KissMeData/054930/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192600	4855526800	40650	40650	40650	40650	1989
3	20231012	192500	4855526800	40650	40650	40650	40650	0
4	20231012	192400	4855526800	40650	40650	40650	40650	0
5	20231012	192300	4855526800	40650	40650	40650	40650	0
6	20231012	192200	4855526800	40650	40650	40650	40650	0
7	20231012	192100	4855526800	40650	40650	40650	40650	0
8	20231012	192000	4855526800	40650	40650	40650	40650	0
9	20231012	191900	4855526800	40650	40650	40650	40650	0
10	20231012	191800	4855526800	40650	40650	40650	40650	0
11	20231012	191700	4855526800	40650	40650	40650	40650	0
12	20231012	191600	4855526800	40650	40650	40650	40650	0
13	20231012	191500	4855526800	40650	40650	40650	40650	0
14	20231012	191400	4855526800	40650	40650	40650	40650	0
15	20231012	191300	4855526800	40650	40650	40650	40650	0
16	20231012	191200	4855526800	40650	40650	40650	40650	0
17	20231012	191100	4855526800	40650	40650	40650	40650	0
18	20231012	191000	4855526800	40650	40650	40650	40650	0
19	20231012	190900	4855526800	40650	40650	40650	40650	0
20	20231012	190800	4855526800	40650	40650	40650	40650	0
21	20231012	190700	4855526800	40650	40650	40650	40650	0
22	20231012	190600	4855526800	40650	40650	40650	40650	0
23	20231012	190500	4855526800	40650	40650	40650	40650	0
24	20231012	190400	4855526800	40650	40650	40650	40650	0
25	20231012	190300	4855526800	40650	40650	40650	40650	0
26	20231012	190200	4855526800	40650	40650	40650	40650	0
27	20231012	190100	4855526800	40650	40650	40650	40650	0
28	20231012	190000	4855526800	40650	40650	40650	40650	0
29	20231012	185900	4855526800	40650	40650	40650	40650	0
30	20231012	185800	4855526800	40650	40650	40650	40650	0
31	20231012	185700	4855526800	40650	40650	40650	40650	0
32	20231012	185600	4855526800	40650	40650	40650	40650	1989
33	20231012	185500	4855526800	40650	40650	40650	40650	0
34	20231012	185400	4855526800	40650	40650	40650	40650	0
35	20231012	185300	4855526800	40650	40650	40650	40650	0
36	20231012	185200	4855526800	40650	40650	40650	40650	0
37	20231012	185100	4855526800	40650	40650	40650	40650	0
38	20231012	185000	4855526800	40650	40650	40650	40650	0
39	20231012	184900	4855526800	40650	40650	40650	40650	0
40	20231012	184800	4855526800	40650	40650	40650	40650	0
41	20231012	184700	4855526800	40650	40650	40650	40650	0
42	20231012	184600	4855526800	40650	40650	40650	40650	0
43	20231012	184500	4855526800	40650	40650	40650	40650	0
44	20231012	184400	4855526800	40650	40650	40650	40650	0
45	20231012	184300	4855526800	40650	40650	40650	40650	0
46	20231012	184200	4855526800	40650	40650	40650	40650	0
47	20231012	184100	4855526800	40650	40650	40650	40650	0
48	20231012	184000	4855526800	40650	40650	40650	40650	0
49	20231012	183900	4855526800	40650	40650	40650	40650	0
50	20231012	183800	4855526800	40650	40650	40650	40650	0
51	20231012	183700	4855526800	40650	40650	40650	40650	0
52	20231012	183600	4855526800	40650	40650	40650	40650	0
53	20231012	183500	4855526800	40650	40650	40650	40650	0
54	20231012	183400	4855526800	40650	40650	40650	40650	0
55	20231012	183300	4855526800	40650	40650	40650	40650	0
56	20231012	183200	4855526800	40650	40650	40650	40650	0
57	20231012	183100	4855526800	40650	40650	40650	40650	0
58	20231012	183000	4855526800	40650	40650	40650	40650	0
59	20231012	182900	4855526800	40650	40650	40650	40650	0
60	20231012	182800	4855526800	40650	40650	40650	40650	0
61	20231012	182700	4855526800	40650	40650	40650	40650	0
62	20231012	182600	4855526800	40650	40650	40650	40650	1989
63	20231012	182500	4855526800	40650	40650	40650	40650	0
64	20231012	182400	4855526800	40650	40650	40650	40650	0
65	20231012	182300	4855526800	40650	40650	40650	40650	0
66	20231012	182200	4855526800	40650	40650	40650	40650	0
67	20231012	182100	4855526800	40650	40650	40650	40650	0
68	20231012	182000	4855526800	40650	40650	40650	40650	0
69	20231012	181900	4855526800	40650	40650	40650	40650	0
70	20231012	181800	4855526800	40650	40650	40650	40650	0
71	20231012	181700	4855526800	40650	40650	40650	40650	0
72	20231012	181600	4855526800	40650	40650	40650	40650	0
73	20231012	181500	4855526800	40650	40650	40650	40650	0
74	20231012	181400	4855526800	40650	40650	40650	40650	0
75	20231012	181300	4855526800	40650	40650	40650	40650	0
76	20231012	181200	4855526800	40650	40650	40650	40650	0
77	20231012	181100	4855526800	40650	40650	40650	40650	0
78	20231012	181000	4855526800	40650	40650	40650	40650	0
79	20231012	180900	4855526800	40650	40650	40650	40650	0
80	20231012	180800	4855526800	40650	40650	40650	40650	0
81	20231012	180700	4855526800	40650	40650	40650	40650	0
