KissMeData/053690/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192200	12210314450	27050	27050	27050	27050	80810
3	20231019	192100	12210314450	27050	27050	27050	27050	0
4	20231019	192000	12210314450	27050	27050	27050	27050	0
5	20231019	191900	12210314450	27050	27050	27050	27050	0
6	20231019	191800	12210314450	27050	27050	27050	27050	0
7	20231019	191700	12210314450	27050	27050	27050	27050	0
8	20231019	191600	12210314450	27050	27050	27050	27050	0
9	20231019	191500	12210314450	27050	27050	27050	27050	0
10	20231019	191400	12210314450	27050	27050	27050	27050	0
11	20231019	191300	12210314450	27050	27050	27050	27050	0
12	20231019	191200	12210314450	27050	27050	27050	27050	0
13	20231019	191100	12210314450	27050	27050	27050	27050	0
14	20231019	191000	12210314450	27050	27050	27050	27050	0
15	20231019	190900	12210314450	27050	27050	27050	27050	0
16	20231019	190800	12210314450	27050	27050	27050	27050	0
17	20231019	190700	12210314450	27050	27050	27050	27050	0
18	20231019	190600	12210314450	27050	27050	27050	27050	0
19	20231019	190500	12210314450	27050	27050	27050	27050	0
20	20231019	190400	12210314450	27050	27050	27050	27050	0
21	20231019	190300	12210314450	27050	27050	27050	27050	0
22	20231019	190200	12210314450	27050	27050	27050	27050	0
23	20231019	190100	12210314450	27050	27050	27050	27050	0
24	20231019	190000	12210314450	27050	27050	27050	27050	0
25	20231019	185900	12210314450	27050	27050	27050	27050	0
26	20231019	185800	12210314450	27050	27050	27050	27050	0
27	20231019	185700	12210314450	27050	27050	27050	27050	0
28	20231019	185600	12210314450	27050	27050	27050	27050	0
29	20231019	185500	12210314450	27050	27050	27050	27050	0
30	20231019	185400	12210314450	27050	27050	27050	27050	0
31	20231019	185300	12210314450	27050	27050	27050	27050	0
32	20231019	185200	12210314450	27050	27050	27050	27050	80810
33	20231019	185100	12210314450	27050	27050	27050	27050	0
34	20231019	185000	12210314450	27050	27050	27050	27050	0
35	20231019	184900	12210314450	27050	27050	27050	27050	0
36	20231019	184800	12210314450	27050	27050	27050	27050	0
37	20231019	184700	12210314450	27050	27050	27050	27050	0
38	20231019	184600	12210314450	27050	27050	27050	27050	0
39	20231019	184500	12210314450	27050	27050	27050	27050	0
40	20231019	184400	12210314450	27050	27050	27050	27050	0
41	20231019	184300	12210314450	27050	27050	27050	27050	0
42	20231019	184200	12210314450	27050	27050	27050	27050	0
43	20231019	184100	12210314450	27050	27050	27050	27050	0
44	20231019	184000	12210314450	27050	27050	27050	27050	0
45	20231019	183900	12210314450	27050	27050	27050	27050	0
46	20231019	183800	12210314450	27050	27050	27050	27050	0
47	20231019	183700	12210314450	27050	27050	27050	27050	0
48	20231019	183600	12210314450	27050	27050	27050	27050	0
49	20231019	183500	12210314450	27050	27050	27050	27050	0
50	20231019	183400	12210314450	27050	27050	27050	27050	0
51	20231019	183300	12210314450	27050	27050	27050	27050	0
52	20231019	183200	12210314450	27050	27050	27050	27050	0
53	20231019	183100	12210314450	27050	27050	27050	27050	0
54	20231019	183000	12210314450	27050	27050	27050	27050	0
55	20231019	182900	12210314450	27050	27050	27050	27050	0
56	20231019	182800	12210314450	27050	27050	27050	27050	0
57	20231019	182700	12210314450	27050	27050	27050	27050	0
58	20231019	182600	12210314450	27050	27050	27050	27050	0
59	20231019	182500	12210314450	27050	27050	27050	27050	0
60	20231019	182400	12210314450	27050	27050	27050	27050	0
61	20231019	182300	12210314450	27050	27050	27050	27050	0
62	20231019	182200	12210314450	27050	27050	27050	27050	80810
63	20231019	182100	12210314450	27050	27050	27050	27050	0
64	20231019	182000	12210314450	27050	27050	27050	27050	0
65	20231019	181900	12210314450	27050	27050	27050	27050	0
66	20231019	181800	12210314450	27050	27050	27050	27050	0
67	20231019	181700	12210314450	27050	27050	27050	27050	0
68	20231019	181600	12210314450	27050	27050	27050	27050	0
69	20231019	181500	12210314450	27050	27050	27050	27050	0
70	20231019	181400	12210314450	27050	27050	27050	27050	0
71	20231019	181300	12210314450	27050	27050	27050	27050	0
72	20231019	181200	12210314450	27050	27050	27050	27050	0
73	20231019	181100	12210314450	27050	27050	27050	27050	0
74	20231019	181000	12210314450	27050	27050	27050	27050	0
75	20231019	180900	12210314450	27050	27050	27050	27050	0
76	20231019	180800	12210314450	27050	27050	27050	27050	0
77	20231019	180700	12210314450	27050	27050	27050	27050	0
78	20231019	180600	12210314450	27050	27050	27050	27050	0
79	20231019	180500	12210314450	27050	27050	27050	27050	0
