KissMeData/018670/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185900	1973043000	156000	156000	156000	156000	322
3	20231012	185800	1973043000	156000	156000	156000	156000	0
4	20231012	185700	1973043000	156000	156000	156000	156000	0
5	20231012	185600	1973043000	156000	156000	156000	156000	0
6	20231012	185500	1973043000	156000	156000	156000	156000	0
7	20231012	185400	1973043000	156000	156000	156000	156000	0
8	20231012	185300	1973043000	156000	156000	156000	156000	0
9	20231012	185200	1973043000	156000	156000	156000	156000	0
10	20231012	185100	1973043000	156000	156000	156000	156000	0
11	20231012	185000	1973043000	156000	156000	156000	156000	0
12	20231012	184900	1973043000	156000	156000	156000	156000	0
13	20231012	184800	1973043000	156000	156000	156000	156000	0
14	20231012	184700	1973043000	156000	156000	156000	156000	0
15	20231012	184600	1973043000	156000	156000	156000	156000	0
16	20231012	184500	1973043000	156000	156000	156000	156000	0
17	20231012	184400	1973043000	156000	156000	156000	156000	0
18	20231012	184300	1973043000	156000	156000	156000	156000	0
19	20231012	184200	1973043000	156000	156000	156000	156000	0
20	20231012	184100	1973043000	156000	156000	156000	156000	0
21	20231012	184000	1973043000	156000	156000	156000	156000	0
22	20231012	183900	1973043000	156000	156000	156000	156000	0
23	20231012	183800	1973043000	156000	156000	156000	156000	0
24	20231012	183700	1973043000	156000	156000	156000	156000	0
25	20231012	183600	1973043000	156000	156000	156000	156000	0
26	20231012	183500	1973043000	156000	156000	156000	156000	0
27	20231012	183400	1973043000	156000	156000	156000	156000	0
28	20231012	183300	1973043000	156000	156000	156000	156000	0
29	20231012	183200	1973043000	156000	156000	156000	156000	0
30	20231012	183100	1973043000	156000	156000	156000	156000	0
31	20231012	183000	1973043000	156000	156000	156000	156000	0
32	20231012	182900	1973043000	156000	156000	156000	156000	322
33	20231012	182800	1973043000	156000	156000	156000	156000	0
34	20231012	182700	1973043000	156000	156000	156000	156000	0
35	20231012	182600	1973043000	156000	156000	156000	156000	0
36	20231012	182500	1973043000	156000	156000	156000	156000	0
37	20231012	182400	1973043000	156000	156000	156000	156000	0
38	20231012	182300	1973043000	156000	156000	156000	156000	0
39	20231012	182200	1973043000	156000	156000	156000	156000	0
40	20231012	182100	1973043000	156000	156000	156000	156000	0
41	20231012	182000	1973043000	156000	156000	156000	156000	0
42	20231012	181900	1973043000	156000	156000	156000	156000	0
43	20231012	181800	1973043000	156000	156000	156000	156000	0
44	20231012	181700	1973043000	156000	156000	156000	156000	0
45	20231012	181600	1973043000	156000	156000	156000	156000	0
46	20231012	181500	1973043000	156000	156000	156000	156000	0
47	20231012	181400	1973043000	156000	156000	156000	156000	0
48	20231012	181300	1973043000	156000	156000	156000	156000	0
49	20231012	181200	1973043000	156000	156000	156000	156000	0
50	20231012	181100	1973043000	156000	156000	156000	156000	0
51	20231012	181000	1973043000	156000	156000	156000	156000	0
52	20231012	180900	1973043000	156000	156000	156000	156000	0
53	20231012	180800	1973043000	156000	156000	156000	156000	0
54	20231012	180700	1973043000	156000	156000	156000	156000	0
55	20231012	180600	1973043000	156000	156000	156000	156000	0
56	20231012	180500	1973043000	156000	156000	156000	156000	0
57	20231012	180400	1973043000	156000	156000	156000	156000	0
58	20231012	180300	1973043000	156000	156000	156000	156000	0
59	20231012	180200	1973043000	156000	156000	156000	156000	0
60	20231012	180100	1973043000	156000	156000	156000	156000	0
61	20231012	180000	1973043000	156000	156000	156000	156000	0
62	20231012	175900	1973043000	156000	156000	156000	156000	322
63	20231012	175800	1973043000	156000	156000	156000	156000	0
64	20231012	175700	1973043000	156000	156000	156000	156000	0
65	20231012	175600	1973043000	156000	156000	156000	156000	0
66	20231012	175500	1973043000	156000	156000	156000	156000	0
67	20231012	175400	1973043000	156000	156000	156000	156000	0
68	20231012	175300	1973043000	156000	156000	156000	156000	0
69	20231012	175200	1973043000	156000	156000	156000	156000	0
70	20231012	175100	1973043000	156000	156000	156000	156000	0
71	20231012	175000	1973043000	156000	156000	156000	156000	0
72	20231012	174900	1973043000	156000	156000	156000	156000	0
73	20231012	174800	1973043000	156000	156000	156000	156000	0
74	20231012	174700	1973043000	156000	156000	156000	156000	0
75	20231012	174600	1973043000	156000	156000	156000	156000	0
76	20231012	174500	1973043000	156000	156000	156000	156000	0