82	20231012	180600	4855526800	40650	40650	40650	40650	0
83	20231012	180500	4855526800	40650	40650	40650	40650	0
84	20231012	180400	4855526800	40650	40650	40650	40650	0
85	20231012	180300	4855526800	40650	40650	40650	40650	0
86	20231012	180200	4855526800	40650	40650	40650	40650	0
87	20231012	180100	4855526800	40650	40650	40650	40650	0
88	20231012	180000	4855526800	40650	40650	40650	40650	0
89	20231012	175900	4855526800	40650	40650	40650	40650	0
90	20231012	175800	4855526800	40650	40650	40650	40650	0
91	20231012	175700	4855526800	40650	40650	40650	40650	0
92	20231012	175600	4855526800	40650	40650	40650	40650	1989
93	20231012	175500	4855526800	40650	40650	40650	40650	0
94	20231012	175400	4855526800	40650	40650	40650	40650	0
95	20231012	175300	4855526800	40650	40650	40650	40650	0
96	20231012	175200	4855526800	40650	40650	40650	40650	0
97	20231012	175100	4855526800	40650	40650	40650	40650	0
98	20231012	175000	4855526800	40650	40650	40650	40650	0
99	20231012	174900	4855526800	40650	40650	40650	40650	0
100	20231012	174800	4855526800	40650	40650	40650	40650	0
101	20231012	174700	4855526800	40650	40650	40650	40650	0
102	20231012	174600	4855526800	40650	40650	40650	40650	0
103	20231012	174500	4855526800	40650	40650	40650	40650	0
104	20231012	174400	4855526800	40650	40650	40650	40650	0
105	20231012	174300	4855526800	40650	40650	40650	40650	0
106	20231012	174200	4855526800	40650	40650	40650	40650	0
107	20231012	174100	4855526800	40650	40650	40650	40650	0
108	20231012	174000	4855526800	40650	40650	40650	40650	0
109	20231012	173900	4855526800	40650	40650	40650	40650	0
110	20231012	173800	4855526800	40650	40650	40650	40650	0
111	20231012	173700	4855526800	40650	40650	40650	40650	0
112	20231012	173600	4855526800	40650	40650	40650	40650	0
113	20231012	173500	4855526800	40650	40650	40650	40650	0
114	20231012	173400	4855526800	40650	40650	40650	40650	0
115	20231012	173300	4855526800	40650	40650	40650	40650	0
116	20231012	173200	4855526800	40650	40650	40650	40650	0
117	20231012	173100	4855526800	40650	40650	40650	40650	0
118	20231012	173000	4855526800	40650	40650	40650	40650	0
119	20231012	172900	4855526800	40650	40650	40650	40650	0
120	20231012	172800	4855526800	40650	40650	40650	40650	0
121	20231012	172700	4855526800	40650	40650	40650	40650	0
122	20231012	172600	4855526800	40650	40650	40650	40650	1989
123	20231012	172500	4855526800	40650	40650	40650	40650	0
124	20231012	172400	4855526800	40650	40650	40650	40650	0
125	20231012	172300	4855526800	40650	40650	40650	40650	0
126	20231012	172200	4855526800	40650	40650	40650	40650	0
127	20231012	172100	4855526800	40650	40650	40650	40650	0
128	20231012	172000	4855526800	40650	40650	40650	40650	0
129	20231012	171900	4855526800	40650	40650	40650	40650	0
130	20231012	171800	4855526800	40650	40650	40650	40650	0
131	20231012	171700	4855526800	40650	40650	40650	40650	0
132	20231012	171600	4855526800	40650	40650	40650	40650	0
133	20231012	171500	4855526800	40650	40650	40650	40650	0
134	20231012	171400	4855526800	40650	40650	40650	40650	0
135	20231012	171300	4855526800	40650	40650	40650	40650	0
136	20231012	171200	4855526800	40650	40650	40650	40650	0
137	20231012	171100	4855526800	40650	40650	40650	40650	0
138	20231012	171000	4855526800	40650	40650	40650	40650	0
139	20231012	170900	4855526800	40650	40650	40650	40650	0
140	20231012	170800	4855526800	40650	40650	40650	40650	0
141	20231012	170700	4855526800	40650	40650	40650	40650	0
142	20231012	170600	4855526800	40650	40650	40650	40650	0
143	20231012	170500	4855526800	40650	40650	40650	40650	0
144	20231012	170400	4855526800	40650	40650	40650	40650	0
145	20231012	170300	4855526800	40650	40650	40650	40650	0
146	20231012	170200	4855526800	40650	40650	40650	40650	0
147	20231012	170100	4855526800	40650	40650	40650	40650	0
148	20231012	170000	4855526800	40650	40650	40650	40650	0
149	20231012	165900	4855526800	40650	40650	40650	40650	0
150	20231012	165800	4855526800	40650	40650	40650	40650	0
151	20231012	165700	4855526800	40650	40650	40650	40650	0
152	20231012	165600	4855526800	40650	40650	40650	40650	1989
153	20231012	165500	4855526800	40650	40650	40650	40650	0
154	20231012	165400	4855526800	40650	40650	40650	40650	0
155	20231012	165300	4855526800	40650	40650	40650	40650	0
156	20231012	165200	4855526800	40650	40650	40650	40650	0
157	20231012	165100	4855526800	40650	40650	40650	40650	0
158	20231012	165000	4855526800	40650	40650	40650	40650	0
159	20231012	164900	4855526800	40650	40650	40650	40650	0
160	20231012	164800	4855526800	40650	40650	40650	40650	0
