KissMeData/083310/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194100	5092518200	28850	28850	28850	28850	3155
3	20231011	194000	5092518200	28850	28850	28850	28850	0
4	20231011	193900	5092518200	28850	28850	28850	28850	0
5	20231011	193800	5092518200	28850	28850	28850	28850	0
6	20231011	193700	5092518200	28850	28850	28850	28850	0
7	20231011	193600	5092518200	28850	28850	28850	28850	0
8	20231011	193500	5092518200	28850	28850	28850	28850	0
9	20231011	193400	5092518200	28850	28850	28850	28850	0
10	20231011	193300	5092518200	28850	28850	28850	28850	0
11	20231011	193200	5092518200	28850	28850	28850	28850	0
12	20231011	193100	5092518200	28850	28850	28850	28850	0
13	20231011	193000	5092518200	28850	28850	28850	28850	0
14	20231011	192900	5092518200	28850	28850	28850	28850	0
15	20231011	192800	5092518200	28850	28850	28850	28850	0
16	20231011	192700	5092518200	28850	28850	28850	28850	0
17	20231011	192600	5092518200	28850	28850	28850	28850	0
18	20231011	192500	5092518200	28850	28850	28850	28850	0
19	20231011	192400	5092518200	28850	28850	28850	28850	0
20	20231011	192300	5092518200	28850	28850	28850	28850	0
21	20231011	192200	5092518200	28850	28850	28850	28850	0
22	20231011	192100	5092518200	28850	28850	28850	28850	0
23	20231011	192000	5092518200	28850	28850	28850	28850	0
24	20231011	191900	5092518200	28850	28850	28850	28850	0
25	20231011	191800	5092518200	28850	28850	28850	28850	0
26	20231011	191700	5092518200	28850	28850	28850	28850	0
27	20231011	191600	5092518200	28850	28850	28850	28850	0
28	20231011	191500	5092518200	28850	28850	28850	28850	0
29	20231011	191400	5092518200	28850	28850	28850	28850	0
30	20231011	191300	5092518200	28850	28850	28850	28850	0
31	20231011	191200	5092518200	28850	28850	28850	28850	0
32	20231011	191100	5092518200	28850	28850	28850	28850	3155
33	20231011	191000	5092518200	28850	28850	28850	28850	0
34	20231011	190900	5092518200	28850	28850	28850	28850	0
35	20231011	190800	5092518200	28850	28850	28850	28850	0
36	20231011	190700	5092518200	28850	28850	28850	28850	0
37	20231011	190600	5092518200	28850	28850	28850	28850	0
38	20231011	190500	5092518200	28850	28850	28850	28850	0
39	20231011	190400	5092518200	28850	28850	28850	28850	0
40	20231011	190300	5092518200	28850	28850	28850	28850	0
41	20231011	190200	5092518200	28850	28850	28850	28850	0
42	20231011	190100	5092518200	28850	28850	28850	28850	0
43	20231011	190000	5092518200	28850	28850	28850	28850	0
44	20231011	185900	5092518200	28850	28850	28850	28850	0
45	20231011	185800	5092518200	28850	28850	28850	28850	0
46	20231011	185700	5092518200	28850	28850	28850	28850	0
47	20231011	185600	5092518200	28850	28850	28850	28850	0
48	20231011	185500	5092518200	28850	28850	28850	28850	0
49	20231011	185400	5092518200	28850	28850	28850	28850	0
50	20231011	185300	5092518200	28850	28850	28850	28850	0
51	20231011	185200	5092518200	28850	28850	28850	28850	0
52	20231011	185100	5092518200	28850	28850	28850	28850	0
53	20231011	185000	5092518200	28850	28850	28850	28850	0
54	20231011	184900	5092518200	28850	28850	28850	28850	0
55	20231011	184800	5092518200	28850	28850	28850	28850	0
56	20231011	184700	5092518200	28850	28850	28850	28850	0
57	20231011	184600	5092518200	28850	28850	28850	28850	0
58	20231011	184500	5092518200	28850	28850	28850	28850	0
59	20231011	184400	5092518200	28850	28850	28850	28850	0
60	20231011	184300	5092518200	28850	28850	28850	28850	0
61	20231011	184200	5092518200	28850	28850	28850	28850	0