80	20231019	180400	12210314450	27050	27050	27050	27050	0
81	20231019	180300	12210314450	27050	27050	27050	27050	0
82	20231019	180200	12210314450	27050	27050	27050	27050	0
83	20231019	180100	12210314450	27050	27050	27050	27050	0
84	20231019	180000	12210314450	27050	27050	27050	27050	0
85	20231019	175900	12210314450	27050	27050	27050	27050	0
86	20231019	175800	12210314450	27050	27050	27050	27050	0
87	20231019	175700	12210314450	27050	27050	27050	27050	0
88	20231019	175600	12210314450	27050	27050	27050	27050	0
89	20231019	175500	12210314450	27050	27050	27050	27050	0
90	20231019	175400	12210314450	27050	27050	27050	27050	0
91	20231019	175300	12210314450	27050	27050	27050	27050	0
92	20231019	175200	12210314450	27050	27050	27050	27050	80810
93	20231019	175100	12210314450	27050	27050	27050	27050	0
94	20231019	175000	12210314450	27050	27050	27050	27050	0
95	20231019	174900	12210314450	27050	27050	27050	27050	0
96	20231019	174800	12210314450	27050	27050	27050	27050	0
97	20231019	174700	12210314450	27050	27050	27050	27050	0
98	20231019	174600	12210314450	27050	27050	27050	27050	0
99	20231019	174500	12210314450	27050	27050	27050	27050	0
100	20231019	174400	12210314450	27050	27050	27050	27050	0
101	20231019	174300	12210314450	27050	27050	27050	27050	0
102	20231019	174200	12210314450	27050	27050	27050	27050	0
103	20231019	174100	12210314450	27050	27050	27050	27050	0
104	20231019	174000	12210314450	27050	27050	27050	27050	0
105	20231019	173900	12210314450	27050	27050	27050	27050	0
106	20231019	173800	12210314450	27050	27050	27050	27050	0
107	20231019	173700	12210314450	27050	27050	27050	27050	0
108	20231019	173600	12210314450	27050	27050	27050	27050	0
109	20231019	173500	12210314450	27050	27050	27050	27050	0
110	20231019	173400	12210314450	27050	27050	27050	27050	0
111	20231019	173300	12210314450	27050	27050	27050	27050	0
112	20231019	173200	12210314450	27050	27050	27050	27050	0
113	20231019	173100	12210314450	27050	27050	27050	27050	0
114	20231019	173000	12210314450	27050	27050	27050	27050	0
115	20231019	172900	12210314450	27050	27050	27050	27050	0
116	20231019	172800	12210314450	27050	27050	27050	27050	0
117	20231019	172700	12210314450	27050	27050	27050	27050	0
118	20231019	172600	12210314450	27050	27050	27050	27050	0
119	20231019	172500	12210314450	27050	27050	27050	27050	0
120	20231019	172400	12210314450	27050	27050	27050	27050	0
121	20231019	172300	12210314450	27050	27050	27050	27050	0
122	20231019	172200	12210314450	27050	27050	27050	27050	80810
123	20231019	172100	12210314450	27050	27050	27050	27050	0
124	20231019	172000	12210314450	27050	27050	27050	27050	0
125	20231019	171900	12210314450	27050	27050	27050	27050	0
126	20231019	171800	12210314450	27050	27050	27050	27050	0
127	20231019	171700	12210314450	27050	27050	27050	27050	0
128	20231019	171600	12210314450	27050	27050	27050	27050	0
129	20231019	171500	12210314450	27050	27050	27050	27050	0
130	20231019	171400	12210314450	27050	27050	27050	27050	0
131	20231019	171300	12210314450	27050	27050	27050	27050	0
132	20231019	171200	12210314450	27050	27050	27050	27050	0
133	20231019	171100	12210314450	27050	27050	27050	27050	0
134	20231019	171000	12210314450	27050	27050	27050	27050	0
135	20231019	170900	12210314450	27050	27050	27050	27050	0
136	20231019	170800	12210314450	27050	27050	27050	27050	0
137	20231019	170700	12210314450	27050	27050	27050	27050	0
138	20231019	170600	12210314450	27050	27050	27050	27050	0
139	20231019	170500	12210314450	27050	27050	27050	27050	0
140	20231019	170400	12210314450	27050	27050	27050	27050	0
141	20231019	170300	12210314450	27050	27050	27050	27050	0
142	20231019	170200	12210314450	27050	27050	27050	27050	0
143	20231019	170100	12210314450	27050	27050	27050	27050	0
144	20231019	170000	12210314450	27050	27050	27050	27050	0
145	20231019	165900	12210314450	27050	27050	27050	27050	0
146	20231019	165800	12210314450	27050	27050	27050	27050	0
147	20231019	165700	12210314450	27050	27050	27050	27050	0
148	20231019	165600	12210314450	27050	27050	27050	27050	0
149	20231019	165500	12210314450	27050	27050	27050	27050	0
150	20231019	165400	12210314450	27050	27050	27050	27050	0
151	20231019	165300	12210314450	27050	27050	27050	27050	0
152	20231019	165200	12210314450	27050	27050	27050	27050	80810
153	20231019	165100	12210314450	27050	27050	27050	27050	0
154	20231019	165000	12210314450	27050	27050	27050	27050	0
155	20231019	164900	12210314450	27050	27050	27050	27050	0
156	20231019	164800	12210314450	27050	27050	27050	27050	0
157	20231019	164700	12210314450	27050	27050	27050	27050	0