77	20231012	174400	1973043000	156000	156000	156000	156000	0
78	20231012	174300	1973043000	156000	156000	156000	156000	0
79	20231012	174200	1973043000	156000	156000	156000	156000	0
80	20231012	174100	1973043000	156000	156000	156000	156000	0
81	20231012	174000	1973043000	156000	156000	156000	156000	0
82	20231012	173900	1973043000	156000	156000	156000	156000	0
83	20231012	173800	1973043000	156000	156000	156000	156000	0
84	20231012	173700	1973043000	156000	156000	156000	156000	0
85	20231012	173600	1973043000	156000	156000	156000	156000	0
86	20231012	173500	1973043000	156000	156000	156000	156000	0
87	20231012	173400	1973043000	156000	156000	156000	156000	0
88	20231012	173300	1973043000	156000	156000	156000	156000	0
89	20231012	173200	1973043000	156000	156000	156000	156000	0
90	20231012	173100	1973043000	156000	156000	156000	156000	0
91	20231012	173000	1973043000	156000	156000	156000	156000	0
92	20231012	172900	1973043000	156000	156000	156000	156000	322
93	20231012	172800	1973043000	156000	156000	156000	156000	0
94	20231012	172700	1973043000	156000	156000	156000	156000	0
95	20231012	172600	1973043000	156000	156000	156000	156000	0
96	20231012	172500	1973043000	156000	156000	156000	156000	0
97	20231012	172400	1973043000	156000	156000	156000	156000	0
98	20231012	172300	1973043000	156000	156000	156000	156000	0
99	20231012	172200	1973043000	156000	156000	156000	156000	0
100	20231012	172100	1973043000	156000	156000	156000	156000	0
101	20231012	172000	1973043000	156000	156000	156000	156000	0
102	20231012	171900	1973043000	156000	156000	156000	156000	0
103	20231012	171800	1973043000	156000	156000	156000	156000	0
104	20231012	171700	1973043000	156000	156000	156000	156000	0
105	20231012	171600	1973043000	156000	156000	156000	156000	0
106	20231012	171500	1973043000	156000	156000	156000	156000	0
107	20231012	171400	1973043000	156000	156000	156000	156000	0
108	20231012	171300	1973043000	156000	156000	156000	156000	0
109	20231012	171200	1973043000	156000	156000	156000	156000	0
110	20231012	171100	1973043000	156000	156000	156000	156000	0
111	20231012	171000	1973043000	156000	156000	156000	156000	0
112	20231012	170900	1973043000	156000	156000	156000	156000	0
113	20231012	170800	1973043000	156000	156000	156000	156000	0
114	20231012	170700	1973043000	156000	156000	156000	156000	0
115	20231012	170600	1973043000	156000	156000	156000	156000	0
116	20231012	170500	1973043000	156000	156000	156000	156000	0
117	20231012	170400	1973043000	156000	156000	156000	156000	0
118	20231012	170300	1973043000	156000	156000	156000	156000	0
119	20231012	170200	1973043000	156000	156000	156000	156000	0
120	20231012	170100	1973043000	156000	156000	156000	156000	0
121	20231012	170000	1973043000	156000	156000	156000	156000	0
122	20231012	165900	1973043000	156000	156000	156000	156000	322
123	20231012	165800	1973043000	156000	156000	156000	156000	0
124	20231012	165700	1973043000	156000	156000	156000	156000	0
125	20231012	165600	1973043000	156000	156000	156000	156000	0
126	20231012	165500	1973043000	156000	156000	156000	156000	0
127	20231012	165400	1973043000	156000	156000	156000	156000	0
128	20231012	165300	1973043000	156000	156000	156000	156000	0
129	20231012	165200	1973043000	156000	156000	156000	156000	0
130	20231012	165100	1973043000	156000	156000	156000	156000	0
131	20231012	165000	1973043000	156000	156000	156000	156000	0
132	20231012	164900	1973043000	156000	156000	156000	156000	0
133	20231012	164800	1973043000	156000	156000	156000	156000	0
134	20231012	164700	1973043000	156000	156000	156000	156000	0
135	20231012	164600	1973043000	156000	156000	156000	156000	0
136	20231012	164500	1973043000	156000	156000	156000	156000	0
137	20231012	164400	1973043000	156000	156000	156000	156000	0
138	20231012	164300	1973043000	156000	156000	156000	156000	0
139	20231012	164200	1973043000	156000	156000	156000	156000	0
140	20231012	164100	1973043000	156000	156000	156000	156000	0
141	20231012	164000	1973043000	156000	156000	156000	156000	0
142	20231012	163900	1973043000	156000	156000	156000	156000	0
143	20231012	163800	1973043000	156000	156000	156000	156000	0
144	20231012	163700	1973043000	156000	156000	156000	156000	0
145	20231012	163600	1973043000	156000	156000	156000	156000	0
146	20231012	163500	1973043000	156000	156000	156000	156000	0
147	20231012	163400	1973043000	156000	156000	156000	156000	0
148	20231012	163300	1973043000	156000	156000	156000	156000	0
149	20231012	163200	1973043000	156000	156000	156000	156000	0
150	20231012	163100	1973043000	156000	156000	156000	156000	0
151	20231012	163000	1973043000	156000	156000	156000	156000	0
152	20231012	162900	1973043000	156000	156000	156000	156000	322
