KissMeData/180640/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201100	2301358200	41850	41850	41850	41850	2638
3	20231011	201000	2301358200	41850	41850	41850	41850	0
4	20231011	200900	2301358200	41850	41850	41850	41850	0
5	20231011	200800	2301358200	41850	41850	41850	41850	0
6	20231011	200700	2301358200	41850	41850	41850	41850	0
7	20231011	200600	2301358200	41850	41850	41850	41850	0
8	20231011	200500	2301358200	41850	41850	41850	41850	0
9	20231011	200400	2301358200	41850	41850	41850	41850	0
10	20231011	200300	2301358200	41850	41850	41850	41850	0
11	20231011	200200	2301358200	41850	41850	41850	41850	0
12	20231011	200100	2301358200	41850	41850	41850	41850	0
13	20231011	200000	2301358200	41850	41850	41850	41850	0
14	20231011	195900	2301358200	41850	41850	41850	41850	0
15	20231011	195800	2301358200	41850	41850	41850	41850	0
16	20231011	195700	2301358200	41850	41850	41850	41850	0
17	20231011	195600	2301358200	41850	41850	41850	41850	0
18	20231011	195500	2301358200	41850	41850	41850	41850	0
19	20231011	195400	2301358200	41850	41850	41850	41850	0
20	20231011	195300	2301358200	41850	41850	41850	41850	0
21	20231011	195200	2301358200	41850	41850	41850	41850	0
22	20231011	195100	2301358200	41850	41850	41850	41850	0
23	20231011	195000	2301358200	41850	41850	41850	41850	0
24	20231011	194900	2301358200	41850	41850	41850	41850	0
25	20231011	194800	2301358200	41850	41850	41850	41850	0
26	20231011	194700	2301358200	41850	41850	41850	41850	0
27	20231011	194600	2301358200	41850	41850	41850	41850	0
28	20231011	194500	2301358200	41850	41850	41850	41850	0
29	20231011	194400	2301358200	41850	41850	41850	41850	0
30	20231011	194300	2301358200	41850	41850	41850	41850	0
31	20231011	194200	2301358200	41850	41850	41850	41850	0
32	20231011	194100	2301358200	41850	41850	41850	41850	2638
33	20231011	194000	2301358200	41850	41850	41850	41850	0
34	20231011	193900	2301358200	41850	41850	41850	41850	0
35	20231011	193800	2301358200	41850	41850	41850	41850	0
36	20231011	193700	2301358200	41850	41850	41850	41850	0
37	20231011	193600	2301358200	41850	41850	41850	41850	0
38	20231011	193500	2301358200	41850	41850	41850	41850	0
39	20231011	193400	2301358200	41850	41850	41850	41850	0
40	20231011	193300	2301358200	41850	41850	41850	41850	0
41	20231011	193200	2301358200	41850	41850	41850	41850	0
42	20231011	193100	2301358200	41850	41850	41850	41850	0
43	20231011	193000	2301358200	41850	41850	41850	41850	0
44	20231011	192900	2301358200	41850	41850	41850	41850	0
45	20231011	192800	2301358200	41850	41850	41850	41850	0
46	20231011	192700	2301358200	41850	41850	41850	41850	0
47	20231011	192600	2301358200	41850	41850	41850	41850	0
48	20231011	192500	2301358200	41850	41850	41850	41850	0
49	20231011	192400	2301358200	41850	41850	41850	41850	0
50	20231011	192300	2301358200	41850	41850	41850	41850	0
51	20231011	192200	2301358200	41850	41850	41850	41850	0
52	20231011	192100	2301358200	41850	41850	41850	41850	0
53	20231011	192000	2301358200	41850	41850	41850	41850	0
54	20231011	191900	2301358200	41850	41850	41850	41850	0
55	20231011	191800	2301358200	41850	41850	41850	41850	0
56	20231011	191700	2301358200	41850	41850	41850	41850	0
57	20231011	191600	2301358200	41850	41850	41850	41850	0
58	20231011	191500	2301358200	41850	41850	41850	41850	0
59	20231011	191400	2301358200	41850	41850	41850	41850	0
60	20231011	191300	2301358200	41850	41850	41850	41850	0
61	20231011	191200	2301358200	41850	41850	41850	41850	0
62	20231011	191100	2301358200	41850	41850	41850	41850	2638
63	20231011	191000	2301358200	41850	41850	41850	41850	0
64	20231011	190900	2301358200	41850	41850	41850	41850	0
65	20231011	190800	2301358200	41850	41850	41850	41850	0
66	20231011	190700	2301358200	41850	41850	41850	41850	0
67	20231011	190600	2301358200	41850	41850	41850	41850	0
68	20231011	190500	2301358200	41850	41850	41850	41850	0
69	20231011	190400	2301358200	41850	41850	41850	41850	0
70	20231011	190300	2301358200	41850	41850	41850	41850	0
71	20231011	190200	2301358200	41850	41850	41850	41850	0
72	20231011	190100	2301358200	41850	41850	41850	41850	0
73	20231011	190000	2301358200	41850	41850	41850	41850	0
74	20231011	185900	2301358200	41850	41850	41850	41850	0
75	20231011	185800	2301358200	41850	41850	41850	41850	0
76	20231011	185700	2301358200	41850	41850	41850	41850	0
77	20231011	185600	2301358200	41850	41850	41850	41850	0
78	20231011	185500	2301358200	41850	41850	41850	41850	0
79	20231011	185400	2301358200	41850	41850	41850	41850	0
80	20231011	185300	2301358200	41850	41850	41850	41850	0
81	20231011	185200	2301358200	41850	41850	41850	41850	0
82	20231011	185100	2301358200	41850	41850	41850	41850	0
83	20231011	185000	2301358200	41850	41850	41850	41850	0
84	20231011	184900	2301358200	41850	41850	41850	41850	0
85	20231011	184800	2301358200	41850	41850	41850	41850	0
86	20231011	184700	2301358200	41850	41850	41850	41850	0