62	20231011	184100	5092518200	28850	28850	28850	28850	3155
63	20231011	184000	5092518200	28850	28850	28850	28850	0
64	20231011	183900	5092518200	28850	28850	28850	28850	0
65	20231011	183800	5092518200	28850	28850	28850	28850	0
66	20231011	183700	5092518200	28850	28850	28850	28850	0
67	20231011	183600	5092518200	28850	28850	28850	28850	0
68	20231011	183500	5092518200	28850	28850	28850	28850	0
69	20231011	183400	5092518200	28850	28850	28850	28850	0
70	20231011	183300	5092518200	28850	28850	28850	28850	0
71	20231011	183200	5092518200	28850	28850	28850	28850	0
72	20231011	183100	5092518200	28850	28850	28850	28850	0
73	20231011	183000	5092518200	28850	28850	28850	28850	0
74	20231011	182900	5092518200	28850	28850	28850	28850	0
75	20231011	182800	5092518200	28850	28850	28850	28850	0
76	20231011	182700	5092518200	28850	28850	28850	28850	0
77	20231011	182600	5092518200	28850	28850	28850	28850	0
78	20231011	182500	5092518200	28850	28850	28850	28850	0
79	20231011	182400	5092518200	28850	28850	28850	28850	0
80	20231011	182300	5092518200	28850	28850	28850	28850	0
81	20231011	182200	5092518200	28850	28850	28850	28850	0
82	20231011	182100	5092518200	28850	28850	28850	28850	0
83	20231011	182000	5092518200	28850	28850	28850	28850	0
84	20231011	181900	5092518200	28850	28850	28850	28850	0
85	20231011	181800	5092518200	28850	28850	28850	28850	0
86	20231011	181700	5092518200	28850	28850	28850	28850	0
87	20231011	181600	5092518200	28850	28850	28850	28850	0
88	20231011	181500	5092518200	28850	28850	28850	28850	0
89	20231011	181400	5092518200	28850	28850	28850	28850	0
90	20231011	181300	5092518200	28850	28850	28850	28850	0
91	20231011	181200	5092518200	28850	28850	28850	28850	0
92	20231011	181100	5092518200	28850	28850	28850	28850	3155
93	20231011	181000	5092518200	28850	28850	28850	28850	0
94	20231011	180900	5092518200	28850	28850	28850	28850	0
95	20231011	180800	5092518200	28850	28850	28850	28850	0
96	20231011	180700	5092518200	28850	28850	28850	28850	0
97	20231011	180600	5092518200	28850	28850	28850	28850	0
98	20231011	180500	5092518200	28850	28850	28850	28850	0
99	20231011	180400	5092518200	28850	28850	28850	28850	0
100	20231011	180300	5092518200	28850	28850	28850	28850	0
101	20231011	180200	5092518200	28850	28850	28850	28850	0
102	20231011	180100	5092518200	28850	28850	28850	28850	0
103	20231011	180000	5092518200	28850	28850	28850	28850	0
104	20231011	175900	5092518200	28850	28850	28850	28850	0
105	20231011	175800	5092518200	28850	28850	28850	28850	0
106	20231011	175700	5092518200	28850	28850	28850	28850	0
107	20231011	175600	5092518200	28850	28850	28850	28850	0
108	20231011	175500	5092518200	28850	28850	28850	28850	0
109	20231011	175400	5092518200	28850	28850	28850	28850	0
110	20231011	175300	5092518200	28850	28850	28850	28850	0
111	20231011	175200	5092518200	28850	28850	28850	28850	0
112	20231011	175100	5092518200	28850	28850	28850	28850	0
113	20231011	175000	5092518200	28850	28850	28850	28850	0
114	20231011	174900	5092518200	28850	28850	28850	28850	0
115	20231011	174800	5092518200	28850	28850	28850	28850	0
116	20231011	174700	5092518200	28850	28850	28850	28850	0
117	20231011	174600	5092518200	28850	28850	28850	28850	0
118	20231011	174500	5092518200	28850	28850	28850	28850	0
119	20231011	174400	5092518200	28850	28850	28850	28850	0
120	20231011	174300	5092518200	28850	28850	28850	28850	0
121	20231011	174200	5092518200	28850	28850	28850	28850	0