153	20231012	162800	1973043000	156000	156000	156000	156000	0
154	20231012	162700	1973043000	156000	156000	156000	156000	0
155	20231012	162600	1973043000	156000	156000	156000	156000	0
156	20231012	162500	1973043000	156000	156000	156000	156000	0
157	20231012	162400	1973043000	156000	156000	156000	156000	0
158	20231012	162300	1973043000	156000	156000	156000	156000	0
159	20231012	162200	1973043000	156000	156000	156000	156000	0
160	20231012	162100	1973043000	156000	156000	156000	156000	0
161	20231012	162000	1973043000	156000	156000	156000	156000	0
162	20231012	161900	1973043000	156000	156000	156000	156000	0
163	20231012	161800	1973043000	156000	156000	156000	156000	0
164	20231012	161700	1973043000	156000	156000	156000	156000	0
165	20231012	161600	1973043000	156000	156000	156000	156000	0
166	20231012	161500	1973043000	156000	156000	156000	156000	0
167	20231012	161400	1973043000	156000	156000	156000	156000	0
168	20231012	161300	1973043000	156000	156000	156000	156000	0
169	20231012	161200	1973043000	156000	156000	156000	156000	0
170	20231012	161100	1973043000	156000	156000	156000	156000	0
171	20231012	161000	1973043000	156000	156000	156000	156000	0
172	20231012	160900	1973043000	156000	156000	156000	156000	0
173	20231012	160800	1973043000	156000	156000	156000	156000	0
174	20231012	160700	1973043000	156000	156000	156000	156000	0
175	20231012	160600	1973043000	156000	156000	156000	156000	0
176	20231012	160500	1973043000	156000	156000	156000	156000	0
177	20231012	160400	1973043000	156000	156000	156000	156000	0
178	20231012	160300	1973043000	156000	156000	156000	156000	0
179	20231012	160200	1973043000	156000	156000	156000	156000	0
180	20231012	160100	1973043000	156000	156000	156000	156000	0
181	20231012	160000	1973043000	156000	156000	156000	156000	0
182	20231012	155900	1973043000	156000	156000	156000	156000	322
183	20231012	155800	1973043000	156000	156000	156000	156000	0
184	20231012	155700	1973043000	156000	156000	156000	156000	0
185	20231012	155600	1973043000	156000	156000	156000	156000	0
186	20231012	155500	1973043000	156000	156000	156000	156000	0
187	20231012	155400	1973043000	156000	156000	156000	156000	0
188	20231012	155300	1973043000	156000	156000	156000	156000	0
189	20231012	155200	1973043000	156000	156000	156000	156000	0
190	20231012	155100	1973043000	156000	156000	156000	156000	0
191	20231012	155000	1973043000	156000	156000	156000	156000	0
192	20231012	154900	1973043000	156000	156000	156000	156000	0
193	20231012	154800	1973043000	156000	156000	156000	156000	0
194	20231012	154700	1973043000	156000	156000	156000	156000	0
195	20231012	154600	1973043000	156000	156000	156000	156000	0
196	20231012	154500	1973043000	156000	156000	156000	156000	0
197	20231012	154400	1973043000	156000	156000	156000	156000	0
198	20231012	154300	1973043000	156000	156000	156000	156000	0
199	20231012	154200	1973043000	156000	156000	156000	156000	0
200	20231012	154100	1973043000	156000	156000	156000	156000	0
201	20231012	154000	1973043000	156000	156000	156000	156000	0
202	20231012	153900	1973043000	156000	156000	156000	156000	0
203	20231012	153800	1973043000	156000	156000	156000	156000	0
204	20231012	153700	1973043000	156000	156000	156000	156000	0
205	20231012	153600	1973043000	156000	156000	156000	156000	0
206	20231012	153500	1973043000	156000	156000	156000	156000	0
207	20231012	153400	1973043000	156000	156000	156000	156000	0
208	20231012	153300	1973043000	156000	156000	156000	156000	0
209	20231012	153200	1973043000	156000	156000	156000	156000	0
210	20231012	153100	1973043000	156000	156000	156000	156000	0
211	20231012	153000	1973043000	156000	156000	156000	156000	322
212	20231012	152900	1922811000	156000	156000	156000	156000	0
213	20231012	152800	1922811000	156000	156000	156000	156000	0
214	20231012	152700	1922811000	156000	156000	156000	156000	0
215	20231012	152600	1922811000	156000	156000	156000	156000	0
216	20231012	152500	1922811000	156000	156000	156000	156000	0
217	20231012	152400	1922811000	156000	156000	156000	156000	0
218	20231012	152300	1922811000	156000	156000	156000	156000	0
219	20231012	152200	1922811000	156000	156000	156000	156000	0
220	20231012	152100	1922811000	156000	156000	156000	156000	0
221	20231012	152000	1922811000	156000	156000	156000	156000	0
222	20231012	151900	1922811000	156000	156000	156000	155900	30
223	20231012	151800	1918131200	156000	155900	156000	155800	38
224	20231012	151700	1912205200	155900	156000	156000	155900	19
225	20231012	151600	1909242100	156000	155900	156000	155800	31
226	20231012	151500	1904408600	155900	155800	155900	155800	9
227	20231012	151400	1903005600	155900	155900	155900	155900	22