158	20231019	164600	12210314450	27050	27050	27050	27050	0
159	20231019	164500	12210314450	27050	27050	27050	27050	0
160	20231019	164400	12210314450	27050	27050	27050	27050	0
161	20231019	164300	12210314450	27050	27050	27050	27050	0
162	20231019	164200	12210314450	27050	27050	27050	27050	0
163	20231019	164100	12210314450	27050	27050	27050	27050	0
164	20231019	164000	12210314450	27050	27050	27050	27050	0
165	20231019	163900	12210314450	27050	27050	27050	27050	0
166	20231019	163800	12210314450	27050	27050	27050	27050	0
167	20231019	163700	12210314450	27050	27050	27050	27050	0
168	20231019	163600	12210314450	27050	27050	27050	27050	0
169	20231019	163500	12210314450	27050	27050	27050	27050	0
170	20231019	163400	12210314450	27050	27050	27050	27050	0
171	20231019	163300	12210314450	27050	27050	27050	27050	0
172	20231019	163200	12210314450	27050	27050	27050	27050	0
173	20231019	163100	12210314450	27050	27050	27050	27050	0
174	20231019	163000	12210314450	27050	27050	27050	27050	0
175	20231019	162900	12210314450	27050	27050	27050	27050	0
176	20231019	162800	12210314450	27050	27050	27050	27050	0
177	20231019	162700	12210314450	27050	27050	27050	27050	0
178	20231019	162600	12210314450	27050	27050	27050	27050	0
179	20231019	162500	12210314450	27050	27050	27050	27050	0
180	20231019	162400	12210314450	27050	27050	27050	27050	0
181	20231019	162300	12210314450	27050	27050	27050	27050	0
182	20231019	162200	12210314450	27050	27050	27050	27050	80810
183	20231019	162100	12210314450	27050	27050	27050	27050	0
184	20231019	162000	12210314450	27050	27050	27050	27050	0
185	20231019	161900	12210314450	27050	27050	27050	27050	0
186	20231019	161800	12210314450	27050	27050	27050	27050	0
187	20231019	161700	12210314450	27050	27050	27050	27050	0
188	20231019	161600	12210314450	27050	27050	27050	27050	0
189	20231019	161500	12210314450	27050	27050	27050	27050	0
190	20231019	161400	12210314450	27050	27050	27050	27050	0
191	20231019	161300	12210314450	27050	27050	27050	27050	0
192	20231019	161200	12210314450	27050	27050	27050	27050	0
193	20231019	161100	12210314450	27050	27050	27050	27050	0
194	20231019	161000	12210314450	27050	27050	27050	27050	0
195	20231019	160900	12210314450	27050	27050	27050	27050	0
196	20231019	160800	12210314450	27050	27050	27050	27050	0
197	20231019	160700	12210314450	27050	27050	27050	27050	0
198	20231019	160600	12210314450	27050	27050	27050	27050	0
199	20231019	160500	12210314450	27050	27050	27050	27050	0
200	20231019	160400	12210314450	27050	27050	27050	27050	0
201	20231019	160300	12210314450	27050	27050	27050	27050	0
202	20231019	160200	12210314450	27050	27050	27050	27050	0
203	20231019	160100	12210314450	27050	27050	27050	27050	0
204	20231019	160000	12210314450	27050	27050	27050	27050	0
205	20231019	155900	12210314450	27050	27050	27050	27050	0
206	20231019	155800	12210314450	27050	27050	27050	27050	0
207	20231019	155700	12210314450	27050	27050	27050	27050	0
208	20231019	155600	12210314450	27050	27050	27050	27050	0
209	20231019	155500	12210314450	27050	27050	27050	27050	0
210	20231019	155400	12210314450	27050	27050	27050	27050	0
211	20231019	155300	12210314450	27050	27050	27050	27050	0
212	20231019	155200	12210314450	27050	27050	27050	27050	80810
213	20231019	155100	12210314450	27050	27050	27050	27050	0
214	20231019	155000	12210314450	27050	27050	27050	27050	0
215	20231019	154900	12210314450	27050	27050	27050	27050	0
216	20231019	154800	12210314450	27050	27050	27050	27050	0
217	20231019	154700	12210314450	27050	27050	27050	27050	0
218	20231019	154600	12210314450	27050	27050	27050	27050	0
219	20231019	154500	12210314450	27050	27050	27050	27050	0
220	20231019	154400	12210314450	27050	27050	27050	27050	0
221	20231019	154300	12210314450	27050	27050	27050	27050	0
222	20231019	154200	12210314450	27050	27050	27050	27050	0
223	20231019	154100	12210314450	27050	27050	27050	27050	0
224	20231019	154000	12210314450	27050	27050	27050	27050	0
225	20231019	153900	12210314450	27050	27050	27050	27050	0
226	20231019	153800	12210314450	27050	27050	27050	27050	0
227	20231019	153700	12210314450	27050	27050	27050	27050	0
228	20231019	153600	12210314450	27050	27050	27050	27050	0
229	20231019	153500	12210314450	27050	27050	27050	27050	0
230	20231019	153400	12210314450	27050	27050	27050	27050	0
231	20231019	153300	12210314450	27050	27050	27050	27050	0
232	20231019	153200	12210314450	27050	27050	27050	27050	0
233	20231019	153100	12210314450	27050	27050	27050	27050	0
234	20231019	153000	12210314450	27050	27050	27050	27050	80810
235	20231019	152900	10024403950	26400	26400	26400	26400	0