122	20231011	174100	5092518200	28850	28850	28850	28850	3155
123	20231011	174000	5092518200	28850	28850	28850	28850	0
124	20231011	173900	5092518200	28850	28850	28850	28850	0
125	20231011	173800	5092518200	28850	28850	28850	28850	0
126	20231011	173700	5092518200	28850	28850	28850	28850	0
127	20231011	173600	5092518200	28850	28850	28850	28850	0
128	20231011	173500	5092518200	28850	28850	28850	28850	0
129	20231011	173400	5092518200	28850	28850	28850	28850	0
130	20231011	173300	5092518200	28850	28850	28850	28850	0
131	20231011	173200	5092518200	28850	28850	28850	28850	0
132	20231011	173100	5092518200	28850	28850	28850	28850	0
133	20231011	173000	5092518200	28850	28850	28850	28850	0
134	20231011	172900	5092518200	28850	28850	28850	28850	0
135	20231011	172800	5092518200	28850	28850	28850	28850	0
136	20231011	172700	5092518200	28850	28850	28850	28850	0
137	20231011	172600	5092518200	28850	28850	28850	28850	0
138	20231011	172500	5092518200	28850	28850	28850	28850	0
139	20231011	172400	5092518200	28850	28850	28850	28850	0
140	20231011	172300	5092518200	28850	28850	28850	28850	0
141	20231011	172200	5092518200	28850	28850	28850	28850	0
142	20231011	172100	5092518200	28850	28850	28850	28850	0
143	20231011	172000	5092518200	28850	28850	28850	28850	0
144	20231011	171900	5092518200	28850	28850	28850	28850	0
145	20231011	171800	5092518200	28850	28850	28850	28850	0
146	20231011	171700	5092518200	28850	28850	28850	28850	0
147	20231011	171600	5092518200	28850	28850	28850	28850	0
148	20231011	171500	5092518200	28850	28850	28850	28850	0
149	20231011	171400	5092518200	28850	28850	28850	28850	0
150	20231011	171300	5092518200	28850	28850	28850	28850	0
151	20231011	171200	5092518200	28850	28850	28850	28850	0
152	20231011	171100	5092518200	28850	28850	28850	28850	3155
153	20231011	171000	5092518200	28850	28850	28850	28850	0
154	20231011	170900	5092518200	28850	28850	28850	28850	0
155	20231011	170800	5092518200	28850	28850	28850	28850	0
156	20231011	170700	5092518200	28850	28850	28850	28850	0
157	20231011	170600	5092518200	28850	28850	28850	28850	0
158	20231011	170500	5092518200	28850	28850	28850	28850	0
159	20231011	170400	5092518200	28850	28850	28850	28850	0
160	20231011	170300	5092518200	28850	28850	28850	28850	0
161	20231011	170200	5092518200	28850	28850	28850	28850	0
162	20231011	170100	5092518200	28850	28850	28850	28850	0
163	20231011	170000	5092518200	28850	28850	28850	28850	0
164	20231011	165900	5092518200	28850	28850	28850	28850	0
165	20231011	165800	5092518200	28850	28850	28850	28850	0
166	20231011	165700	5092518200	28850	28850	28850	28850	0
167	20231011	165600	5092518200	28850	28850	28850	28850	0
168	20231011	165500	5092518200	28850	28850	28850	28850	0
169	20231011	165400	5092518200	28850	28850	28850	28850	0
170	20231011	165300	5092518200	28850	28850	28850	28850	0
171	20231011	165200	5092518200	28850	28850	28850	28850	0
172	20231011	165100	5092518200	28850	28850	28850	28850	0
173	20231011	165000	5092518200	28850	28850	28850	28850	0
174	20231011	164900	5092518200	28850	28850	28850	28850	0
175	20231011	164800	5092518200	28850	28850	28850	28850	0
176	20231011	164700	5092518200	28850	28850	28850	28850	0
177	20231011	164600	5092518200	28850	28850	28850	28850	0
178	20231011	164500	5092518200	28850	28850	28850	28850	0
179	20231011	164400	5092518200	28850	28850	28850	28850	0
180	20231011	164300	5092518200	28850	28850	28850	28850	0
181	20231011	164200	5092518200	28850	28850	28850	28850	0