228	20231012	151300	1899575800	155900	155900	155900	155600	50
229	20231012	151200	1891781800	155900	155900	155900	155900	24
230	20231012	151100	1888040200	155900	155900	155900	155800	10
231	20231012	151000	1886481300	155900	155800	155900	155600	38
232	20231012	150900	1880558600	155900	155800	155900	155800	11
233	20231012	150800	1878843900	155700	155900	155900	155700	20
234	20231012	150700	1875726500	155900	155900	155900	155700	24
235	20231012	150600	1871986100	155800	155900	155900	155700	25
236	20231012	150500	1868089100	155900	155800	155900	155800	11
237	20231012	150400	1866375100	155900	155800	155900	155500	14
238	20231012	150300	1864195400	155800	155500	155900	155500	19
239	20231012	150200	1861235400	155500	155500	155500	155500	18
240	20231012	150100	1858436400	155500	155800	156000	155500	95
241	20231012	150000	1843655800	155900	155800	156000	155800	41
242	20231012	145900	1837261000	155800	155900	156000	155700	54
243	20231012	145800	1828843800	155900	155800	155900	155700	17
244	20231012	145700	1826194100	155700	156000	156000	155700	69
245	20231012	145600	1815440600	156000	155900	156000	155900	64
246	20231012	145500	1805462400	155900	155900	155900	155800	29
247	20231012	145400	1800941700	155800	155800	155900	155800	27
248	20231012	145300	1796734100	155900	156000	156000	155800	28
249	20231012	145200	1792368300	156000	155900	156000	155800	28
250	20231012	145100	1788003300	155900	155800	155900	155800	22
251	20231012	145000	1784574600	155900	155700	155900	155700	26
252	20231012	144900	1780524600	155700	156000	156000	155700	63
253	20231012	144800	1770703500	156000	156000	156000	155900	53
254	20231012	144700	1762435600	156000	155800	156000	155800	18
255	20231012	144600	1759628800	155800	155900	156000	155800	25
256	20231012	144500	1755731900	155800	156000	156000	155800	40
257	20231012	144400	1749494200	155900	156000	156000	155900	68
258	20231012	144300	1738892100	155900	156000	156000	155900	30
259	20231012	144200	1734212600	156000	156000	156000	155900	33
260	20231012	144100	1729065700	156000	155900	156000	155900	35
261	20231012	144000	1723606400	155900	156000	156000	155900	131
262	20231012	143900	1703182300	156000	156000	156000	155900	32
263	20231012	143800	1698190600	156000	156000	156000	155900	55
264	20231012	143700	1689613800	156000	155900	156000	155900	25
265	20231012	143600	1685714300	156000	155900	156000	155900	30
266	20231012	143500	1681035100	156000	155900	156000	155800	23
267	20231012	143400	1677448900	155900	155900	155900	155900	20
268	20231012	143300	1674330900	155800	155900	155900	155800	50
269	20231012	143200	1666536400	155900	155900	155900	155800	26
270	20231012	143100	1662483100	155900	155800	155900	155800	30
271	20231012	143000	1657807700	155800	155700	155800	155700	392
272	20231012	142900	1596769700	155700	155600	155700	155600	55
273	20231012	142800	1588207000	155700	155700	155700	155600	24
274	20231012	142700	1584470700	155700	155700	155700	155600	28
275	20231012	142600	1580111200	155700	155600	155700	155600	20
276	20231012	142500	1576997600	155700	155700	155700	155600	20
277	20231012	142400	1573883900	155700	155700	155700	155600	16
278	20231012	142300	1571392900	155700	155700	155700	155600	28
279	20231012	142200	1567034000	155700	155600	155700	155500	23
280	20231012	142100	1563454000	155700	155600	155700	155300	46
281	20231012	142000	1556300600	155600	155600	155700	155600	9
282	20231012	141900	1554900000	155600	155600	155800	155600	13
283	20231012	141800	1552875800	155700	155600	155700	155400	20
284	20231012	141700	1549763600	155500	155700	155700	155500	9
285	20231012	141600	1548363300	155700	155400	155800	155400	23
286	20231012	141500	1544783300	155500	155500	155500	155400	7
287	20231012	141400	1543694900	155600	155500	155600	155500	12
288	20231012	141300	1541827800	155500	155400	155500	155300	21
289	20231012	141200	1538564000	155300	155300	155400	155300	12
290	20231012	141100	1536700100	155400	155300	155400	155300	8
291	20231012	141000	1535457000	155300	155500	155500	155300	11
292	20231012	140900	1533748100	155500	155400	155500	155400	11
293	20231012	140800	1532038200	155400	155400	155400	155300	13
294	20231012	140700	1530018300	155400	155400	155500	155300	10
295	20231012	140600	1528464300	155400	155500	155500	155300	36
296	20231012	140500	1522869300	155500	155700	155800	155400	30
297	20231012	140400	1518203600	155700	155700	155800	155700	8
298	20231012	140300	1516957500	155600	155800	155900	155600	50
299	20231012	140200	1509171500	155900	155800	155900	155700	10
300	20231012	140100	1507613700	155800	155900	155900	155800	12
301	20231012	140000	1505743100	155800	155700	155900	155700	12