236	20231019	152800	10024403950	26400	26400	26400	26400	0
237	20231019	152700	10024403950	26400	26400	26400	26400	0
238	20231019	152600	10024403950	26400	26400	26400	26400	0
239	20231019	152500	10024403950	26400	26400	26400	26400	0
240	20231019	152400	10024403950	26400	26400	26400	26400	0
241	20231019	152300	10024403950	26400	26400	26400	26400	0
242	20231019	152200	10024403950	26400	26400	26400	26400	0
243	20231019	152100	10024403950	26400	26400	26400	26400	0
244	20231019	152000	10024403950	26400	26400	26400	26400	0
245	20231019	151900	10024403950	26400	25350	26450	25250	41927
246	20231019	151800	8937547550	25400	25650	25650	25200	18686
247	20231019	151700	8463310750	25500	25550	25950	25500	36129
248	20231019	151600	7534752400	25550	25000	25900	25000	39493
249	20231019	151500	6527323650	25000	25000	25250	24700	19725
250	20231019	151400	6032661550	24950	24850	25250	24650	18952
251	20231019	151300	5559445500	24850	24700	25300	24650	38251
252	20231019	151200	4599522000	24600	25100	25150	24600	34801
253	20231019	151100	3730762150	25050	25050	25050	25050	0
254	20231019	151000	3730762150	25050	25050	25050	25050	0
255	20231019	150900	3730762150	25050	24450	25050	24350	24993
256	20231019	150800	3111503950	24450	24000	24750	23850	31837
257	20231019	150700	2338440750	24000	23500	24050	23500	14013
258	20231019	150600	2004511850	23500	23300	23500	23300	640
259	20231019	150500	1989529950	23450	23450	23450	23300	36
260	20231019	150400	1988686500	23450	23400	23450	23400	217
261	20231019	150300	1983600350	23450	23300	23450	23300	47
262	20231019	150200	1982505100	23300	23300	23300	23300	8
263	20231019	150100	1982318700	23300	23300	23300	23300	11
264	20231019	150000	1982062400	23300	23550	23600	23300	1406
265	20231019	145900	1949067550	23500	23200	23500	23150	3577
266	20231019	145800	1865534700	23200	23200	23200	23200	97
267	20231019	145700	1863284300	23150	23150	23200	23150	250
268	20231019	145600	1857485600	23150	23150	23200	23150	290
269	20231019	145500	1850762050	23200	23200	23200	23200	25
270	20231019	145400	1850182050	23200	23200	23200	23200	552
271	20231019	145300	1837375650	23200	23200	23200	23200	0
272	20231019	145200	1837375650	23200	23200	23200	23200	157
273	20231019	145100	1833733250	23200	23200	23200	23150	110
274	20231019	145000	1831181800	23200	23200	23200	23200	50
275	20231019	144900	1830021800	23150	23150	23150	23150	50
276	20231019	144800	1828864300	23200	23200	23200	23200	268
277	20231019	144700	1822646700	23200	23200	23200	23200	176
278	20231019	144600	1818563500	23200	23200	23250	23200	139
279	20231019	144500	1815338600	23200	23200	23200	23200	69
280	20231019	144400	1813737800	23150	23150	23150	23150	10
281	20231019	144300	1813506300	23200	23150	23200	23150	205
282	20231019	144200	1808750550	23150	23150	23150	23150	20
283	20231019	144100	1808287550	23150	23150	23150	23150	49
284	20231019	144000	1807153200	23150	23200	23200	23150	370
285	20231019	143900	1798582700	23200	23200	23200	23200	0
286	20231019	143800	1798582700	23200	23200	23200	23200	10
287	20231019	143700	1798350700	23200	23200	23200	23200	0
288	20231019	143600	1798350700	23200	23200	23200	23200	3
289	20231019	143500	1798281100	23150	23150	23150	23150	325
290	20231019	143400	1790757350	23150	23150	23150	23150	147
291	20231019	143300	1787354300	23150	23150	23150	23150	0
292	20231019	143200	1787354300	23150	23150	23150	23150	0
293	20231019	143100	1787354300	23150	23150	23150	23150	947
294	20231019	143000	1765431250	23250	23150	23250	23150	72
295	20231019	142900	1763764250	23250	23250	23250	23250	1
296	20231019	142800	1763741000	23150	23150	23150	23150	430
297	20231019	142700	1753786500	23150	23250	23250	23150	288
298	20231019	142600	1747118700	23250	23250	23250	23250	3
299	20231019	142500	1747048950	23200	23200	23200	23150	249
300	20231019	142400	1741277150	23200	23150	23200	23150	87
301	20231019	142300	1739259850	23200	23150	23200	23150	32
302	20231019	142200	1738518550	23150	23150	23150	23150	146
303	20231019	142100	1735138650	23150	23200	23200	23150	4264
304	20231019	142000	1636365100	23200	23200	23200	23200	363
305	20231019	141900	1627943500	23250	23200	23250	23200	46
306	20231019	141800	1626876200	23200	23200	23200	23200	67
307	20231019	141700	1625321800	23250	23200	23250	23200	93
308	20231019	141600	1623161850	23200	23200	23200	23200	45
309	20231019	141500	1622117850	23200	23200	23200	23200	44
310	20231019	141400	1621097050	23200	23200	23200	23200	67
311	20231019	141300	1619542650	23200	23200	23200	23200	54
312	20231019	141200	1618289850	23200	23250	23250	23200	718