182	20231011	164100	5092518200	28850	28850	28850	28850	3155
183	20231011	164000	5092518200	28850	28850	28850	28850	0
184	20231011	163900	5092518200	28850	28850	28850	28850	0
185	20231011	163800	5092518200	28850	28850	28850	28850	0
186	20231011	163700	5092518200	28850	28850	28850	28850	0
187	20231011	163600	5092518200	28850	28850	28850	28850	0
188	20231011	163500	5092518200	28850	28850	28850	28850	0
189	20231011	163400	5092518200	28850	28850	28850	28850	0
190	20231011	163300	5092518200	28850	28850	28850	28850	0
191	20231011	163200	5092518200	28850	28850	28850	28850	0
192	20231011	163100	5092518200	28850	28850	28850	28850	0
193	20231011	163000	5092518200	28850	28850	28850	28850	0
194	20231011	162900	5092518200	28850	28850	28850	28850	0
195	20231011	162800	5092518200	28850	28850	28850	28850	0
196	20231011	162700	5092518200	28850	28850	28850	28850	0
197	20231011	162600	5092518200	28850	28850	28850	28850	0
198	20231011	162500	5092518200	28850	28850	28850	28850	0
199	20231011	162400	5092518200	28850	28850	28850	28850	0
200	20231011	162300	5092518200	28850	28850	28850	28850	0
201	20231011	162200	5092518200	28850	28850	28850	28850	0
202	20231011	162100	5092518200	28850	28850	28850	28850	0
203	20231011	162000	5092518200	28850	28850	28850	28850	0
204	20231011	161900	5092518200	28850	28850	28850	28850	0
205	20231011	161800	5092518200	28850	28850	28850	28850	0
206	20231011	161700	5092518200	28850	28850	28850	28850	0
207	20231011	161600	5092518200	28850	28850	28850	28850	0
208	20231011	161500	5092518200	28850	28850	28850	28850	0
209	20231011	161400	5092518200	28850	28850	28850	28850	0
210	20231011	161300	5092518200	28850	28850	28850	28850	0
211	20231011	161200	5092518200	28850	28850	28850	28850	0
212	20231011	161100	5092518200	28850	28850	28850	28850	3155
213	20231011	161000	5092518200	28850	28850	28850	28850	0
214	20231011	160900	5092518200	28850	28850	28850	28850	0
215	20231011	160800	5092518200	28850	28850	28850	28850	0
216	20231011	160700	5092518200	28850	28850	28850	28850	0
217	20231011	160600	5092518200	28850	28850	28850	28850	0
218	20231011	160500	5092518200	28850	28850	28850	28850	0
219	20231011	160400	5092518200	28850	28850	28850	28850	0
220	20231011	160300	5092518200	28850	28850	28850	28850	0
221	20231011	160200	5092518200	28850	28850	28850	28850	0
222	20231011	160100	5092518200	28850	28850	28850	28850	0
223	20231011	160000	5092518200	28850	28850	28850	28850	0
224	20231011	155900	5092518200	28850	28850	28850	28850	0
225	20231011	155800	5092518200	28850	28850	28850	28850	0
226	20231011	155700	5092518200	28850	28850	28850	28850	0
227	20231011	155600	5092518200	28850	28850	28850	28850	0
228	20231011	155500	5092518200	28850	28850	28850	28850	0
229	20231011	155400	5092518200	28850	28850	28850	28850	0
230	20231011	155300	5092518200	28850	28850	28850	28850	0
231	20231011	155200	5092518200	28850	28850	28850	28850	0
232	20231011	155100	5092518200	28850	28850	28850	28850	0
233	20231011	155000	5092518200	28850	28850	28850	28850	0
234	20231011	154900	5092518200	28850	28850	28850	28850	0
235	20231011	154800	5092518200	28850	28850	28850	28850	0
236	20231011	154700	5092518200	28850	28850	28850	28850	0
237	20231011	154600	5092518200	28850	28850	28850	28850	0
238	20231011	154500	5092518200	28850	28850	28850	28850	0
239	20231011	154400	5092518200	28850	28850	28850	28850	0
240	20231011	154300	5092518200	28850	28850	28850	28850	0
241	20231011	154200	5092518200	28850	28850	28850	28850	0