87	20231011	184600	2301358200	41850	41850	41850	41850	0
88	20231011	184500	2301358200	41850	41850	41850	41850	0
89	20231011	184400	2301358200	41850	41850	41850	41850	0
90	20231011	184300	2301358200	41850	41850	41850	41850	0
91	20231011	184200	2301358200	41850	41850	41850	41850	0
92	20231011	184100	2301358200	41850	41850	41850	41850	2638
93	20231011	184000	2301358200	41850	41850	41850	41850	0
94	20231011	183900	2301358200	41850	41850	41850	41850	0
95	20231011	183800	2301358200	41850	41850	41850	41850	0
96	20231011	183700	2301358200	41850	41850	41850	41850	0
97	20231011	183600	2301358200	41850	41850	41850	41850	0
98	20231011	183500	2301358200	41850	41850	41850	41850	0
99	20231011	183400	2301358200	41850	41850	41850	41850	0
100	20231011	183300	2301358200	41850	41850	41850	41850	0
101	20231011	183200	2301358200	41850	41850	41850	41850	0
102	20231011	183100	2301358200	41850	41850	41850	41850	0
103	20231011	183000	2301358200	41850	41850	41850	41850	0
104	20231011	182900	2301358200	41850	41850	41850	41850	0
105	20231011	182800	2301358200	41850	41850	41850	41850	0
106	20231011	182700	2301358200	41850	41850	41850	41850	0
107	20231011	182600	2301358200	41850	41850	41850	41850	0
108	20231011	182500	2301358200	41850	41850	41850	41850	0
109	20231011	182400	2301358200	41850	41850	41850	41850	0
110	20231011	182300	2301358200	41850	41850	41850	41850	0
111	20231011	182200	2301358200	41850	41850	41850	41850	0
112	20231011	182100	2301358200	41850	41850	41850	41850	0
113	20231011	182000	2301358200	41850	41850	41850	41850	0
114	20231011	181900	2301358200	41850	41850	41850	41850	0
115	20231011	181800	2301358200	41850	41850	41850	41850	0
116	20231011	181700	2301358200	41850	41850	41850	41850	0
117	20231011	181600	2301358200	41850	41850	41850	41850	0
118	20231011	181500	2301358200	41850	41850	41850	41850	0
119	20231011	181400	2301358200	41850	41850	41850	41850	0
120	20231011	181300	2301358200	41850	41850	41850	41850	0
121	20231011	181200	2301358200	41850	41850	41850	41850	0
122	20231011	181100	2301358200	41850	41850	41850	41850	2638
123	20231011	181000	2301358200	41850	41850	41850	41850	0
124	20231011	180900	2301358200	41850	41850	41850	41850	0
125	20231011	180800	2301358200	41850	41850	41850	41850	0
126	20231011	180700	2301358200	41850	41850	41850	41850	0
127	20231011	180600	2301358200	41850	41850	41850	41850	0
128	20231011	180500	2301358200	41850	41850	41850	41850	0
129	20231011	180400	2301358200	41850	41850	41850	41850	0
130	20231011	180300	2301358200	41850	41850	41850	41850	0
131	20231011	180200	2301358200	41850	41850	41850	41850	0
132	20231011	180100	2301358200	41850	41850	41850	41850	0
133	20231011	180000	2301358200	41850	41850	41850	41850	0
134	20231011	175900	2301358200	41850	41850	41850	41850	0
135	20231011	175800	2301358200	41850	41850	41850	41850	0
136	20231011	175700	2301358200	41850	41850	41850	41850	0
137	20231011	175600	2301358200	41850	41850	41850	41850	0
138	20231011	175500	2301358200	41850	41850	41850	41850	0
139	20231011	175400	2301358200	41850	41850	41850	41850	0
140	20231011	175300	2301358200	41850	41850	41850	41850	0
141	20231011	175200	2301358200	41850	41850	41850	41850	0
142	20231011	175100	2301358200	41850	41850	41850	41850	0
143	20231011	175000	2301358200	41850	41850	41850	41850	0
144	20231011	174900	2301358200	41850	41850	41850	41850	0
145	20231011	174800	2301358200	41850	41850	41850	41850	0
146	20231011	174700	2301358200	41850	41850	41850	41850	0
147	20231011	174600	2301358200	41850	41850	41850	41850	0
148	20231011	174500	2301358200	41850	41850	41850	41850	0
149	20231011	174400	2301358200	41850	41850	41850	41850	0
150	20231011	174300	2301358200	41850	41850	41850	41850	0
151	20231011	174200	2301358200	41850	41850	41850	41850	0
152	20231011	174100	2301358200	41850	41850	41850	41850	2638
153	20231011	174000	2301358200	41850	41850	41850	41850	0
154	20231011	173900	2301358200	41850	41850	41850	41850	0
155	20231011	173800	2301358200	41850	41850	41850	41850	0
156	20231011	173700	2301358200	41850	41850	41850	41850	0
157	20231011	173600	2301358200	41850	41850	41850	41850	0
158	20231011	173500	2301358200	41850	41850	41850	41850	0
159	20231011	173400	2301358200	41850	41850	41850	41850	0
160	20231011	173300	2301358200	41850	41850	41850	41850	0
161	20231011	173200	2301358200	41850	41850	41850	41850	0
162	20231011	173100	2301358200	41850	41850	41850	41850	0
163	20231011	173000	2301358200	41850	41850	41850	41850	0
164	20231011	172900	2301358200	41850	41850	41850	41850	0
165	20231011	172800	2301358200	41850	41850	41850	41850	0
166	20231011	172700	2301358200	41850	41850	41850	41850	0
167	20231011	172600	2301358200	41850	41850	41850	41850	0
168	20231011	172500	2301358200	41850	41850	41850	41850	0
169	20231011	172400	2301358200	41850	41850	41850	41850	0
170	20231011	172300	2301358200	41850	41850	41850	41850	0
