200	0
660	20231018	095700	721697250	29200	29200	29200	29100	1751
661	20231018	095600	670639350	29200	29200	29200	29200	1
662	20231018	095500	670610150	29150	29450	29450	29100	2363
663	20231018	095400	601288800	29450	29450	29450	29450	0
664	20231018	095300	601288800	29450	29450	29500	29450	147
665	20231018	095200	596959600	29450	29450	29450	29450	67
666	20231018	095100	594986450	29450	29450	29450	29450	38
667	20231018	095000	593867350	29400	29400	29400	29400	0
668	20231018	094900	593867350	29400	29450	29450	29400	1149
669	20231018	094800	560085750	29650	29650	29650	29650	10
670	20231018	094700	559789250	29650	29650	29650	29650	2
671	20231018	094600	559729950	29650	29650	29650	29650	0
672	20231018	094500	559729950	29650	29650	29650	29650	0
673	20231018	094400	559729950	29650	29650	29650	29650	0
674	20231018	094300	559729950	29650	29500	29650	29450	24
675	20231018	094200	559020300	29450	29450	29450	29450	0
676	20231018	094100	559020300	29450	29600	29600	29450	1219
677	20231018	094000	523045450	29650	29750	29750	29650	686
678	20231018	093900	502696700	29750	29750	29750	29750	137
679	20231018	093800	498620950	29800	29800	29800	29800	0
680	20231018	093700	498620950	29800	29800	29800	29800	5
681	20231018	093600	498471950	29800	29800	29800	29800	5
682	20231018	093500	498322950	29850	29850	29850	29850	0
683	20231018	093400	498322950	29850	29750	29850	29750	771
684	20231018	093300	475377200	29750	29650	29750	29650	266
685	20231018	093200	467475650	29450	29500	29500	29450	3603
686	20231018	093100	361242000	29650	29650	29650	29650	1
687	20231018	093000	361212350	29700	29700	29700	29700	2
688	20231018	092900	361152950	29500	29400	29700	29400	64
689	20231018	092800	359268300	29400	29450	29450	29400	810
690	20231018	092700	335426450	29450	29650	29650	29400	992
691	20231018	092600	306171300	29750	29750	29750	29750	0
692	20231018	092500	306171300	29750	29750	29750	29550	731
693	20231018	092400	284569250	29750	29750	29750	29750	6
694	20231018	092300	284390750	29750	29500	29750	29500	33
695	20231018	092200	283416450	29550	29550	29550	29550	25
696	20231018	092100	282677700	29600	29700	29700	29600	1281
697	20231018	092000	244736450	29850	29850	29850	29850	3
698	20231018	091900	244646900	29900	29750	29900	29700	14
699	20231018	091800	244230550	29750	29900	29900	29750	227
700	20231018	091700	237468250	29900	29900	29900	29900	0
701	20231018	091600	237468250	29900	29700	29900	29700	89
702	20231018	091500	234820150	29700	29900	30000	29700	479
703	20231018	091400	220460200	29900	29850	29900	29750	456
704	20231018	091300	206859300	29850	29750	29900	29750	924
705	20231018	091200	179283000	29750	29550	29750	29550	1471
706	20231018	091100	135630050	29500	29500	29500	29500	3
707	20231018	091000	135541550	29450	29450	29450	29450	289
708	20231018	090900	127030500	29450	29450	29450	29450	1
709	20231018	090800	127001050	29450	29200	29450	29200	119
710	20231018	090700	123526000	29500	29450	29550	29450	190
711	20231018	090600	117924000	29500	29450	29500	29300	273
712	20231018	090500	109902000	29450	29250	29450	29250	206
713	20231018	090400	103862450	29100	29200	29300	29100	228
714	20231018	090300	97193300	29200	29050	29200	29050	221
715	20231018	090200	90759000	29000	28900	29000	28850	471
716	20231018	090100	77146200	28900	29000	29300	28900	1044
717	20231018	090000	46882250	29150	29450	29450	29050	1602