161	20231012	164700	4855526800	40650	40650	40650	40650	0
162	20231012	164600	4855526800	40650	40650	40650	40650	0
163	20231012	164500	4855526800	40650	40650	40650	40650	0
164	20231012	164400	4855526800	40650	40650	40650	40650	0
165	20231012	164300	4855526800	40650	40650	40650	40650	0
166	20231012	164200	4855526800	40650	40650	40650	40650	0
167	20231012	164100	4855526800	40650	40650	40650	40650	0
168	20231012	164000	4855526800	40650	40650	40650	40650	0
169	20231012	163900	4855526800	40650	40650	40650	40650	0
170	20231012	163800	4855526800	40650	40650	40650	40650	0
171	20231012	163700	4855526800	40650	40650	40650	40650	0
172	20231012	163600	4855526800	40650	40650	40650	40650	0
173	20231012	163500	4855526800	40650	40650	40650	40650	0
174	20231012	163400	4855526800	40650	40650	40650	40650	0
175	20231012	163300	4855526800	40650	40650	40650	40650	0
176	20231012	163200	4855526800	40650	40650	40650	40650	0
177	20231012	163100	4855526800	40650	40650	40650	40650	0
178	20231012	163000	4855526800	40650	40650	40650	40650	0
179	20231012	162900	4855526800	40650	40650	40650	40650	0
180	20231012	162800	4855526800	40650	40650	40650	40650	0
181	20231012	162700	4855526800	40650	40650	40650	40650	0
182	20231012	162600	4855526800	40650	40650	40650	40650	1989
183	20231012	162500	4855526800	40650	40650	40650	40650	0
184	20231012	162400	4855526800	40650	40650	40650	40650	0
185	20231012	162300	4855526800	40650	40650	40650	40650	0
186	20231012	162200	4855526800	40650	40650	40650	40650	0
187	20231012	162100	4855526800	40650	40650	40650	40650	0
188	20231012	162000	4855526800	40650	40650	40650	40650	0
189	20231012	161900	4855526800	40650	40650	40650	40650	0
190	20231012	161800	4855526800	40650	40650	40650	40650	0
191	20231012	161700	4855526800	40650	40650	40650	40650	0
192	20231012	161600	4855526800	40650	40650	40650	40650	0
193	20231012	161500	4855526800	40650	40650	40650	40650	0
194	20231012	161400	4855526800	40650	40650	40650	40650	0
195	20231012	161300	4855526800	40650	40650	40650	40650	0
196	20231012	161200	4855526800	40650	40650	40650	40650	0
197	20231012	161100	4855526800	40650	40650	40650	40650	0
198	20231012	161000	4855526800	40650	40650	40650	40650	0
199	20231012	160900	4855526800	40650	40650	40650	40650	0
200	20231012	160800	4855526800	40650	40650	40650	40650	0
201	20231012	160700	4855526800	40650	40650	40650	40650	0
202	20231012	160600	4855526800	40650	40650	40650	40650	0
203	20231012	160500	4855526800	40650	40650	40650	40650	0
204	20231012	160400	4855526800	40650	40650	40650	40650	0
205	20231012	160300	4855526800	40650	40650	40650	40650	0
206	20231012	160200	4855526800	40650	40650	40650	40650	0
207	20231012	160100	4855526800	40650	40650	40650	40650	0
208	20231012	160000	4855526800	40650	40650	40650	40650	0
209	20231012	155900	4855526800	40650	40650	40650	40650	0
210	20231012	155800	4855526800	40650	40650	40650	40650	0
211	20231012	155700	4855526800	40650	40650	40650	40650	0
212	20231012	155600	4855526800	40650	40650	40650	40650	1989
213	20231012	155500	4855526800	40650	40650	40650	40650	0
214	20231012	155400	4855526800	40650	40650	40650	40650	0
215	20231012	155300	4855526800	40650	40650	40650	40650	0
216	20231012	155200	4855526800	40650	40650	40650	40650	0
217	20231012	155100	4855526800	40650	40650	40650	40650	0
218	20231012	155000	4855526800	40650	40650	40650	40650	0
219	20231012	154900	4855526800	40650	40650	40650	40650	0
220	20231012	154800	4855526800	40650	40650	40650	40650	0
221	20231012	154700	4855526800	40650	40650	40650	40650	0
222	20231012	154600	4855526800	40650	40650	40650	40650	0
223	20231012	154500	4855526800	40650	40650	40650	40650	0
224	20231012	154400	4855526800	40650	40650	40650	40650	0
225	20231012	154300	4855526800	40650	40650	40650	40650	0
226	20231012	154200	4855526800	40650	40650	40650	40650	0
227	20231012	154100	4855526800	40650	40650	40650	40650	0
228	20231012	154000	4855526800	40650	40650	40650	40650	0
229	20231012	153900	4855526800	40650	40650	40650	40650	0
230	20231012	153800	4855526800	40650	40650	40650	40650	0
231	20231012	153700	4855526800	40650	40650	40650	40650	0
232	20231012	153600	4855526800	40650	40650	40650	40650	0
233	20231012	153500	4855526800	40650	40650	40650	40650	0
234	20231012	153400	4855526800	40650	40650	40650	40650	0
235	20231012	153300	4855526800	40650	40650	40650	40650	0
236	20231012	153200	4855526800	40650	40650	40650	40650	0
237	20231012	153100	4855526800	40650	40650	40650	40650	0
238	20231012	153000	4855526800	40650	40650	40650	40650	1989
239	20231012	152900	4774673950	40600	40600	40600	40600	0
240	20231012	152800	4774673950	40600	40600	40600	40600	0