313	20231019	141100	1601597450	23250	23250	23250	23250	67
314	20231019	141000	1600039700	23250	23250	23300	23250	86
315	20231019	140900	1598040150	23250	23250	23300	23250	52
316	20231019	140800	1596830750	23250	23250	23250	23250	44
317	20231019	140700	1595807750	23250	23250	23300	23250	74
318	20231019	140600	1594087100	23250	23250	23250	23250	244
319	20231019	140500	1588414100	23250	23250	23250	23250	275
320	20231019	140400	1582020350	23250	23250	23250	23250	45
321	20231019	140300	1580974100	23250	23250	23250	23250	0
322	20231019	140200	1580974100	23250	23250	23250	23250	236
323	20231019	140100	1575487100	23250	23250	23250	23250	7
324	20231019	140000	1575324350	23250	23250	23250	23250	14
325	20231019	135900	1574998850	23250	23250	23250	23250	67
326	20231019	135800	1573441100	23250	23250	23300	23250	245
327	20231019	135700	1567744650	23250	23250	23250	23250	40
328	20231019	135600	1566814650	23250	23250	23250	23250	38
329	20231019	135500	1565931150	23250	23250	23250	23250	33
330	20231019	135400	1565163900	23250	23250	23250	23250	37
331	20231019	135300	1564303650	23250	23250	23250	23250	38
332	20231019	135200	1563420150	23250	23250	23300	23250	34
333	20231019	135100	1562629600	23250	23200	23250	23200	59
334	20231019	135000	1561259650	23200	23200	23250	23200	82
335	20231019	134900	1559355100	23200	23200	23200	23200	32
336	20231019	134800	1558612700	23200	23200	23250	23200	41
337	20231019	134700	1557661250	23200	23200	23250	23200	85
338	20231019	134600	1555686750	23200	23200	23250	23200	33
339	20231019	134500	1554921100	23200	23200	23200	23200	37
340	20231019	134400	1554062700	23200	23200	23200	23200	134
341	20231019	134300	1550953900	23200	23200	23250	23200	42
342	20231019	134200	1549979450	23200	23200	23250	23200	50
343	20231019	134100	1548819400	23200	23200	23200	23200	37
344	20231019	134000	1547961000	23200	23250	23250	23200	30
345	20231019	133900	1547264000	23250	23250	23250	23250	40
346	20231019	133800	1546334000	23250	23250	23350	23250	76
347	20231019	133700	1544566800	23250	23250	23300	23250	500
348	20231019	133600	1532938300	23250	23250	23250	23250	41
349	20231019	133500	1531985050	23250	23250	23250	23250	35
350	20231019	133400	1531171300	23250	23250	23300	23250	40
351	20231019	133300	1530241250	23250	23250	23250	23250	31
352	20231019	133200	1529520500	23250	23250	23250	23250	171
353	20231019	133100	1525544750	23250	23300	23300	23250	800
354	20231019	133000	1506926100	23400	23400	23400	23400	0
355	20231019	132900	1506926100	23400	23250	23400	23250	5
356	20231019	132800	1506809300	23250	23250	23250	23250	1
357	20231019	132700	1506786050	23250	23250	23250	23250	20
358	20231019	132600	1506321050	23250	23250	23250	23250	20
359	20231019	132500	1505856050	23250	23250	23250	23250	0
360	20231019	132400	1505856050	23250	23250	23250	23250	304
361	20231019	132300	1498788050	23250	23250	23250	23250	236
362	20231019	132200	1493301050	23250	23300	23300	23250	607
363	20231019	132100	1479185600	23350	23350	23350	23350	0
364	20231019	132000	1479185600	23350	23350	23350	23350	5
365	20231019	131900	1479068850	23350	23400	23400	23350	258
366	20231019	131800	1473031900	23400	23400	23400	23400	219
367	20231019	131700	1467907300	23400	23400	23400	23400	30
368	20231019	131600	1467205300	23400	23400	23400	23400	1000
369	20231019	131500	1443805300	23450	23450	23450	23450	161
370	20231019	131400	1440029850	23450	23450	23450	23450	138
371	20231019	131300	1436793750	23450	23450	23450	23450	3
372	20231019	131200	1436723400	23450	23450	23450	23450	305
373	20231019	131100	1429571150	23450	23450	23450	23450	0
374	20231019	131000	1429571150	23450	23450	23450	23450	70
375	20231019	130900	1427929650	23550	23450	23550	23450	104
376	20231019	130800	1425490450	23450	23500	23500	23450	53
377	20231019	130700	1424245000	23500	23500	23500	23500	1105
378	20231019	130600	1398277500	23500	23500	23500	23500	1
379	20231019	130500	1398254000	23450	23450	23450	23450	1
380	20231019	130400	1398230550	23450	23450	23450	23450	772
381	20231019	130300	1380127150	23450	23400	23450	23400	22
382	20231019	130200	1379612250	23400	23400	23400	23400	28
383	20231019	130100	1378957050	23400	23400	23400	23400	1
384	20231019	130000	1378933650	23400	23400	23450	23400	121
385	20231019	125900	1376102150	23400	23400	23400	23400	21
386	20231019	125800	1375610750	23450	23400	23450	23400	152
387	20231019	125700	1372053700	23400	23300	23400	23300	62
388	20231019	125600	1370603700	23300	23300	23300	23300	0
389	20231019	125500	1370603700	23300	23400	23400	23300	496