242	20231011	154100	5092518200	28850	28850	28850	28850	3155
243	20231011	154000	5092518200	28850	28850	28850	28850	0
244	20231011	153900	5092518200	28850	28850	28850	28850	0
245	20231011	153800	5092518200	28850	28850	28850	28850	0
246	20231011	153700	5092518200	28850	28850	28850	28850	0
247	20231011	153600	5092518200	28850	28850	28850	28850	0
248	20231011	153500	5092518200	28850	28850	28850	28850	0
249	20231011	153400	5092518200	28850	28850	28850	28850	0
250	20231011	153300	5092518200	28850	28850	28850	28850	0
251	20231011	153200	5092518200	28850	28850	28850	28850	0
252	20231011	153100	5092518200	28850	28850	28850	28850	0
253	20231011	153000	5092518200	28850	28850	28850	28850	3155
254	20231011	152900	5001496450	28900	28900	28900	28900	0
255	20231011	152800	5001496450	28900	28900	28900	28900	0
256	20231011	152700	5001496450	28900	28900	28900	28900	0
257	20231011	152600	5001496450	28900	28900	28900	28900	0
258	20231011	152500	5001496450	28900	28900	28900	28900	0
259	20231011	152400	5001496450	28900	28900	28900	28900	0
260	20231011	152300	5001496450	28900	28900	28900	28900	0
261	20231011	152200	5001496450	28900	28900	28900	28900	0
262	20231011	152100	5001496450	28900	28900	28900	28900	0
263	20231011	152000	5001496450	28900	28900	28900	28900	0
264	20231011	151900	5001496450	28900	28800	28900	28800	288
265	20231011	151800	4993195850	28950	28800	28950	28750	292
266	20231011	151700	4984783850	28900	28850	28900	28800	279
267	20231011	151600	4976743550	28850	28950	28950	28800	378
268	20231011	151500	4965821400	28950	28850	28950	28800	798
269	20231011	151400	4942782750	28850	28850	28900	28750	699
270	20231011	151300	4922639300	28800	28900	28900	28800	1569
271	20231011	151200	4877391150	28950	28950	29050	28900	76
272	20231011	151100	4875191950	29050	28900	29050	28900	473
273	20231011	151000	4861476700	28900	28950	29000	28900	106
274	20231011	150900	4858406050	28950	28950	29000	28850	1355
275	20231011	150800	4819215900	29000	28950	29000	28950	197
276	20231011	150700	4813503200	28950	29100	29100	28950	2813
277	20231011	150600	4731873900	29100	29150	29200	29100	470
278	20231011	150500	4718185950	29150	29150	29150	29100	143
279	20231011	150400	4714022250	29150	29150	29150	29150	128
280	20231011	150300	4710291050	29100	29150	29150	29100	33
281	20231011	150200	4709329200	29150	29200	29200	29150	114
282	20231011	150100	4706003650	29200	29150	29200	29100	1031
283	20231011	150000	4675975050	29100	29150	29150	29100	90
284	20231011	145900	4673351900	29150	29200	29200	29150	299
285	20231011	145800	4664635550	29200	29200	29200	29200	95
286	20231011	145700	4661861550	29200	29200	29200	29150	88
287	20231011	145600	4659294000	29200	29200	29200	29150	123
288	20231011	145500	4655702900	29200	29250	29250	29150	296
289	20231011	145400	4647063000	29150	29200	29250	29150	372
290	20231011	145300	4636207850	29200	29150	29200	29150	293
291	20231011	145200	4627660400	29200	29200	29200	29200	64
292	20231011	145100	4625791600	29150	29200	29200	29150	94
293	20231011	145000	4623046850	29150	29150	29200	29150	169
294	20231011	144900	4618117000	29150	29200	29200	29150	1121
295	20231011	144800	4585429650	29200	29200	29200	29150	312
296	20231011	144700	4576324500	29200	29200	29200	29200	92
297	20231011	144600	4573638100	29200	29200	29200	29200	92
298	20231011	144500	4570951700	29200	29200	29200	29150	239
299	20231011	144400	4563973050	29150	29200	29200	29150	166