241	20231012	152700	4774673950	40600	40600	40600	40600	0
242	20231012	152600	4774673950	40600	40600	40600	40600	0
243	20231012	152500	4774673950	40600	40600	40600	40600	0
244	20231012	152400	4774673950	40600	40600	40600	40600	0
245	20231012	152300	4774673950	40600	40600	40600	40600	0
246	20231012	152200	4774673950	40600	40600	40600	40600	0
247	20231012	152100	4774673950	40600	40600	40600	40600	0
248	20231012	152000	4774673950	40600	40600	40600	40600	0
249	20231012	151900	4774673950	40600	40550	40600	40550	228
250	20231012	151800	4765428250	40550	40600	40600	40550	99
251	20231012	151700	4761410800	40600	40550	40600	40550	89
252	20231012	151600	4757800950	40550	40500	40550	40500	743
253	20231012	151500	4727708900	40500	40550	40550	40500	803
254	20231012	151400	4695176000	40550	40600	40600	40550	149
255	20231012	151300	4689130500	40600	40550	40600	40550	582
256	20231012	151200	4665515600	40550	40650	40650	40550	256
257	20231012	151100	4655122150	40650	40650	40650	40650	20
258	20231012	151000	4654309150	40700	40650	40800	40650	434
259	20231012	150900	4636620200	40750	40600	40750	40600	490
260	20231012	150800	4616697750	40600	40600	40600	40600	71
261	20231012	150700	4613815150	40550	40700	40700	40550	528
262	20231012	150600	4592377400	40750	40750	40750	40700	222
263	20231012	150500	4583333450	40750	40600	40750	40550	1301
264	20231012	150400	4530331500	40600	40400	40600	40350	262
265	20231012	150300	4519733750	40400	40400	40450	40300	2258
266	20231012	150200	4428657350	40450	40550	40550	40450	1645
267	20231012	150100	4362088500	40550	40750	40750	40550	1305
268	20231012	150000	4309102050	40750	40700	40750	40700	263
269	20231012	145900	4298394350	40700	40650	40750	40650	377
270	20231012	145800	4283041750	40600	40700	40700	40600	113
271	20231012	145700	4278453700	40700	40650	40700	40550	801
272	20231012	145600	4245963750	40600	40700	40700	40550	1811
273	20231012	145500	4172448500	40650	40700	40750	40650	177
274	20231012	145400	4165248750	40700	40850	40850	40700	1012
275	20231012	145300	4123993950	40900	40850	40900	40800	159
276	20231012	145200	4117497900	40900	40850	40900	40850	7
277	20231012	145100	4117211850	40900	40850	40900	40850	186
278	20231012	145000	4109608650	40900	40900	40900	40900	31
279	20231012	144900	4108340750	40850	40850	40850	40850	53
280	20231012	144800	4106175700	40900	40850	40900	40850	7
281	20231012	144700	4105889650	40850	40850	40850	40800	211
282	20231012	144600	4097271600	40800	40800	40850	40800	118
283	20231012	144500	4092457050	40800	40850	40850	40800	67
284	20231012	144400	4089720600	40850	40850	40900	40850	550
285	20231012	144300	4067250600	40800	40900	40900	40800	532
286	20231012	144200	4045514200	40950	40850	40950	40850	700
287	20231012	144100	4016854000	40850	40900	40900	40850	266
288	20231012	144000	4005987700	40850	40850	40850	40850	2
289	20231012	143900	4005906000	40800	40800	40800	40800	120
290	20231012	143800	4001010000	40800	40850	40850	40800	170
291	20231012	143700	3994071050	40850	40900	40900	40850	35
292	20231012	143600	3992641050	40900	40900	40900	40800	320
293	20231012	143500	3979574850	40850	40800	40850	40800	7
294	20231012	143400	3979289150	40800	40900	40900	40800	191
295	20231012	143300	3971485250	40900	40900	40900	40900	0
296	20231012	143200	3971485250	40900	40850	40900	40850	175
297	20231012	143100	3964327850	40850	40800	40850	40750	99
298	20231012	143000	3960285650	40850	40750	40850	40750	157
299	20231012	142900	3953872700	40800	40700	40800	40700	475
300	20231012	142800	3934539600	40700	40700	40700	40600	1130
301	20231012	142700	3888564200	40700	40700	40700	40700	186
302	20231012	142600	3880994000	40700	40850	40850	40700	2152
303	20231012	142500	3793389500	40850	40950	41000	40850	91
304	20231012	142400	3789668900	40950	40950	40950	40950	59
305	20231012	142300	3787252850	40950	41000	41000	40950	81
306	20231012	142200	3783934850	41000	40950	41000	40950	168
307	20231012	142100	3777051900	41000	40950	41000	40850	530
308	20231012	142000	3755377850	40950	40950	40950	40950	51
309	20231012	141900	3753289400	41000	41000	41000	41000	15
310	20231012	141800	3752674400	41000	41000	41000	41000	244
311	20231012	141700	3742670400	40950	40950	40950	40950	10
312	20231012	141600	3742260900	41000	41000	41000	41000	34
313	20231012	141500	3740866900	41000	40950	41000	40900	351
314	20231012	141400	3726497200	40950	41100	41100	40950	275
315	20231012	141300	3715220000	41000	41100	41100	41000	205
316	20231012	141200	3706806750	41100	41200	41200	41100	99
317	20231012	141100	3702732850	41200	41100	41200	41100	16