171	20231011	172200	2301358200	41850	41850	41850	41850	0
172	20231011	172100	2301358200	41850	41850	41850	41850	0
173	20231011	172000	2301358200	41850	41850	41850	41850	0
174	20231011	171900	2301358200	41850	41850	41850	41850	0
175	20231011	171800	2301358200	41850	41850	41850	41850	0
176	20231011	171700	2301358200	41850	41850	41850	41850	0
177	20231011	171600	2301358200	41850	41850	41850	41850	0
178	20231011	171500	2301358200	41850	41850	41850	41850	0
179	20231011	171400	2301358200	41850	41850	41850	41850	0
180	20231011	171300	2301358200	41850	41850	41850	41850	0
181	20231011	171200	2301358200	41850	41850	41850	41850	0
182	20231011	171100	2301358200	41850	41850	41850	41850	2638
183	20231011	171000	2301358200	41850	41850	41850	41850	0
184	20231011	170900	2301358200	41850	41850	41850	41850	0
185	20231011	170800	2301358200	41850	41850	41850	41850	0
186	20231011	170700	2301358200	41850	41850	41850	41850	0
187	20231011	170600	2301358200	41850	41850	41850	41850	0
188	20231011	170500	2301358200	41850	41850	41850	41850	0
189	20231011	170400	2301358200	41850	41850	41850	41850	0
190	20231011	170300	2301358200	41850	41850	41850	41850	0
191	20231011	170200	2301358200	41850	41850	41850	41850	0
192	20231011	170100	2301358200	41850	41850	41850	41850	0
193	20231011	170000	2301358200	41850	41850	41850	41850	0
194	20231011	165900	2301358200	41850	41850	41850	41850	0
195	20231011	165800	2301358200	41850	41850	41850	41850	0
196	20231011	165700	2301358200	41850	41850	41850	41850	0
197	20231011	165600	2301358200	41850	41850	41850	41850	0
198	20231011	165500	2301358200	41850	41850	41850	41850	0
199	20231011	165400	2301358200	41850	41850	41850	41850	0
200	20231011	165300	2301358200	41850	41850	41850	41850	0
201	20231011	165200	2301358200	41850	41850	41850	41850	0
202	20231011	165100	2301358200	41850	41850	41850	41850	0
203	20231011	165000	2301358200	41850	41850	41850	41850	0
204	20231011	164900	2301358200	41850	41850	41850	41850	0
205	20231011	164800	2301358200	41850	41850	41850	41850	0
206	20231011	164700	2301358200	41850	41850	41850	41850	0
207	20231011	164600	2301358200	41850	41850	41850	41850	0
208	20231011	164500	2301358200	41850	41850	41850	41850	0
209	20231011	164400	2301358200	41850	41850	41850	41850	0
210	20231011	164300	2301358200	41850	41850	41850	41850	0
211	20231011	164200	2301358200	41850	41850	41850	41850	0
212	20231011	164100	2301358200	41850	41850	41850	41850	2638
213	20231011	164000	2301358200	41850	41850	41850	41850	0
214	20231011	163900	2301358200	41850	41850	41850	41850	0
215	20231011	163800	2301358200	41850	41850	41850	41850	0
216	20231011	163700	2301358200	41850	41850	41850	41850	0
217	20231011	163600	2301358200	41850	41850	41850	41850	0
218	20231011	163500	2301358200	41850	41850	41850	41850	0
219	20231011	163400	2301358200	41850	41850	41850	41850	0
220	20231011	163300	2301358200	41850	41850	41850	41850	0
221	20231011	163200	2301358200	41850	41850	41850	41850	0
222	20231011	163100	2301358200	41850	41850	41850	41850	0
223	20231011	163000	2301358200	41850	41850	41850	41850	0
224	20231011	162900	2301358200	41850	41850	41850	41850	0
225	20231011	162800	2301358200	41850	41850	41850	41850	0
226	20231011	162700	2301358200	41850	41850	41850	41850	0
227	20231011	162600	2301358200	41850	41850	41850	41850	0
228	20231011	162500	2301358200	41850	41850	41850	41850	0
229	20231011	162400	2301358200	41850	41850	41850	41850	0
230	20231011	162300	2301358200	41850	41850	41850	41850	0
231	20231011	162200	2301358200	41850	41850	41850	41850	0
232	20231011	162100	2301358200	41850	41850	41850	41850	0
233	20231011	162000	2301358200	41850	41850	41850	41850	0
234	20231011	161900	2301358200	41850	41850	41850	41850	0
235	20231011	161800	2301358200	41850	41850	41850	41850	0
236	20231011	161700	2301358200	41850	41850	41850	41850	0
237	20231011	161600	2301358200	41850	41850	41850	41850	0
238	20231011	161500	2301358200	41850	41850	41850	41850	0
239	20231011	161400	2301358200	41850	41850	41850	41850	0
240	20231011	161300	2301358200	41850	41850	41850	41850	0
241	20231011	161200	2301358200	41850	41850	41850	41850	0
242	20231011	161100	2301358200	41850	41850	41850	41850	2638
243	20231011	161000	2301358200	41850	41850	41850	41850	0
244	20231011	160900	2301358200	41850	41850	41850	41850	0
245	20231011	160800	2301358200	41850	41850	41850	41850	0
246	20231011	160700	2301358200	41850	41850	41850	41850	0
247	20231011	160600	2301358200	41850	41850	41850	41850	0
248	20231011	160500	2301358200	41850	41850	41850	41850	0
249	20231011	160400	2301358200	41850	41850	41850	41850	0
250	20231011	160300	2301358200	41850	41850	41850	41850	0
251	20231011	160200	2301358200	41850	41850	41850	41850	0
252	20231011	160100	2301358200	41850	41850	41850	41850	0
253	20231011	160000	2301358200	41850	41850	41850	41850	0
254	20231011	155900	2301358200	41850	41850	41850	41850	0
255	20231011	155800	2301358200	41850	41850	41850	41850	0