390	20231019	125400	1359006900	23400	23350	23400	23350	344
391	20231019	125300	1350972750	23300	23300	23300	23300	27
392	20231019	125200	1350343650	23350	23350	23350	23350	29
393	20231019	125100	1349666500	23300	23300	23300	23300	381
394	20231019	125000	1340789200	23300	23250	23300	23200	521
395	20231019	124900	1328677100	23200	23200	23200	23200	1
396	20231019	124800	1328653900	23200	23200	23200	23200	100
397	20231019	124700	1326333900	23200	23200	23200	23200	139
398	20231019	124600	1323109100	23250	23250	23250	23250	2
399	20231019	124500	1323062600	23200	23200	23200	23150	189
400	20231019	124400	1318678300	23200	23200	23200	23200	1
401	20231019	124300	1318655100	23150	23150	23150	23150	0
402	20231019	124200	1318655100	23150	23200	23200	23150	10
403	20231019	124100	1318423200	23200	23200	23200	23200	13
404	20231019	124000	1318121600	23200	23150	23200	23150	7
405	20231019	123900	1317959450	23150	23200	23200	23150	2
406	20231019	123800	1317913100	23200	23200	23200	23200	2
407	20231019	123700	1317866700	23150	23150	23150	23150	1000
408	20231019	123600	1294716700	23200	23200	23200	23200	22
409	20231019	123500	1294206300	23200	23200	23200	23200	0
410	20231019	123400	1294206300	23200	23200	23200	23200	0
411	20231019	123300	1294206300	23200	23200	23200	23200	5
412	20231019	123200	1294090300	23200	23200	23200	23200	5
413	20231019	123100	1293974300	23250	23250	23250	23250	4
414	20231019	123000	1293881300	23200	23200	23200	23200	295
415	20231019	122900	1287037300	23200	23200	23200	23200	1
416	20231019	122800	1287014100	23150	23150	23150	23150	10
417	20231019	122700	1286782600	23150	23200	23200	23150	787
418	20231019	122600	1268563500	23200	23200	23200	23200	0
419	20231019	122500	1268563500	23200	23200	23200	23200	0
420	20231019	122400	1268563500	23200	23200	23200	23200	1020
421	20231019	122300	1244899500	23200	23200	23200	23200	376
422	20231019	122200	1236176300	23250	23250	23250	23250	1
423	20231019	122100	1236153050	23250	23200	23250	23200	563
424	20231019	122000	1223091300	23250	23250	23250	23250	1
425	20231019	121900	1223068050	23250	23250	23250	23250	20
426	20231019	121800	1222603050	23200	23200	23200	23200	0
427	20231019	121700	1222603050	23200	23250	23250	23200	15
428	20231019	121600	1222254550	23200	23200	23200	23200	53
429	20231019	121500	1221024950	23200	23200	23250	23200	584
430	20231019	121400	1207474850	23200	23200	23200	23200	0
431	20231019	121300	1207474850	23200	23200	23200	23200	479
432	20231019	121200	1196362050	23250	23250	23250	23250	4
433	20231019	121100	1196269050	23200	23200	23200	23200	11
434	20231019	121000	1196013850	23250	23250	23250	23250	0
435	20231019	120900	1196013850	23250	23250	23250	23250	101
436	20231019	120800	1193665600	23250	23250	23250	23250	11
437	20231019	120700	1193409850	23250	23200	23250	23200	25
438	20231019	120600	1192829600	23250	23250	23250	23250	111
439	20231019	120500	1190248850	23300	23300	23300	23300	1
440	20231019	120400	1190225550	23250	23300	23300	23250	21
441	20231019	120300	1189737250	23250	23250	23250	23250	66
442	20231019	120200	1188202750	23300	23250	23300	23250	6
443	20231019	120100	1188063000	23250	23250	23250	23250	0
444	20231019	120000	1188063000	23250	23250	23250	23250	0
445	20231019	115900	1188063000	23250	23250	23250	23250	50
446	20231019	115800	1186900500	23250	23250	23250	23250	99
447	20231019	115700	1184598750	23250	23250	23250	23250	41
448	20231019	115600	1183645500	23250	23250	23250	23250	0
449	20231019	115500	1183645500	23250	23250	23250	23250	21
450	20231019	115400	1183157250	23300	23300	23300	23300	1
451	20231019	115300	1183133950	23300	23300	23300	23300	1
452	20231019	115200	1183110650	23300	23250	23300	23250	4
453	20231019	115100	1183017500	23250	23250	23250	23250	20
454	20231019	115000	1182552500	23250	23250	23250	23250	200
455	20231019	114900	1177902500	23250	23250	23250	23250	0
456	20231019	114800	1177902500	23250	23300	23300	23250	26
457	20231019	114700	1177296750	23300	23300	23300	23300	0
458	20231019	114600	1177296750	23300	23300	23300	23300	197
459	20231019	114500	1172706650	23200	23200	23200	23200	0
460	20231019	114400	1172706650	23200	23200	23300	23200	336
461	20231019	114300	1164905950	23200	23200	23200	23200	35
462	20231019	114200	1164093950	23200	23200	23200	23200	30
463	20231019	114100	1163397950	23150	23150	23150	23150	0
464	20231019	114000	1163397950	23150	23150	23150	23150	3
465	20231019	113900	1163328500	23100	23150	23150	23100	100
466	20231019	113800	1161018450	23150	23100	23150	23100	426
467	20231019	113700	1151157300	23100	23150	23150	23100	104