318	20231012	141000	3702074100	41100	41100	41100	41100	7
319	20231012	140900	3701786400	41200	41200	41200	41150	66
320	20231012	140800	3699067350	41200	41200	41200	41200	1
321	20231012	140700	3699026150	41100	41100	41100	41100	0
322	20231012	140600	3699026150	41100	41200	41200	41100	36
323	20231012	140500	3697546150	41100	41100	41200	41100	127
324	20231012	140400	3692326150	41100	41100	41100	41100	6
325	20231012	140300	3692079550	41050	41100	41150	40950	216
326	20231012	140200	3683216700	41150	41200	41250	41150	222
327	20231012	140100	3674072600	41200	41150	41250	41150	168
328	20231012	140000	3667155350	41150	41350	41350	40650	3443
329	20231012	135900	3526019650	41400	41400	41400	41400	32
330	20231012	135800	3524694850	41350	41350	41350	41350	25
331	20231012	135700	3523661100	41400	41350	41400	41350	200
332	20231012	135600	3515382000	41350	41350	41350	41350	101
333	20231012	135500	3511205650	41350	41350	41400	41350	308
334	20231012	135400	3498462750	41300	41300	41300	41300	21
335	20231012	135300	3497595450	41300	41300	41300	41300	1
336	20231012	135200	3497554150	41300	41250	41300	41250	132
337	20231012	135100	3492108150	41200	41300	41300	41200	9
338	20231012	135000	3491737000	41250	41150	41250	41150	6
339	20231012	134900	3491490000	41100	41150	41250	41100	312
340	20231012	134800	3478648400	41150	41050	41200	41000	287
341	20231012	134700	3466869850	41050	41200	41200	41000	1425
342	20231012	134600	3408327350	41250	41250	41250	41250	104
343	20231012	134500	3404037350	41250	41250	41250	41250	124
344	20231012	134400	3398922350	41300	41300	41300	41300	1
345	20231012	134300	3398881050	41250	41450	41450	41250	716
346	20231012	134200	3369277450	41450	41450	41450	41450	1
347	20231012	134100	3369236000	41450	41450	41450	41400	167
348	20231012	134000	3362320000	41500	41500	41500	41500	8
349	20231012	133900	3361988000	41500	41450	41500	41450	72
350	20231012	133800	3359001500	41500	41450	41500	41450	73
351	20231012	133700	3355973150	41450	41450	41450	41450	46
352	20231012	133600	3354066450	41450	41500	41500	41450	48
353	20231012	133500	3352075950	41500	41600	41600	41500	446
354	20231012	133400	3333555900	41600	41550	41600	41550	101
355	20231012	133300	3329355300	41550	41550	41550	41550	0
356	20231012	133200	3329355300	41550	41550	41550	41550	0
357	20231012	133100	3329355300	41550	41550	41550	41550	11
358	20231012	133000	3328898250	41650	41650	41650	41650	1
359	20231012	132900	3328856600	41600	41600	41600	41600	30
360	20231012	132800	3327608600	41600	41600	41600	41600	0
361	20231012	132700	3327608600	41600	41600	41600	41600	26
362	20231012	132600	3326527000	41550	41500	41550	41450	319
363	20231012	132500	3313301750	41500	41550	41550	41500	420
364	20231012	132400	3295859250	41500	41550	41550	41500	259
365	20231012	132300	3285103900	41600	41550	41600	41550	11
366	20231012	132200	3284646350	41550	41550	41550	41550	63
367	20231012	132100	3282028700	41600	41600	41600	41600	20
368	20231012	132000	3281196700	41600	41600	41600	41600	17
369	20231012	131900	3280489500	41600	41600	41600	41600	402
370	20231012	131800	3263766300	41600	41600	41600	41600	11
371	20231012	131700	3263308700	41550	41550	41550	41550	0
372	20231012	131600	3263308700	41550	41550	41550	41550	0
373	20231012	131500	3263308700	41550	41550	41550	41550	10
374	20231012	131400	3262893200	41550	41700	41700	41550	198
375	20231012	131300	3254658850	41700	41700	41700	41700	3
376	20231012	131200	3254533750	41650	41650	41650	41650	0
377	20231012	131100	3254533750	41650	41600	41650	41600	4
378	20231012	131000	3254367250	41600	41600	41600	41600	3
379	20231012	130900	3254242450	41550	41600	41600	41550	133
380	20231012	130800	3248713550	41600	41600	41600	41550	55
381	20231012	130700	3246427450	41550	41550	41550	41550	2
382	20231012	130600	3246344350	41550	41550	41550	41550	200
383	20231012	130500	3238034350	41550	41800	41800	41550	176
384	20231012	130400	3230705100	41800	41800	41800	41800	0
385	20231012	130300	3230705100	41800	41600	41800	41600	103
386	20231012	130200	3226405100	41600	41600	41650	41600	78
387	20231012	130100	3223159950	41700	41650	41700	41600	208
388	20231012	130000	3214503350	41600	41600	41600	41600	1
389	20231012	125900	3214461750	41600	41650	41650	41600	103
390	20231012	125800	3210174000	41700	41650	41700	41650	3
391	20231012	125700	3210049000	41650	41650	41650	41650	22
392	20231012	125600	3209132700	41650	41650	41750	41650	638
393	20231012	125500	3182559900	41700	41700	41700	41700	96
394	20231012	125400	3178556700	41550	41650	41650	41550	310
395	20231012	125300	3165662200	41650	41700	41700	41650	22