302	20231012	135900	1503873900	155800	155800	155900	155700	19
303	20231012	135800	1500912700	155800	155700	155800	155700	9
304	20231012	135700	1499510600	155800	155800	155900	155800	13
305	20231012	135600	1497485000	155800	155900	155900	155800	27
306	20231012	135500	1493275900	155900	155900	155900	155800	118
307	20231012	135400	1474879800	155900	156000	156000	155900	18
308	20231012	135300	1472072600	156000	155900	156000	155800	16
309	20231012	135200	1469578100	155900	155900	155900	155800	23
310	20231012	135100	1465992900	155900	155900	155900	155800	53
311	20231012	135000	1457730400	155900	155900	156000	155900	10
312	20231012	134900	1456171000	156000	156000	156000	155900	15
313	20231012	134800	1453831600	156000	156000	156000	155900	15
314	20231012	134700	1451492100	155900	155800	155900	155800	22
315	20231012	134600	1448062600	155900	155900	155900	155800	22
316	20231012	134500	1444633100	155900	155900	155900	155800	16
317	20231012	134400	1442139000	155900	155700	155900	155700	46
318	20231012	134300	1434972300	155800	155800	155800	155700	9
319	20231012	134200	1433570300	155800	155700	155800	155600	85
320	20231012	134100	1420334200	155600	155600	155600	155500	34
321	20231012	134000	1415043900	155500	155500	155600	155500	8
322	20231012	133900	1413799400	155600	155500	155600	155500	12
323	20231012	133800	1411932600	155600	155600	155600	155600	11
324	20231012	133700	1410221000	155600	155500	155600	155500	11
325	20231012	133600	1408509500	155500	155300	155500	155200	56
326	20231012	133500	1399810700	155300	155300	155300	155300	15
327	20231012	133400	1397481200	155200	155300	155300	155200	14
328	20231012	133300	1395307200	155200	155300	155300	155200	17
329	20231012	133200	1392668400	155300	155200	155300	155200	30
330	20231012	133100	1388011400	155100	155000	155100	155000	34
331	20231012	133000	1382740500	155100	155100	155100	155000	9
332	20231012	132900	1381344700	155000	154900	155000	154900	33
333	20231012	132800	1376229800	154900	154900	155000	154900	8
334	20231012	132700	1374990300	155100	155000	155100	155000	12
335	20231012	132600	1373129400	155000	155000	155000	154900	20
336	20231012	132500	1370029800	155000	155100	155100	154900	18
337	20231012	132400	1367239800	155100	155000	155100	155000	17
338	20231012	132300	1364604000	155100	155100	155100	155000	12
339	20231012	132200	1362743100	155100	155100	155100	155100	10
340	20231012	132100	1361192100	155000	155100	155100	155000	25
341	20231012	132000	1357316600	155200	155300	155300	155200	14
342	20231012	131900	1355142600	155300	155200	155300	155200	10
343	20231012	131800	1353589700	155100	155400	155400	155100	4
344	20231012	131700	1352968700	155500	155400	155600	155200	53
345	20231012	131600	1344727800	155400	155100	155400	155100	9
346	20231012	131500	1343329900	155100	154300	155100	154200	190
347	20231012	131400	1313985100	154300	154300	154300	154200	10
348	20231012	131300	1312442500	154300	154300	154300	154200	10
349	20231012	131200	1310900100	154300	154400	154400	154200	18
350	20231012	131100	1308122900	154300	154300	154400	154200	10
351	20231012	131000	1306580200	154300	154300	154300	154200	7
352	20231012	130900	1305500300	154400	154500	154500	154400	35
353	20231012	130800	1300094700	154400	154500	154600	154400	30
354	20231012	130700	1295460300	154500	154600	154600	154500	58
355	20231012	130600	1286494300	154600	154700	154800	154600	27
356	20231012	130500	1282319400	154800	155000	155000	154600	22
357	20231012	130400	1278910700	155100	155000	155100	155000	48
358	20231012	130300	1271469800	155100	155300	155300	155100	15
359	20231012	130200	1269141400	155300	155400	155400	155300	25
360	20231012	130100	1265257200	155500	155500	155500	155500	14
361	20231012	130000	1263080200	155500	155500	155500	155400	10
362	20231012	125900	1261525700	155400	155600	155600	155400	69
363	20231012	125800	1250798600	155600	155600	155600	155600	12
364	20231012	125700	1248931400	155600	155600	155600	155500	31
365	20231012	125600	1244108100	155600	155500	155600	155500	9
366	20231012	125500	1242707900	155500	155600	155600	155500	4
367	20231012	125400	1242085800	155500	155600	155600	155500	17
368	20231012	125300	1239441700	155500	155500	155500	155500	29
369	20231012	125200	1234932200	155500	155500	155500	155400	17
370	20231012	125100	1232289700	155500	155200	155500	155200	6
371	20231012	125000	1231357400	155500	155200	155500	155100	82
372	20231012	124900	1218622400	155200	155200	155200	155200	2
373	20231012	124800	1218312000	155100	155200	155200	155000	41
374	20231012	124700	1211952700	155100	155200	155300	155100	17
375	20231012	124600	1209313300	155100	155200	155300	155100	7