468	20231019	113600	1148754850	23150	23150	23150	23150	310
469	20231019	113500	1141578350	23150	23150	23150	23150	176
470	20231019	113400	1137503950	23150	23150	23150	23100	221
471	20231019	113300	1132394550	23150	23100	23150	23100	7
472	20231019	113200	1132232550	23100	23100	23100	23100	10
473	20231019	113100	1132001550	23100	23100	23100	23100	7
474	20231019	113000	1131839850	23100	23100	23100	23100	182
475	20231019	112900	1127635650	23100	23150	23150	23100	57
476	20231019	112800	1126316150	23100	23150	23150	23100	62
477	20231019	112700	1124883700	23100	23100	23100	23100	155
478	20231019	112600	1121303200	23150	23200	23200	23150	17
479	20231019	112500	1120909150	23200	23200	23200	23200	32
480	20231019	112400	1120166750	23200	23200	23200	23200	1
481	20231019	112300	1120143550	23200	23150	23200	23150	41
482	20231019	112200	1119194300	23150	23150	23150	23150	16
483	20231019	112100	1118823900	23150	23150	23150	23150	313
484	20231019	112000	1111577950	23150	23200	23200	23150	141
485	20231019	111900	1108308750	23200	23200	23200	23200	0
486	20231019	111800	1108308750	23200	23200	23200	23200	5
487	20231019	111700	1108192750	23150	23150	23150	23150	190
488	20231019	111600	1103794250	23200	23200	23200	23200	1
489	20231019	111500	1103771050	23200	23150	23200	23150	102
490	20231019	111400	1101409650	23200	23200	23200	23200	3
491	20231019	111300	1101340050	23200	23200	23200	23200	50
492	20231019	111200	1100180050	23100	23100	23100	23100	36
493	20231019	111100	1099348450	23100	23100	23100	23100	0
494	20231019	111000	1099348450	23100	23100	23100	23100	0
495	20231019	110900	1099348450	23100	23150	23150	23100	200
496	20231019	110800	1094728000	23150	23150	23150	23150	0
497	20231019	110700	1094728000	23150	23150	23150	23150	1
498	20231019	110600	1094704850	23150	23150	23150	23150	259
499	20231019	110500	1088709000	23200	23200	23200	23200	0
500	20231019	110400	1088709000	23200	23200	23200	23200	4
501	20231019	110300	1088616200	23150	23150	23150	23150	1637
502	20231019	110200	1050719650	23150	23200	23200	23150	548
503	20231019	110100	1038015300	23200	23200	23200	23200	0
504	20231019	110000	1038015300	23200	23200	23200	23200	39
505	20231019	105900	1037110500	23200	23200	23200	23200	564
506	20231019	105800	1024025700	23200	23250	23250	23200	153
507	20231019	105700	1020468500	23250	23250	23300	23200	1040
508	20231019	105600	996312950	23250	23300	23300	23250	261
509	20231019	105500	990244250	23400	23400	23400	23350	21
510	20231019	105400	989753750	23400	23400	23400	23300	253
511	20231019	105300	983858500	23400	23400	23400	23300	311
512	20231019	105200	976590200	23450	23450	23450	23450	25
513	20231019	105100	976003950	23450	23450	23450	23450	0
514	20231019	105000	976003950	23450	23450	23450	23450	0
515	20231019	104900	976003950	23450	23450	23450	23450	5
516	20231019	104800	975886700	23400	23400	23400	23400	7
517	20231019	104700	975722900	23400	23400	23400	23400	22
518	20231019	104600	975208100	23450	23450	23450	23450	0
519	20231019	104500	975208100	23450	23350	23450	23350	87
520	20231019	104400	973176450	23350	23400	23400	23350	64
521	20231019	104300	971679550	23350	23400	23450	23350	302
522	20231019	104200	964615200	23400	23400	23400	23400	62
523	20231019	104100	963164400	23400	23450	23450	23400	853
524	20231019	104000	943161600	23500	23500	23500	23500	0
525	20231019	103900	943161600	23500	23500	23500	23500	0
526	20231019	103800	943161600	23500	23450	23500	23450	11
527	20231019	103700	942903400	23500	23500	23500	23500	315
528	20231019	103600	935500900	23500	23500	23500	23500	211
529	20231019	103500	930542400	23550	23550	23550	23500	505
530	20231019	103400	918674650	23550	23550	23550	23550	814
531	20231019	103300	899504950	23550	23550	23550	23550	38
532	20231019	103200	898610050	23550	23550	23550	23550	69
533	20231019	103100	896985100	23550	23600	23600	23550	26
534	20231019	103000	896371550	23550	23600	23600	23550	202
535	20231019	102900	891604450	23600	23600	23600	23600	57
536	20231019	102800	890259250	23550	23550	23600	23550	162
537	20231019	102700	886444100	23550	23550	23550	23550	7
538	20231019	102600	886279250	23550	23550	23600	23550	597
539	20231019	102500	872219350	23550	23500	23550	23500	189
540	20231019	102400	867768500	23550	23550	23550	23550	81
541	20231019	102300	865860950	23500	23500	23550	23450	207
542	20231019	102200	860995750	23450	23450	23450	23450	80
543	20231019	102100	859119750	23450	23450	23450	23450	11
544	20231019	102000	858861800	23450	23300	23450	23300	1276
545	20231019	101900	829052250	23300	23300	23300	23250	191