396	20231012	125200	3164745700	41650	41650	41700	41650	100
397	20231012	125100	3160578000	41650	41700	41700	41650	25
398	20231012	125000	3159536700	41700	41750	41750	41700	107
399	20231012	124900	3155073950	41750	41800	41800	41750	85
400	20231012	124800	3151521450	41800	41800	41800	41700	5
401	20231012	124700	3151312550	41800	41700	41800	41700	82
402	20231012	124600	3147885350	41800	41800	41800	41750	17
403	20231012	124500	3147175450	41850	41800	41850	41750	100
404	20231012	124400	3142996500	41800	41750	41800	41750	23
405	20231012	124300	3142035150	41800	41800	41800	41800	15
406	20231012	124200	3141408150	41800	41800	41800	41800	7
407	20231012	124100	3141115550	41700	41700	41700	41700	5
408	20231012	124000	3140907050	41800	41800	41800	41750	26
409	20231012	123900	3139820950	41800	41700	41800	41700	104
410	20231012	123800	3135483850	41800	41700	41800	41700	13
411	20231012	123700	3134941650	41750	41750	41750	41750	74
412	20231012	123600	3131852150	41850	41800	41850	41800	9
413	20231012	123500	3131475550	41750	41800	41800	41750	36
414	20231012	123400	3129971900	41750	41800	41800	41750	60
415	20231012	123300	3127465550	41850	41850	41900	41800	887
416	20231012	123200	3090344600	41850	41800	41850	41800	224
417	20231012	123100	3080970400	41850	41850	41850	41850	1
418	20231012	123000	3080928550	41850	41800	41850	41800	103
419	20231012	122900	3076618100	41850	41850	41850	41850	0
420	20231012	122800	3076618100	41850	41850	41850	41750	60
421	20231012	122700	3074108600	41850	41800	41850	41800	2
422	20231012	122600	3074024950	41850	41800	41850	41800	11
423	20231012	122500	3073565100	41850	41800	41850	41800	261
424	20231012	122400	3062655250	41800	41750	41800	41750	61
425	20231012	122300	3060108450	41800	41700	41800	41700	26
426	20231012	122200	3059024150	41800	41750	41800	41700	41
427	20231012	122100	3057314200	41750	41800	41800	41750	10
428	20231012	122000	3056896300	41800	41800	41800	41800	1
429	20231012	121900	3056854500	41800	41800	41800	41700	22
430	20231012	121800	3055936900	41800	41800	41800	41700	102
431	20231012	121700	3051683300	41750	41750	41800	41750	32
432	20231012	121600	3050347200	41800	41800	41800	41800	2
433	20231012	121500	3050263600	41800	41750	41800	41750	58
434	20231012	121400	3047842050	41750	41750	41750	41700	28
435	20231012	121300	3046674300	41750	41700	41750	41700	16
436	20231012	121200	3046007050	41750	41600	41750	41600	323
437	20231012	121100	3032558300	41550	41550	41550	41550	0
438	20231012	121000	3032558300	41550	41600	41600	41550	210
439	20231012	120900	3023827050	41650	41650	41650	41650	36
440	20231012	120800	3022327650	41650	41700	41700	41650	303
441	20231012	120700	3009707550	41700	41700	41700	41700	96
442	20231012	120600	3005704350	41700	41750	41750	41700	335
443	20231012	120500	2991733400	41750	41750	41750	41750	12
444	20231012	120400	2991232400	41750	41750	41750	41750	28
445	20231012	120300	2990063400	41750	41750	41750	41750	0
446	20231012	120200	2990063400	41750	41750	41800	41750	160
447	20231012	120100	2983382500	41800	41800	41800	41800	126
448	20231012	120000	2978115700	41800	41800	41850	41800	57
449	20231012	115900	2975733050	41800	41800	41850	41800	63
450	20231012	115800	2973099150	41800	41800	41800	41800	105
451	20231012	115700	2968710150	41800	41800	41800	41800	0
452	20231012	115600	2968710150	41800	41800	41800	41800	4
453	20231012	115500	2968542950	41800	41800	41800	41800	0
454	20231012	115400	2968542950	41800	41800	41800	41800	0
455	20231012	115300	2968542950	41800	41800	41800	41800	87
456	20231012	115200	2964906350	41800	41800	41800	41800	1
457	20231012	115100	2964864550	41800	41800	41800	41800	1
458	20231012	115000	2964822750	41800	41800	41800	41800	0
459	20231012	114900	2964822750	41800	41900	41900	41800	32
460	20231012	114800	2963483400	41900	41900	41900	41900	0
461	20231012	114700	2963483400	41900	41900	41950	41900	89
462	20231012	114600	2959752000	41900	41900	41900	41900	16
463	20231012	114500	2959081600	41900	41950	41950	41900	144
464	20231012	114400	2953047100	41950	41900	41950	41900	340
465	20231012	114300	2938786700	41900	41800	41900	41800	142
466	20231012	114200	2932839200	41900	41900	41900	41900	30
467	20231012	114100	2931582200	41900	41900	41900	41750	218
468	20231012	114000	2922451000	41900	41700	41900	41700	1286
469	20231012	113900	2868720700	41700	41700	41700	41700	121
470	20231012	113800	2863675000	41750	41800	41800	41750	241
471	20231012	113700	2853612250	41800	41800	41800	41800	385
472	20231012	113600	2837519250	41850	41850	41850	41850	267
473	20231012	113500	2826345300	41850	41900	41900	41850	16