256	20231011	155700	2301358200	41850	41850	41850	41850	0
257	20231011	155600	2301358200	41850	41850	41850	41850	0
258	20231011	155500	2301358200	41850	41850	41850	41850	0
259	20231011	155400	2301358200	41850	41850	41850	41850	0
260	20231011	155300	2301358200	41850	41850	41850	41850	0
261	20231011	155200	2301358200	41850	41850	41850	41850	0
262	20231011	155100	2301358200	41850	41850	41850	41850	0
263	20231011	155000	2301358200	41850	41850	41850	41850	0
264	20231011	154900	2301358200	41850	41850	41850	41850	0
265	20231011	154800	2301358200	41850	41850	41850	41850	0
266	20231011	154700	2301358200	41850	41850	41850	41850	0
267	20231011	154600	2301358200	41850	41850	41850	41850	0
268	20231011	154500	2301358200	41850	41850	41850	41850	0
269	20231011	154400	2301358200	41850	41850	41850	41850	0
270	20231011	154300	2301358200	41850	41850	41850	41850	0
271	20231011	154200	2301358200	41850	41850	41850	41850	0
272	20231011	154100	2301358200	41850	41850	41850	41850	2638
273	20231011	154000	2301358200	41850	41850	41850	41850	0
274	20231011	153900	2301358200	41850	41850	41850	41850	0
275	20231011	153800	2301358200	41850	41850	41850	41850	0
276	20231011	153700	2301358200	41850	41850	41850	41850	0
277	20231011	153600	2301358200	41850	41850	41850	41850	0
278	20231011	153500	2301358200	41850	41850	41850	41850	0
279	20231011	153400	2301358200	41850	41850	41850	41850	0
280	20231011	153300	2301358200	41850	41850	41850	41850	0
281	20231011	153200	2301358200	41850	41850	41850	41850	0
282	20231011	153100	2301358200	41850	41850	41850	41850	0
283	20231011	153000	2301358200	41850	41850	41850	41850	2638
284	20231011	152900	2190957900	41950	41950	41950	41950	0
285	20231011	152800	2190957900	41950	41950	41950	41950	0
286	20231011	152700	2190957900	41950	41950	41950	41950	0
287	20231011	152600	2190957900	41950	41950	41950	41950	0
288	20231011	152500	2190957900	41950	41950	41950	41950	0
289	20231011	152400	2190957900	41950	41950	41950	41950	0
290	20231011	152300	2190957900	41950	41950	41950	41950	0
291	20231011	152200	2190957900	41950	41950	41950	41950	0
292	20231011	152100	2190957900	41950	41950	41950	41950	0
293	20231011	152000	2190957900	41950	41950	41950	41950	0
294	20231011	151900	2190957900	41950	41750	41950	41750	284
295	20231011	151800	2179081050	41750	41750	41750	41700	168
296	20231011	151700	2172067500	41700	41700	41800	41700	5
297	20231011	151600	2171858900	41700	41800	41800	41700	7
298	20231011	151500	2171566700	41800	41800	41950	41750	757
299	20231011	151400	2139891700	41750	41750	41800	41750	23
300	20231011	151300	2138931050	41750	41750	41750	41750	15
301	20231011	151200	2138304800	41750	41750	41750	41750	51
302	20231011	151100	2136175550	41750	41700	41800	41700	126
303	20231011	151000	2130911950	41700	41750	41750	41700	6
304	20231011	150900	2130661650	41700	41650	41750	41600	139
305	20231011	150800	2124869000	41650	41700	41700	41650	81
306	20231011	150700	2121491750	41700	41700	41750	41700	88
307	20231011	150600	2117818050	41700	41750	41750	41700	302
308	20231011	150500	2105224400	41750	41750	41750	41750	62
309	20231011	150400	2102635900	41750	41750	41750	41700	127
310	20231011	150300	2097333700	41750	41750	41750	41750	2
311	20231011	150200	2097250200	41800	41650	41800	41650	154
312	20231011	150100	2090813150	41650	41800	41800	41650	413
313	20231011	150000	2073576650	41800	41850	41850	41800	130
314	20231011	145900	2068138950	41850	41850	41850	41850	7
315	20231011	145800	2067846000	41850	41850	41850	41850	30
316	20231011	145700	2066590500	41850	41900	41900	41850	39
317	20231011	145600	2064956450	41900	41900	41900	41900	7
318	20231011	145500	2064663150	41900	42000	42000	41900	1104
319	20231011	145400	2018315100	42050	42050	42050	42000	42
320	20231011	145300	2016549250	42000	42050	42050	42000	11
321	20231011	145200	2016087050	42000	42000	42050	42000	13
322	20231011	145100	2015540850	42050	42050	42050	42000	11
323	20231011	145000	2015078650	42050	42050	42050	42000	11
324	20231011	144900	2014616400	42050	42050	42050	42000	543
325	20231011	144800	1991783750	42050	41750	42050	41750	1150
326	20231011	144700	1943557400	41750	41700	41750	41700	11
327	20231011	144600	1943098500	41750	41750	41750	41700	6
328	20231011	144500	1942848100	41700	41750	41750	41700	11
329	20231011	144400	1942389200	41700	41700	41750	41700	44
330	20231011	144300	1940552600	41750	41700	41750	41700	3
331	20231011	144200	1940427450	41750	41700	41750	41650	531
332	20231011	144100	1918264500	41700	41850	41850	41700	124
333	20231011	144000	1913087050	41900	41950	41950	41900	412
334	20231011	143900	1895804250	41950	41950	41950	41950	80
335	20231011	143800	1892448250	41950	41950	42000	41950	37
336	20231011	143700	1890894600	41950	42000	42000	41950	147
337	20231011	143600	1884720900	42000	42000	42000	42000	8
338	20231011	143500	1884384900	42000	42000	42000	42000	5