376	20231012	124500	1208226900	155200	155200	155300	155200	13
377	20231012	124400	1206208700	155400	155600	155600	155300	42
378	20231012	124300	1199679900	155500	155500	155500	155500	6
379	20231012	124200	1198746900	155500	155500	155700	155500	35
380	20231012	124100	1193302100	155600	155700	155700	155600	9
381	20231012	124000	1191901200	155700	155700	155700	155600	21
382	20231012	123900	1188631600	155700	155700	155800	155700	16
383	20231012	123800	1186140100	155700	155800	155800	155700	8
384	20231012	123700	1184894000	155700	155800	155800	155700	3
385	20231012	123600	1184426800	155800	155600	155800	155600	23
386	20231012	123500	1180845700	155700	155700	155700	155700	13
387	20231012	123400	1178821600	155800	155600	155800	155600	22
388	20231012	123300	1175395800	155600	155700	155800	155500	17
389	20231012	123200	1172748500	155700	155700	155700	155700	12
390	20231012	123100	1170880100	155700	155500	155700	155500	25
391	20231012	123000	1166989700	155500	155400	155500	155400	36
392	20231012	122900	1161393400	155300	155100	155300	155100	10
393	20231012	122800	1159841100	155000	155100	155200	155000	13
394	20231012	122700	1157824400	155000	155000	155000	155000	6
395	20231012	122600	1156894400	155000	155000	155000	155000	4
396	20231012	122500	1156274400	155000	154900	155000	154900	21
397	20231012	122400	1153021400	154900	155100	155100	154600	55
398	20231012	122300	1144510000	155300	155000	155300	155000	350
399	20231012	122200	1090255900	154900	154700	154900	154700	278
400	20231012	122100	1047230800	154600	154600	154700	154500	43
401	20231012	122000	1040583500	154700	154700	154700	154700	8
402	20231012	121900	1039345900	154700	154700	154700	154700	4
403	20231012	121800	1038727100	154600	154500	154600	154400	45
404	20231012	121700	1031773100	154600	154500	154600	154500	8
405	20231012	121600	1030536400	154500	154500	154500	154500	2
406	20231012	121500	1030227400	154500	154600	154600	154500	22
407	20231012	121400	1026827300	154600	154400	154600	154400	21
408	20231012	121300	1023584700	154400	154300	154400	154200	15
409	20231012	121200	1021270400	154300	154600	154600	154300	62
410	20231012	121100	1011696900	154500	154500	154600	154500	9
411	20231012	121000	1010306100	154500	154400	154500	154400	108
412	20231012	120900	993621300	154400	154300	154400	154300	41
413	20231012	120800	987291000	154400	154200	154400	154200	14
414	20231012	120700	985131100	154300	154300	154300	154300	3
415	20231012	120600	984668200	154200	154500	154500	154200	31
416	20231012	120500	979883100	154400	154400	154400	154400	9
417	20231012	120400	978493500	154400	154400	154400	154300	26
418	20231012	120300	974481000	154400	154400	154500	154400	11
419	20231012	120200	972782200	154300	154400	154500	154300	78
420	20231012	120100	960739300	154400	154300	154400	154300	5
421	20231012	120000	959967700	154300	154200	154300	154200	20
422	20231012	115900	956882000	154300	154300	154300	154300	5
423	20231012	115800	956110500	154300	153800	154300	153800	156
424	20231012	115700	932105000	153800	153900	153900	153700	146
425	20231012	115600	909651200	153900	153900	153900	153900	3
426	20231012	115500	909189500	153900	153800	153900	153800	11
427	20231012	115400	907497000	153900	153800	154000	153800	5
428	20231012	115300	906727500	154000	154200	154200	154000	29
429	20231012	115200	902257800	154200	154100	154200	154100	6
430	20231012	115100	901332900	154200	154200	154300	154200	7
431	20231012	115000	900253100	154200	154200	154200	154200	11
432	20231012	114900	898556900	154100	154200	154200	154100	11
433	20231012	114800	896861300	154200	154300	154300	154100	51
434	20231012	114700	888995600	154400	154400	154400	154400	7
435	20231012	114600	887914800	154500	154400	154500	154400	87
436	20231012	114500	874478200	154300	153800	154300	153800	153
437	20231012	114400	850905200	153800	153600	153800	153500	170
438	20231012	114300	824787300	153700	153900	153900	153700	38
439	20231012	114200	818944300	153700	153300	153700	153300	23
440	20231012	114100	815415200	153500	152800	153500	152800	143
441	20231012	114000	793542300	152700	152700	152700	152700	5
442	20231012	113900	792778800	152700	152800	152800	152700	13
443	20231012	113800	790793300	152800	152500	152800	152500	82
444	20231012	113700	778282000	152400	152300	152400	152300	8
445	20231012	113600	777063300	152300	152300	152500	152300	32
446	20231012	113500	772187300	152200	152200	152200	152200	5
447	20231012	113400	771426300	152200	152200	152200	152100	13
448	20231012	113300	769448300	152300	152200	152300	152200	9
449	20231012	113200	768077700	152200	152200	152300	152200	10
450	20231012	113100	766555400	152200	152200	152200	152200	11