546	20231019	101800	824610900	23300	23300	23300	23300	466
547	20231019	101700	813753100	23250	23250	23250	23250	0
548	20231019	101600	813753100	23250	23250	23250	23250	130
549	20231019	101500	810730600	23250	23250	23250	23250	0
550	20231019	101400	810730600	23250	23200	23250	23200	421
551	20231019	101300	800953350	23200	23200	23200	23200	0
552	20231019	101200	800953350	23200	23250	23250	23200	876
553	20231019	101100	780616300	23200	23200	23200	23200	100
554	20231019	101000	778296300	23200	23300	23300	23200	718
555	20231019	100900	761608700	23200	23200	23200	23200	196
556	20231019	100800	757061500	23300	23300	23300	23300	100
557	20231019	100700	754731500	23200	23300	23300	23200	2591
558	20231019	100600	694490850	23300	23300	23300	23300	82
559	20231019	100500	692580250	23350	23350	23350	23350	1
560	20231019	100400	692556900	23350	23350	23350	23350	1
561	20231019	100300	692533550	23300	23300	23300	23300	2
562	20231019	100200	692486950	23300	23250	23300	23250	63
563	20231019	100100	691019700	23250	23250	23250	23250	10
564	20231019	100000	690787200	23250	23250	23250	23250	8
565	20231019	095900	690601200	23250	23350	23350	23250	819
566	20231019	095800	671549350	23300	23300	23300	23300	138
567	20231019	095700	668333950	23300	23350	23350	23300	145
568	20231019	095600	664950450	23350	23350	23350	23350	35
569	20231019	095500	664133200	23300	23300	23300	23300	1
570	20231019	095400	664109900	23300	23350	23350	23300	9
571	20231019	095300	663900000	23350	23300	23350	23300	11
572	20231019	095200	663643650	23350	23250	23350	23250	71
573	20231019	095100	661987800	23300	23300	23300	23300	436
574	20231019	095000	651829000	23300	23200	23300	23200	18
575	20231019	094900	651410100	23300	23300	23300	23300	3
576	20231019	094800	651340200	23300	23300	23300	23300	0
577	20231019	094700	651340200	23300	23200	23300	23200	110
578	20231019	094600	648778450	23300	23300	23300	23300	32
579	20231019	094500	648032850	23150	23150	23150	23150	8
580	20231019	094400	647847650	23200	23250	23250	23150	94
581	20231019	094300	645664750	23200	23250	23250	23200	51
582	20231019	094200	644479050	23250	23200	23250	23150	16
583	20231019	094100	644108100	23300	23300	23300	23300	2
584	20231019	094000	644061500	23200	23200	23200	23200	474
585	20231019	093900	633064700	23200	23300	23300	23150	55
586	20231019	093800	631786450	23250	23250	23250	23200	845
587	20231019	093700	612142150	23100	23150	23150	23100	1433
588	20231019	093600	579027300	23250	23150	23250	23150	112
589	20231019	093500	576434000	23250	23250	23250	23250	100
590	20231019	093400	574109000	23250	23200	23250	23150	521
591	20231019	093300	562039100	23250	23200	23250	23200	80
592	20231019	093200	560182800	23200	23200	23250	23200	254
593	20231019	093100	554289950	23150	23250	23250	23150	25
594	20231019	093000	553709900	23250	23250	23250	23250	1
595	20231019	092900	553686650	23250	23200	23250	23200	138
596	20231019	092800	550478300	23200	23200	23250	23200	181
597	20231019	092700	546274050	23200	23250	23250	23200	135
598	20231019	092600	543135500	23200	23200	23250	23200	374
599	20231019	092500	534458650	23150	23150	23150	23150	20
600	20231019	092400	533995650	23100	23150	23200	23100	256
601	20231019	092300	528058550	23200	23200	23200	23150	43
602	20231019	092200	527061050	23200	23150	23200	23150	221
603	20231019	092100	521944800	23150	23150	23150	23150	4
604	20231019	092000	521852200	23150	23200	23200	23150	110
605	20231019	091900	519305550	23200	23150	23200	23150	383
606	20231019	091800	510437950	23100	23100	23150	23100	423
607	20231019	091700	500666600	23100	23100	23100	23100	51
608	20231019	091600	499488500	23100	23100	23100	23050	696
609	20231019	091500	483413100	23050	23100	23100	23050	1088
610	20231019	091400	458333250	23050	23050	23050	23050	0
611	20231019	091300	458333250	23050	23050	23150	23050	99
612	20231019	091200	456049350	23050	23100	23100	23050	350
613	20231019	091100	447971900	23000	23000	23050	23000	1245
614	20231019	091000	419325950	23050	23050	23050	23050	903
615	20231019	090900	398511800	23050	23050	23050	23050	221
616	20231019	090800	393417750	23050	23050	23100	23050	554
617	20231019	090700	380647550	23050	23150	23150	23050	1668
618	20231019	090600	342124850	23200	23100	23250	23100	223
619	20231019	090500	336957650	23150	23250	23250	23150	2239
620	20231019	090400	285094450	23250	23100	23250	23100	1662
621	20231019	090300	246631800	23100	22800	23100	22700	571
622	20231019	090200	233593900	22700	22850	23000	22650	3975
623	20231019	090100	143103300	22900	23100	23100	22900	1148
624	20231019	090000	116747600	23100	22800	23100	22800	5107