339	20231011	143400	1884174900	42000	42050	42050	42000	679
340	20231011	143300	1855623250	41950	42000	42000	41950	119
341	20231011	143200	1850625300	42000	42000	42000	42000	12
342	20231011	143100	1850121300	42050	42000	42050	42000	289
343	20231011	143000	1837968900	42000	42050	42100	42000	16
344	20231011	142900	1837296550	42100	42000	42100	42000	1027
345	20231011	142800	1794136200	42000	41900	42000	41850	1100
346	20231011	142700	1747966600	41900	41900	41900	41900	6
347	20231011	142600	1747715200	41950	41900	41950	41900	31
348	20231011	142500	1746414800	41950	41950	42000	41950	261
349	20231011	142400	1735460850	41950	41850	41950	41850	254
350	20231011	142300	1724812950	41850	42000	42000	41800	119
351	20231011	142200	1719817850	42000	41900	42000	41900	100
352	20231011	142100	1715626250	41850	41950	41950	41850	274
353	20231011	142000	1704139300	41900	41900	41900	41900	3
354	20231011	141900	1704013600	42000	41950	42000	41950	540
355	20231011	141800	1681357000	42000	42000	42000	42000	100
356	20231011	141700	1677157000	41950	41950	41950	41950	405
357	20231011	141600	1660167250	41900	41850	41900	41850	134
358	20231011	141500	1654552700	41900	41850	41900	41850	103
359	20231011	141400	1650237100	41850	41900	41900	41850	102
360	20231011	141300	1645963400	41850	41950	41950	41850	127
361	20231011	141200	1640637150	41900	41950	41950	41900	432
362	20231011	141100	1622514800	41950	41950	41950	41950	2
363	20231011	141000	1622430900	42000	42000	42000	42000	1
364	20231011	140900	1622388900	42000	41900	42000	41850	1120
365	20231011	140800	1575421250	41900	41850	41900	41850	101
366	20231011	140700	1571189400	41850	41700	41850	41700	243
367	20231011	140600	1561020000	41700	41850	41900	41700	157
368	20231011	140500	1554444700	41900	41850	41900	41850	175
369	20231011	140400	1547114450	41850	41850	41900	41850	189
370	20231011	140300	1539199900	41900	41850	41900	41850	100
371	20231011	140200	1535014600	41850	41850	41850	41850	330
372	20231011	140100	1521204100	41800	41750	41800	41750	136
373	20231011	140000	1515522600	41650	41650	41650	41650	2
374	20231011	135900	1515439300	41750	41750	41750	41750	100
375	20231011	135800	1511264300	41750	41700	41750	41650	167
376	20231011	135700	1504294950	41750	41750	41750	41750	136
377	20231011	135600	1498616950	41800	41800	41850	41800	410
378	20231011	135500	1481469400	41800	41750	41800	41750	204
379	20231011	135400	1472951850	41750	41600	41750	41600	325
380	20231011	135300	1459388250	41600	41600	41650	41600	102
381	20231011	135200	1455140050	41650	41600	41650	41600	49
382	20231011	135100	1453101100	41550	41700	41700	41400	320
383	20231011	135000	1439826200	41750	41600	41750	41600	556
384	20231011	134900	1416642150	41600	41600	41600	41600	2
385	20231011	134800	1416558950	41600	41600	41600	41600	53
386	20231011	134700	1414354150	41600	41600	41600	41600	3
387	20231011	134600	1414229350	41600	41600	41650	41600	62
388	20231011	134500	1411647150	41600	41700	41750	41600	229
389	20231011	134400	1402097350	41750	41750	41750	41750	0
390	20231011	134300	1402097350	41750	41600	41750	41600	236
391	20231011	134200	1392261200	41600	41600	41600	41600	2
392	20231011	134100	1392178000	41600	41600	41650	41600	32
393	20231011	134000	1390845300	41600	41600	41600	41600	12
394	20231011	133900	1390346100	41650	41600	41650	41600	11
395	20231011	133800	1389888100	41650	41700	41700	41650	116
396	20231011	133700	1385051000	41800	41700	41800	41700	871
397	20231011	133600	1348700150	41700	41600	41700	41600	448
398	20231011	133500	1330029600	41600	41600	41600	41600	7
399	20231011	133400	1329738400	41600	41600	41600	41600	2
400	20231011	133300	1329655200	41600	41650	41650	41600	45
401	20231011	133200	1327781050	41650	41650	41650	41650	2
402	20231011	133100	1327697750	41650	41650	41650	41650	5
403	20231011	133000	1327489500	41650	41800	41850	41650	589
404	20231011	132900	1302875100	41800	41700	41850	41700	1088
405	20231011	132800	1257445050	41650	41650	41650	41650	2
406	20231011	132700	1257361750	41650	41650	41650	41650	56
407	20231011	132600	1255029350	41700	41700	41700	41700	0
408	20231011	132500	1255029350	41700	41700	41700	41700	66
409	20231011	132400	1252277150	41700	41700	41700	41700	130
410	20231011	132300	1246856150	41700	41600	41700	41600	496
411	20231011	132200	1226210650	41600	41600	41600	41600	55
412	20231011	132100	1223922650	41600	41600	41600	41600	30
413	20231011	132000	1222674650	41600	41600	41600	41600	0
414	20231011	131900	1222674650	41600	41550	41600	41550	855
415	20231011	131800	1187127050	41600	41600	41600	41600	0
416	20231011	131700	1187127050	41600	41550	41600	41550	105
417	20231011	131600	1182764050	41600	41600	41600	41600	30
418	20231011	131500	1181516050	41600	41600	41600	41600	30
419	20231011	131400	1180268050	41600	41600	41600	41600	0
420	20231011	131300	1180268050	41600	41550	41600	41550	152