451	20231012	113000	764881200	152200	152200	152200	152200	4
452	20231012	112900	764272400	152200	152200	152200	152200	2
453	20231012	112800	763968000	152200	152100	152200	152100	13
454	20231012	112700	761989900	152100	152200	152200	152100	2
455	20231012	112600	761685600	152100	152100	152100	152100	10
456	20231012	112500	760164600	152100	152100	152200	152100	9
457	20231012	112400	758795300	152100	152100	152100	152100	4
458	20231012	112300	758186900	152000	152100	152100	152000	13
459	20231012	112200	756210000	152100	152100	152100	152100	6
460	20231012	112100	755297400	152100	152000	152100	152000	15
461	20231012	112000	753016200	152100	151900	152100	151900	28
462	20231012	111900	748760300	152000	152000	152000	152000	5
463	20231012	111800	748000300	151900	151900	151900	151900	4
464	20231012	111700	747392700	151900	151700	151900	151700	5
465	20231012	111600	746633900	151700	151800	151900	151700	31
466	20231012	111500	741929200	151900	151900	151900	151800	4
467	20231012	111400	741321700	151900	151800	151900	151800	7
468	20231012	111300	740258500	151800	151800	151900	151800	8
469	20231012	111200	739043700	151900	151900	151900	151900	21
470	20231012	111100	735853800	151800	151900	151900	151800	7
471	20231012	111000	734790700	151800	151800	151800	151800	3
472	20231012	110900	734335300	151800	151800	151800	151800	0
473	20231012	110800	734335300	151800	152100	152100	151700	78
474	20231012	110700	722475100	152200	152200	152200	152200	5
475	20231012	110600	721714100	152100	152100	152100	152100	1
476	20231012	110500	721562000	152200	152100	152200	152100	11
477	20231012	110400	719888200	152000	151900	152100	151900	15
478	20231012	110300	717608500	151800	151800	151800	151800	0
479	20231012	110200	717608500	151800	152200	152200	151600	98
480	20231012	110100	702716600	152200	152200	152200	152200	10
481	20231012	110000	701194600	152200	152400	152400	152200	6
482	20231012	105900	700280800	152300	152300	152400	152300	3
483	20231012	105800	699823800	152200	152200	152200	152200	0
484	20231012	105700	699823800	152200	152400	152400	152100	95
485	20231012	105600	685365700	152500	152500	152500	152500	4
486	20231012	105500	684755700	152500	152400	152500	152300	23
487	20231012	105400	681251900	152400	152300	152400	152300	16
488	20231012	105300	678813600	152400	152400	152400	152400	4
489	20231012	105200	678204000	152300	152300	152300	152200	8
490	20231012	105100	676985700	152400	152700	152700	152400	46
491	20231012	105000	669970500	152600	152600	152600	152600	2
492	20231012	104900	669665300	152600	152700	152700	152600	9
493	20231012	104800	668291500	152700	152700	152700	152700	1
494	20231012	104700	668138800	152800	152600	152800	152600	32
495	20231012	104600	663252300	152700	152700	152700	152700	1
496	20231012	104500	663099600	152800	152600	152800	152600	27
497	20231012	104400	658975600	152800	153100	153100	152600	162
498	20231012	104300	634212100	153100	153100	153100	153100	1
499	20231012	104200	634059000	153000	153400	153400	153000	6
500	20231012	104100	633140500	153400	153400	153400	153400	5
501	20231012	104000	632373500	153500	153400	153500	153200	48
502	20231012	103900	625011400	153500	153600	153600	153500	7
503	20231012	103800	623936800	153700	153600	153700	153600	5
504	20231012	103700	623168600	153600	153600	153600	153500	31
505	20231012	103600	618409400	153700	153700	153700	153700	6
506	20231012	103500	617487200	153700	153700	153700	153700	13
507	20231012	103400	615489100	153600	153900	153900	153600	56
508	20231012	103300	606874400	154100	154100	154100	153900	15
509	20231012	103200	604563100	154300	154300	154300	154300	5
510	20231012	103100	603791600	154400	154000	154400	154000	222
511	20231012	103000	569539900	154000	154200	154300	154000	8
512	20231012	102900	568307000	154100	153700	154200	153600	223
513	20231012	102800	533970800	153700	153600	153900	153600	179
514	20231012	102700	506443900	153600	153600	153700	153600	44
515	20231012	102600	499683700	153600	153400	153600	153400	40
516	20231012	102500	493546000	153400	153200	153400	153200	38
517	20231012	102400	487721500	153200	153200	153200	153100	20
518	20231012	102300	484657600	153100	153100	153200	153100	27
519	20231012	102200	480521900	153000	153100	153100	153000	15
520	20231012	102100	478225500	153000	153000	153000	153000	10
521	20231012	102000	476695500	153000	153000	153000	153000	8
522	20231012	101900	475471500	152900	152800	153000	152800	20
523	20231012	101800	472412100	152800	152800	153000	152800	5
524	20231012	101700	471647500	153000	152800	153000	152800	8
525	20231012	101600	470424500	152800	152700	152800	152700	12
526	20231012	101500	468591000	152800	153000	153000	152800	16