474	20231012	113400	2825675600	41850	41900	41900	41850	151
475	20231012	113300	2819351200	41900	41750	41950	41750	1098
476	20231012	113200	2773395850	41700	41700	41700	41700	0
477	20231012	113100	2773395850	41700	41700	41700	41700	0
478	20231012	113000	2773395850	41700	41700	41700	41700	14
479	20231012	112900	2772812050	41800	41800	41800	41800	131
480	20231012	112800	2767336250	41800	41700	41800	41700	318
481	20231012	112700	2754052850	41700	41700	41700	41600	866
482	20231012	112600	2718005750	41800	41800	41800	41800	2
483	20231012	112500	2717922150	41700	41700	41700	41700	29
484	20231012	112400	2716712850	41700	41700	41700	41700	10
485	20231012	112300	2716295850	41700	41700	41700	41700	76
486	20231012	112200	2713126650	41800	41800	41800	41800	7
487	20231012	112100	2712834050	41800	41650	41800	41650	417
488	20231012	112000	2695405700	41700	41800	41800	41700	174
489	20231012	111900	2688149800	41800	41800	41800	41800	5
490	20231012	111800	2687940800	41800	41850	41850	41800	3
491	20231012	111700	2687815350	41850	41400	41850	41400	2286
492	20231012	111600	2592525950	41400	41400	41400	41400	29
493	20231012	111500	2591325350	41400	41650	41650	41400	37
494	20231012	111400	2589791050	41650	41650	41650	41650	411
495	20231012	111300	2572672900	41600	41400	41600	41400	18
496	20231012	111200	2571926100	41600	41600	41600	41600	71
497	20231012	111100	2568972500	41600	41600	41600	41600	2
498	20231012	111000	2568889300	41600	41650	41650	41350	447
499	20231012	110900	2550288800	41650	41650	41650	41650	31
500	20231012	110800	2548997650	41650	41400	41650	41400	54
501	20231012	110700	2546753550	41400	41550	41550	41350	290
502	20231012	110600	2534740350	41400	41450	41450	41400	223
503	20231012	110500	2525504650	41450	41500	41500	41450	121
504	20231012	110400	2520486450	41500	41550	41550	41500	460
505	20231012	110300	2501378450	41550	41600	41600	41550	116
506	20231012	110200	2496553100	41550	41550	41550	41550	20
507	20231012	110100	2495722100	41700	41600	41700	41600	117
508	20231012	110000	2490850200	41650	41650	41650	41650	47
509	20231012	105900	2488892650	41550	41550	41550	41550	6
510	20231012	105800	2488643350	41500	41500	41500	41500	0
511	20231012	105700	2488643350	41500	41500	41500	41500	150
512	20231012	105600	2482418350	41500	41500	41500	41500	1
513	20231012	105500	2482376850	41650	41650	41650	41650	1
514	20231012	105400	2482335200	41700	41600	41700	41500	247
515	20231012	105300	2472073200	41600	41600	41600	41600	0
516	20231012	105200	2472073200	41600	41600	41600	41600	193
517	20231012	105100	2464044400	41700	41600	41700	41600	314
518	20231012	105000	2450964000	41650	41650	41650	41650	319
519	20231012	104900	2437677650	41700	41700	41700	41700	253
520	20231012	104800	2427127550	41750	41800	41800	41750	16
521	20231012	104700	2426459500	41800	41800	41800	41800	60
522	20231012	104600	2423951500	41700	41800	41800	41700	97
523	20231012	104500	2419901500	41800	41800	41800	41800	84
524	20231012	104400	2416390300	41800	41850	41850	41800	141
525	20231012	104300	2410496450	41800	41850	41850	41800	47
526	20231012	104200	2408531000	41800	41800	41800	41800	156
527	20231012	104100	2402010200	41750	41750	41750	41750	5
528	20231012	104000	2401801450	41800	41700	41800	41700	52
529	20231012	103900	2399632150	41650	41750	41750	41650	675
530	20231012	103800	2371483350	41750	41700	41750	41700	58
531	20231012	103700	2369062200	41700	41650	41700	41650	211
532	20231012	103600	2360266100	41650	41700	41700	41650	140
533	20231012	103500	2354428850	41700	41700	41700	41700	40
534	20231012	103400	2352760850	41650	41650	41650	41650	2
535	20231012	103300	2352677550	41650	41700	41750	41650	55
536	20231012	103200	2350386250	41750	41750	41750	41750	2
537	20231012	103100	2350302750	41750	41750	41750	41750	34
538	20231012	103000	2348883250	41750	41700	41750	41600	65
539	20231012	102900	2346178100	41750	41700	41750	41700	29
540	20231012	102800	2344968700	41550	41550	41550	41550	1262
541	20231012	102700	2292532600	41550	41550	41550	41550	7
542	20231012	102600	2292241750	41550	41650	41650	41550	424
543	20231012	102500	2274591550	41650	41700	41700	41650	184
544	20231012	102400	2266926100	41700	41650	41700	41650	141
545	20231012	102300	2261050450	41650	41650	41650	41650	44
546	20231012	102200	2259217850	41700	41750	41750	41700	248
547	20231012	102100	2248871400	41800	41900	41900	41800	700
548	20231012	102000	2219582650	41900	41900	41900	41900	64
549	20231012	101900	2216901050	41850	41900	41900	41850	1110
550	20231012	101800	2170410800	41850	41850	41850	41850	13
551	20231012	101700	2169866750	41900	41900	41900	41900	110