421	20231011	131200	1173952000	41500	41500	41500	41500	2
422	20231011	131100	1173869000	41550	41550	41550	41550	30
423	20231011	131000	1172622500	41550	41500	41550	41500	947
424	20231011	130900	1133298850	41500	41500	41500	41500	0
425	20231011	130800	1133298850	41500	41500	41500	41500	0
426	20231011	130700	1133298850	41500	41500	41500	41500	81
427	20231011	130600	1129937350	41450	41400	41450	41350	94
428	20231011	130500	1126042900	41500	41450	41500	41450	404
429	20231011	130400	1109293350	41450	41450	41450	41450	11
430	20231011	130300	1108837400	41450	41400	41450	41400	85
431	20231011	130200	1105318100	41400	41400	41400	41400	1
432	20231011	130100	1105276700	41400	41400	41450	41400	135
433	20231011	130000	1099686200	41400	41400	41400	41400	1
434	20231011	125900	1099644800	41450	41450	41450	41450	82
435	20231011	125800	1096245900	41400	41400	41400	41400	0
436	20231011	125700	1096245900	41400	41500	41500	41400	142
437	20231011	125600	1090365400	41500	41450	41500	41450	48
438	20231011	125500	1088374300	41450	41450	41450	41450	15
439	20231011	125400	1087752550	41500	41500	41500	41500	130
440	20231011	125300	1082357550	41550	41550	41550	41550	0
441	20231011	125200	1082357550	41550	41550	41550	41550	0
442	20231011	125100	1082357550	41550	41550	41550	41550	67
443	20231011	125000	1079573700	41500	41500	41500	41500	0
444	20231011	124900	1079573700	41500	41500	41500	41500	0
445	20231011	124800	1079573700	41500	41500	41500	41500	0
446	20231011	124700	1079573700	41500	41500	41500	41500	237
447	20231011	124600	1069738200	41550	41550	41550	41550	0
448	20231011	124500	1069738200	41550	41550	41550	41550	0
449	20231011	124400	1069738200	41550	41550	41550	41550	33
450	20231011	124300	1068367050	41500	41500	41500	41500	0
451	20231011	124200	1068367050	41500	41500	41500	41500	10
452	20231011	124100	1067952050	41550	41550	41550	41550	78
453	20231011	124000	1064711150	41500	41500	41500	41500	35
454	20231011	123900	1063258650	41550	41550	41550	41550	0
455	20231011	123800	1063258650	41550	41550	41550	41550	0
456	20231011	123700	1063258650	41550	41550	41550	41550	0
457	20231011	123600	1063258650	41550	41550	41550	41550	60
458	20231011	123500	1060765650	41550	41550	41550	41500	362
459	20231011	123400	1045734550	41550	41550	41550	41550	28
460	20231011	123300	1044571150	41550	41550	41550	41550	0
461	20231011	123200	1044571150	41550	41550	41550	41550	3
462	20231011	123100	1044446500	41550	41500	41550	41500	74
463	20231011	123000	1041374000	41500	41500	41500	41500	9
464	20231011	122900	1041000500	41500	41450	41500	41450	82
465	20231011	122800	1037600300	41550	41550	41550	41550	1
466	20231011	122700	1037558750	41550	41550	41550	41550	0
467	20231011	122600	1037558750	41550	41550	41550	41550	0
468	20231011	122500	1037558750	41550	41500	41550	41500	151
469	20231011	122400	1031291900	41500	41500	41500	41500	60
470	20231011	122300	1028801900	41500	41500	41500	41500	0
471	20231011	122200	1028801900	41500	41500	41500	41500	0
472	20231011	122100	1028801900	41500	41500	41500	41500	0
473	20231011	122000	1028801900	41500	41500	41500	41500	28
474	20231011	121900	1027639900	41500	41500	41500	41500	0
475	20231011	121800	1027639900	41500	41500	41500	41500	0
476	20231011	121700	1027639900	41500	41500	41500	41500	0
477	20231011	121600	1027639900	41500	41450	41500	41450	301
478	20231011	121500	1015149050	41500	41500	41500	41500	0
479	20231011	121400	1015149050	41500	41500	41500	41500	0
480	20231011	121300	1015149050	41500	41500	41500	41500	9
481	20231011	121200	1014775550	41550	41550	41550	41550	0
482	20231011	121100	1014775550	41550	41550	41550	41550	0
483	20231011	121000	1014775550	41550	41550	41550	41550	0
484	20231011	120900	1014775550	41550	41550	41550	41550	0
485	20231011	120800	1014775550	41550	41500	41550	41500	144
486	20231011	120700	1008795950	41500	41400	41500	41400	111
487	20231011	120600	1004193850	41400	41450	41450	41400	279
488	20231011	120500	992636400	41550	41500	41550	41500	568
489	20231011	120400	969063500	41500	41500	41500	41500	283
490	20231011	120300	957319000	41500	41500	41500	41500	0
491	20231011	120200	957319000	41500	41500	41500	41500	0
492	20231011	120100	957319000	41500	41500	41500	41500	0
493	20231011	120000	957319000	41500	41500	41500	41500	0
494	20231011	115900	957319000	41500	41500	41500	41500	30
495	20231011	115800	956074000	41450	41450	41450	41450	0
496	20231011	115700	956074000	41450	41450	41450	41450	72
497	20231011	115600	953089600	41450	41400	41450	41400	186
498	20231011	115500	945387600	41350	41350	41350	41350	1
499	20231011	115400	945346250	41350	41350	41350	41350	5
500	20231011	115300	945139500	41500	41500	41500	41500	0
501	20231011	115200	945139500	41500	41500	41500	41500	1
502	20231011	115100	945098000	41500	41350	41500	41350	31
503	20231011	115000	943811650	41500	41500	41500	41500	3
504	20231011	114900	943687150	41350	41350	41350	41350	67