527	20231012	101400	466143300	153000	152900	153000	152900	8
528	20231012	101300	464919600	153000	152900	153000	152900	28
529	20231012	101200	460637900	153000	153000	153000	153000	7
530	20231012	101100	459566900	153000	153000	153100	153000	7
531	20231012	101000	458495400	153000	153000	153000	153000	1
532	20231012	100900	458342400	153000	153100	153100	153000	39
533	20231012	100800	452372700	153100	153200	153200	153100	27
534	20231012	100700	448238300	153200	153200	153200	153200	7
535	20231012	100600	447165900	153200	153300	153300	153100	19
536	20231012	100500	444255400	153200	153200	153200	153100	21
537	20231012	100400	441038300	153100	153200	153200	153100	60
538	20231012	100300	431847700	153200	153500	153500	153200	63
539	20231012	100200	422179100	153400	153500	153500	153400	12
540	20231012	100100	420337500	153500	153600	153600	153500	21
541	20231012	100000	417113700	153500	153500	153500	153400	16
542	20231012	095900	414657800	153400	153400	153400	153400	6
543	20231012	095800	413737400	153400	152900	153400	152900	10
544	20231012	095700	412204900	153400	153400	153400	153400	13
545	20231012	095600	410210700	153400	153500	153600	153200	78
546	20231012	095500	398245000	153500	153500	153600	153500	35
547	20231012	095400	392870700	153400	153500	153500	153400	8
548	20231012	095300	391643400	153400	153400	153500	153400	15
549	20231012	095200	389341100	153500	153500	153500	153400	34
550	20231012	095100	384122400	153400	153400	153500	153400	70
551	20231012	095000	373378300	153400	153300	153400	153300	13
552	20231012	094900	371384300	153400	153300	153400	153300	25
553	20231012	094800	367549400	153300	153300	153300	153200	43
554	20231012	094700	360960100	153300	153300	153300	153000	56
555	20231012	094600	352376200	153300	152900	153300	152600	262
556	20231012	094500	312301800	152900	152900	152900	152800	17
557	20231012	094400	309702600	152900	152800	152900	152700	30
558	20231012	094300	305117000	152700	152700	152900	152500	68
559	20231012	094200	294735500	152700	152900	152900	152700	9
560	20231012	094100	293359600	152900	152900	153000	152500	73
561	20231012	094000	282207300	152900	152500	152900	152500	217
562	20231012	093900	249086400	152400	152400	152400	152300	44
563	20231012	093800	242380900	152300	152200	152300	152200	9
564	20231012	093700	241010400	152300	152400	152400	152300	39
565	20231012	093600	235067200	152400	152300	152400	152300	11
566	20231012	093500	233390900	152300	152400	152400	152300	12
567	20231012	093400	231562200	152400	152400	152500	152400	16
568	20231012	093300	229122400	152300	152500	152500	152300	20
569	20231012	093200	226073000	152500	152500	152700	152500	31
570	20231012	093100	221342700	152300	152200	152500	152200	15
571	20231012	093000	219058200	152000	151900	152100	151900	20
572	20231012	092900	216017200	151800	151900	152000	151800	17
573	20231012	092800	213435300	151800	151900	152000	151500	28
574	20231012	092700	209187700	151800	151900	151900	151700	20
575	20231012	092600	206150900	151800	151700	151800	151700	9
576	20231012	092500	204785000	151800	151700	151900	151700	11
577	20231012	092400	203115000	151700	151700	151700	151700	8
578	20231012	092300	201901400	151700	151500	151700	151500	18
579	20231012	092200	199172400	151500	151100	151500	151100	32
580	20231012	092100	194334600	151500	151800	151800	151500	206
581	20231012	092000	163089900	151900	151900	152000	151900	20
582	20231012	091900	160051000	151900	152100	152100	151900	17
583	20231012	091800	157465500	151900	151800	152100	151800	97
584	20231012	091700	142739800	151800	152200	152200	151800	25
585	20231012	091600	138937500	152500	152200	152500	152200	26
586	20231012	091500	134974000	152200	152700	152700	152100	41
587	20231012	091400	128735500	152600	152500	152700	152500	84
588	20231012	091300	115916300	152600	152600	152600	152600	10
589	20231012	091200	114390300	152600	152500	152600	152400	14
590	20231012	091100	112255700	152500	152400	152600	152400	17
591	20231012	091000	109663100	152000	152000	152600	152000	29
592	20231012	090900	105247400	152000	151800	152000	151800	13
593	20231012	090800	103272800	152000	151000	152600	151000	181
594	20231012	090700	75868700	150800	151000	151000	150800	12
595	20231012	090600	74057500	150800	150900	150900	150800	16
596	20231012	090500	71643200	150900	151000	151000	150900	8
597	20231012	090400	70435400	150900	150800	150900	150800	8
598	20231012	090300	69228600	150600	150800	150800	150500	107
599	20231012	090200	53114000	151000	150900	151000	150700	24
600	20231012	090100	49492200	150900	151800	151800	150800	233
601	20231012	090000	14144300	151600	152100	152100	151600	93