552	20231012	101600	2165257750	41900	41800	41900	41750	104
553	20231012	101500	2160908950	41800	41800	41800	41800	14
554	20231012	101400	2160323750	41800	41800	41800	41800	7
555	20231012	101300	2160031150	41750	41750	41750	41700	430
556	20231012	101200	2142096950	41750	41800	41850	41750	134
557	20231012	101100	2136491250	41850	41900	41900	41850	2043
558	20231012	101000	2050963300	41900	41900	41900	41850	431
559	20231012	100900	2032908850	41900	41850	41900	41800	873
560	20231012	100800	1996370450	41850	41800	42100	41800	4740
561	20231012	100700	1797675050	41800	41450	41800	41450	898
562	20231012	100600	1760335500	41400	41250	41400	41250	254
563	20231012	100500	1749840450	41250	41250	41250	41250	60
564	20231012	100400	1747365450	41300	41250	41300	41250	61
565	20231012	100300	1744846550	41300	41250	41300	41250	1014
566	20231012	100200	1702968400	41250	41350	41350	41250	272
567	20231012	100100	1691732400	41350	41350	41350	41350	41
568	20231012	100000	1690037050	41350	41350	41350	41300	66
569	20231012	095900	1687309450	41300	41300	41400	41300	283
570	20231012	095800	1675605300	41300	41450	41450	41300	149
571	20231012	095700	1669447850	41450	41400	41500	41350	213
572	20231012	095600	1660633000	41350	41450	41450	41350	123
573	20231012	095500	1655541250	41500	41500	41500	41500	302
574	20231012	095400	1643008250	41500	41500	41500	41450	87
575	20231012	095300	1639398600	41500	41350	41550	41350	229
576	20231012	095200	1629904250	41400	41500	41500	41300	406
577	20231012	095100	1613102250	41500	41650	41650	41450	940
578	20231012	095000	1574036150	41650	41600	41650	41550	463
579	20231012	094900	1554759800	41650	41700	41800	41500	3679
580	20231012	094800	1401213950	41800	41500	41850	41500	2984
581	20231012	094700	1276756400	41500	41300	41500	41300	1553
582	20231012	094600	1212421900	41300	41300	41300	41250	88
583	20231012	094500	1208787650	41300	41250	41300	41250	233
584	20231012	094400	1199165950	41300	41300	41300	41300	455
585	20231012	094300	1180374450	41250	41250	41250	41250	641
586	20231012	094200	1153933200	41200	41200	41250	41200	335
587	20231012	094100	1140128450	41150	41150	41150	41150	503
588	20231012	094000	1119430000	41100	40900	41100	40900	937
589	20231012	093900	1081048300	40900	41000	41000	40900	550
590	20231012	093800	1058541850	41000	41150	41150	40950	197
591	20231012	093700	1050458500	41150	41150	41150	41100	124
592	20231012	093600	1045357650	41150	41100	41150	41100	30
593	20231012	093500	1044123650	41150	41000	41150	41000	105
594	20231012	093400	1039807600	41150	41100	41150	41050	1091
595	20231012	093300	994966950	41200	41200	41250	41150	72
596	20231012	093200	992002500	41100	41100	41200	40950	1258
597	20231012	093100	940286000	41100	41000	41100	40900	216
598	20231012	093000	931422850	41000	40850	41000	40850	350
599	20231012	092900	917119400	40850	40850	40900	40850	200
600	20231012	092800	908946900	40850	40750	40850	40700	252
601	20231012	092700	898677050	40750	40800	40800	40750	107
602	20231012	092600	894311650	40800	40850	40850	40800	61
603	20231012	092500	891820350	40900	40800	40900	40700	261
604	20231012	092400	881165800	40800	40850	40850	40650	2213
605	20231012	092300	791126250	40900	40900	40950	40900	37
606	20231012	092200	789612300	40900	40900	40900	40800	95
607	20231012	092100	785727300	40950	40850	40950	40850	152
608	20231012	092000	779504700	40850	40650	40850	40600	1057
609	20231012	091900	736441850	40650	40750	40750	40600	798
610	20231012	091800	703983800	40750	40700	40750	40700	52
611	20231012	091700	701865200	40700	40900	41000	40700	1107
612	20231012	091600	656681800	40900	40700	40900	40700	998
613	20231012	091500	615983700	40700	40750	40750	40550	660
614	20231012	091400	589146200	40700	40700	40850	40650	776
615	20231012	091300	557494200	40700	40600	40800	40600	201
616	20231012	091200	549326950	40600	40800	40900	40550	1592
617	20231012	091100	484482800	40800	41000	41050	40800	1343
618	20231012	091000	429531850	41000	40950	41000	40950	132
619	20231012	090900	424126300	40950	40850	40950	40850	117
620	20231012	090800	419339250	40850	41050	41050	40850	1511
621	20231012	090700	357492550	40900	41050	41050	40900	1272
622	20231012	090600	305319850	41050	41100	41100	41050	1239
623	20231012	090500	254402500	41100	41000	41250	41000	750
624	20231012	090400	223504850	40900	40900	40950	40900	318
625	20231012	090300	210493650	40850	41200	41200	40850	860
626	20231012	090200	175231550	41200	41300	41400	41150	1674
627	20231012	090100	106146000	41250	40800	41250	40800	832
628	20231012	090000	72043550	40900	41000	41050	40800	1699