505	20231011	114800	940916700	41500	41500	41500	41500	23
506	20231011	114700	939962200	41500	41500	41500	41500	2
507	20231011	114600	939879200	41550	41550	41550	41550	0
508	20231011	114500	939879200	41550	41400	41550	41400	847
509	20231011	114400	904770100	41400	41400	41400	41400	0
510	20231011	114300	904770100	41400	41400	41400	41400	0
511	20231011	114200	904770100	41400	41400	41400	41400	0
512	20231011	114100	904770100	41400	41400	41400	41400	30
513	20231011	114000	903528100	41400	41400	41400	41400	0
514	20231011	113900	903528100	41400	41400	41400	41400	0
515	20231011	113800	903528100	41400	41400	41400	41400	0
516	20231011	113700	903528100	41400	41400	41400	41400	24
517	20231011	113600	902534500	41400	41300	41400	41300	82
518	20231011	113500	899143500	41350	41300	41350	41300	339
519	20231011	113400	885139800	41300	41300	41300	41300	1
520	20231011	113300	885098500	41300	41250	41300	41250	283
521	20231011	113200	873421300	41250	41250	41250	41250	101
522	20231011	113100	869255050	41250	41250	41250	41250	0
523	20231011	113000	869255050	41250	41250	41250	41250	30
524	20231011	112900	868017550	41200	41200	41200	41200	0
525	20231011	112800	868017550	41200	41200	41250	41200	202
526	20231011	112700	859694600	41200	41250	41250	41200	123
527	20231011	112600	854621400	41300	41300	41300	41300	0
528	20231011	112500	854621400	41300	41300	41300	41300	60
529	20231011	112400	852143400	41300	41300	41300	41300	0
530	20231011	112300	852143400	41300	41300	41300	41300	0
531	20231011	112200	852143400	41300	41250	41300	41250	110
532	20231011	112100	847605400	41300	41300	41300	41300	116
533	20231011	112000	842814600	41250	41250	41250	41250	0
534	20231011	111900	842814600	41250	41250	41250	41250	0
535	20231011	111800	842814600	41250	41250	41250	41250	50
536	20231011	111700	840752100	41250	41250	41250	41250	50
537	20231011	111600	838689600	41300	41250	41300	41250	391
538	20231011	111500	822557400	41250	41200	41250	41200	127
539	20231011	111400	817319350	41250	41250	41250	41250	316
540	20231011	111300	804284350	41250	41300	41300	41250	67
541	20231011	111200	801517350	41250	41250	41250	41250	143
542	20231011	111100	795618600	41300	41300	41300	41300	1
543	20231011	111000	795577300	41300	41250	41300	41250	263
544	20231011	110900	784727550	41300	41300	41300	41300	136
545	20231011	110800	779110750	41300	41350	41350	41300	204
546	20231011	110700	770682050	41400	41400	41400	41400	0
547	20231011	110600	770682050	41400	41400	41400	41400	0
548	20231011	110500	770682050	41400	41400	41400	41400	5
549	20231011	110400	770475050	41400	41400	41400	41400	30
550	20231011	110300	769233050	41400	41400	41400	41400	0
551	20231011	110200	769233050	41400	41400	41400	41400	0
552	20231011	110100	769233050	41400	41400	41400	41400	327
553	20231011	110000	755695250	41450	41450	41450	41450	3
554	20231011	105900	755570900	41450	41450	41450	41450	75
555	20231011	105800	752462150	41400	41400	41400	41400	0
556	20231011	105700	752462150	41400	41400	41400	41400	15
557	20231011	105600	751841150	41450	41450	41450	41450	180
558	20231011	105500	744380150	41450	41450	41450	41450	0
559	20231011	105400	744380150	41450	41450	41450	41450	10
560	20231011	105300	743965650	41450	41450	41450	41450	0
561	20231011	105200	743965650	41450	41450	41450	41450	0
562	20231011	105100	743965650	41450	41400	41450	41400	341
563	20231011	105000	729847600	41400	41400	41400	41400	0
564	20231011	104900	729847600	41400	41400	41400	41400	30
565	20231011	104800	728605600	41400	41400	41400	41400	0
566	20231011	104700	728605600	41400	41400	41400	41400	0
567	20231011	104600	728605600	41400	41400	41400	41400	0
568	20231011	104500	728605600	41400	41400	41400	41400	0
569	20231011	104400	728605600	41400	41400	41400	41400	30
570	20231011	104300	727363600	41400	41400	41400	41400	10
571	20231011	104200	726949600	41400	41350	41400	41350	860
572	20231011	104100	691386850	41350	41350	41350	41350	0
573	20231011	104000	691386850	41350	41350	41350	41350	30
574	20231011	103900	690146350	41300	41300	41300	41300	72
575	20231011	103800	687172750	41350	41350	41350	41350	1
576	20231011	103700	687131400	41350	41350	41350	41350	0
577	20231011	103600	687131400	41350	41350	41350	41350	0
578	20231011	103500	687131400	41350	41350	41350	41350	30
579	20231011	103400	685890900	41350	41350	41350	41350	10
580	20231011	103300	685477400	41350	41350	41350	41350	30
581	20231011	103200	684236900	41350	41350	41350	41350	33
582	20231011	103100	682872350	41350	41500	41500	41300	682
583	20231011	103000	654617200	41450	41450	41450	41450	256
584	20231011	102900	644006000	41500	41500	41500	41500	0
585	20231011	102800	644006000	41500	41500	41500	41500	10
586	20231011	102700	643591000	41500	41500	41500	41500	20
587	20231011	102600	642761000	41500	41500	41500	41500	0
588	20231011	102500	642761000	41500	41500	41500	41500	61
589	20231011	102400	640229500	41500	41500	41500	41500	0
590	20231011	102300	640229500	41500	41500	41500	41500	10
591	20231011	102200	639814500	41500	41500	41500	41500	13
592	20231011	102100	639275000	41500	41500	41500	41500	0
593	20231011	102000	639275000	41500	41450	41500	41450	13
594	20231011	101900	638735550	41500	41500	41500	41500	42
595	20231011	101800	636992550	41450	41450	41450	41450	0
596	20231011	101700	636992550	41450	41450	41450	41450	13
597	20231011	101600	636453700	41450	41450	41500	41450	225
598	20231011	101500	627127200	41450	41450	41450	41450	0
599	20231011	101400	627127200	41450	41450	41500	41450	161
600	20231011	101300	620450750	41450	41450	41450	41450	540
601	20231011	101200	598067750	41500	41500	41500	41500	0
602	20231011	101100	598067750	41500	41500	41500	41500	16
603	20231011	101000	597403750	41500	41500	41500	41500	0
604	20231011	100900	597403750	41500	41500	41500	41500	7
605	20231011	100800	597113250	41500	41500	41500	41500	0
606	20231011	100700	597113250	41500	41500	41500	41500	12
607	20231011	100600	596615250	41450	41450	41450	41450	15
608	20231011	100500	595993500	41500	41500	41500	41500	7
609	20231011	100400	595703000	41500	41500	41500	41500	103
610	20231011	100300	591428500	41400	41500	41500	41400	19
611	20231011	100200	590641800	41500	41400	41500	41400	32
612	20231011	100100	589314000	41500	41500	41500	41500	10
613	20231011	100000	588899000	41500	41450	41500	41350	664
614	20231011	095900	561406100	41500	41500	41600	41500	1115
615	20231011	095800	515060300	41500	41500	41550	41450	206
616	20231011	095700	506509450	41450	41500	41500	41400	328
617	20231011	095600	492902300	41500	41500	41500	41500	16
618	20231011	095500	492238300	41500	41500	41500	41500	1
619	20231011	095400	492196800	41500	41600	41600	41450	150
620	20231011	095300	485975550	41600	41600	41600	41600	1
621	20231011	095200	485933950	41600	41600	41600	41600	31
622	20231011	095100	484644350	41550	41550	41600	41550	360
623	20231011	095000	469681350	41550	41650	41650	41500	177
624	20231011	094900	462321700	41700	41700	41700	41700	6
625	20231011	094800	462071500	41750	41700	41750	41700	11
626	20231011	094700	461612750	41700	41700	41700	41700	81
627	20231011	094600	458235050	41700	41700	41700	41700	1
628	20231011	094500	458193350	41700	41800	41800	41700	283
629	20231011	094400	446382050	41800	41800	41800	41800	36
630	20231011	094300	444877250	41750	41800	41800	41750	15
631	20231011	094200	444250900	41750	41800	41800	41750	104
632	20231011	094100	439908800	41800	41800	41800	41750	203
633	20231011	094000	431429750	41800	41800	41800	41800	37
634	20231011	093900	429883150	41800	41800	41800	41800	6
635	20231011	093800	429632350	41800	41800	41800	41800	4
636	20231011	093700	429465150	41800	41800	41800	41800	14
637	20231011	093600	428879950	41800	41750	41800	41750	83
638	20231011	093500	425412400	41750	41850	41850	41750	146
639	20231011	093400	419313800	41700	41900	41900	41700	85
640	20231011	093300	415768500	41900	41850	41900	41850	290
641	20231011	093200	403621150	41700	41650	41850	41650	464
642	20231011	093100	384256450	41650	41650	41650	41650	7
643	20231011	093000	383964900	41650	41650	41650	41650	59
644	20231011	092900	381507550	41650	41600	41650	41600	258
645	20231011	092800	370774550	41600	41500	41600	41500	421
646	20231011	092700	353288250	41500	41450	41500	41450	183
647	20231011	092600	345697850	41450	41550	41550	41450	125
648	20231011	092500	340506500	41600	41600	41600	41600	14
649	20231011	092400	339924100	41650	41600	41650	41600	204
650	20231011	092300	331436150	41650	41700	41700	41650	79
651	20231011	092200	328144750	41800	41750	41800	41750	30
652	20231011	092100	326891700	41800	41850	41850	41800	32
653	20231011	092000	325554050	41900	41750	41900	41750	291
654	20231011	091900	313374900	41900	41950	41950	41750	62
655	20231011	091800	310778550	41950	41800	41950	41800	737
656	20231011	091700	279918850	41800	41650	41800	41650	98
657	20231011	091600	275826650	41850	42000	42050	41850	372
658	20231011	091500	260234500	42000	42000	42050	42000	190
659	20231011	091400	252252450	42000	42100	42100	42000	517
660	20231011	091300	230511200	42100	41950	42100	41950	383
661	20231011	091200	214423950	42000	41950	42000	41950	221
662	20231011	091100	205152950	41950	42000	42000	41950	211
663	20231011	091000	196294850	42000	42000	42050	42000	220
664	20231011	090900	187054100	42050	42000	42050	42000	252
665	20231011	090800	176461100	42000	41850	42000	41850	656
666	20231011	090700	148949500	41850	41850	41850	41850	199
667	20231011	090600	140621350	41850	41850	41850	41800	338
668	20231011	090500	126481900	41850	41850	41850	41850	91
669	20231011	090400	122673550	41850	41650	41850	41650	1582
670	20231011	090300	56666300	41650	41650	41650	41650	11
671	20231011	090200	56208150	41650	41600	41650	41600	238
672	20231011	090100	46299050	41700	41400	41700	41400	401
673	20231011	090000	29633250	41500	41400	41500	41050	718