300	20231011	144300	4559126500	29200	29200	29200	29200	63
301	20231011	144200	4557286900	29150	29200	29200	29150	263
302	20231011	144100	4549607550	29200	29200	29200	29200	47
303	20231011	144000	4548235150	29200	29200	29200	29150	320
304	20231011	143900	4538891650	29200	29200	29200	29150	79
305	20231011	143800	4536585750	29200	29200	29250	29200	233
306	20231011	143700	4529778600	29250	29300	29300	29200	202
307	20231011	143600	4523876750	29300	29250	29300	29200	354
308	20231011	143500	4513516250	29250	29250	29250	29250	77
309	20231011	143400	4511264000	29250	29300	29300	29250	749
310	20231011	143300	4489353450	29250	29350	29350	29250	352
311	20231011	143200	4479035400	29350	29300	29350	29300	499
312	20231011	143100	4464413450	29300	29300	29300	29300	192
313	20231011	143000	4458787850	29300	29300	29300	29250	117
314	20231011	142900	4455360000	29300	29300	29300	29250	781
315	20231011	142800	4432490550	29300	29300	29300	29250	258
316	20231011	142700	4424931650	29250	29300	29300	29250	224
317	20231011	142600	4418371450	29300	29300	29300	29300	194
318	20231011	142500	4412687250	29300	29300	29300	29300	604
319	20231011	142400	4394990050	29300	29300	29300	29250	356
320	20231011	142300	4384566950	29300	29300	29300	29250	171
321	20231011	142200	4379557050	29250	29250	29300	29250	394
322	20231011	142100	4368013900	29300	29300	29300	29250	123
323	20231011	142000	4364410600	29300	29300	29300	29250	245
324	20231011	141900	4357236100	29300	29300	29300	29250	625
325	20231011	141800	4338945500	29300	29300	29300	29250	222
326	20231011	141700	4332441150	29300	29250	29300	29200	434
327	20231011	141600	4319749750	29250	29300	29300	29250	565
328	20231011	141500	4303207050	29300	29250	29300	29250	1645
329	20231011	141400	4255059400	29250	29250	29250	29250	213
330	20231011	141300	4248829150	29250	29200	29250	29200	273
331	20231011	141200	4240856750	29200	29200	29200	29150	175
332	20231011	141100	4235748650	29200	29200	29200	29200	192
333	20231011	141000	4230142250	29200	29250	29250	29200	380
334	20231011	140900	4219044200	29250	29250	29250	29200	243
335	20231011	140800	4211936550	29250	29200	29250	29200	154
336	20231011	140700	4207434650	29200	29200	29250	29200	757
337	20231011	140600	4185328650	29200	29150	29200	29150	89
338	20231011	140500	4182731950	29150	29200	29200	29150	267
339	20231011	140400	4174938950	29200	29150	29200	29100	180
340	20231011	140300	4169691150	29250	29200	29250	29100	224
341	20231011	140200	4163157050	29250	29200	29250	29200	547
342	20231011	140100	4147172700	29200	29150	29200	29150	141
343	20231011	140000	4143060350	29150	29150	29150	29100	139
344	20231011	135900	4139008750	29150	29150	29150	29150	160
345	20231011	135800	4134344750	29150	29150	29150	29100	250
346	20231011	135700	4127061150	29150	29150	29150	29100	408
347	20231011	135600	4115183100	29150	29150	29150	29150	220
348	20231011	135500	4108770100	29150	29150	29150	29100	122
349	20231011	135400	4105214350	29150	29200	29200	29100	523
350	20231011	135300	4089965550	29200	29200	29200	29200	229
351	20231011	135200	4083278750	29150	29150	29200	29150	707
352	20231011	135100	4062635550	29150	29200	29200	29100	134
353	20231011	135000	4058729900	29150	29150	29150	29100	240
354	20231011	134900	4051735750	29150	29150	29150	29150	177
355	20231011	134800	4046576200	29150	29150	29150	29100	107
356	20231011	134700	4043457400	29150	29250	29250	29150	413
357	20231011	134600	4031411250	29250	29250	29250	29200	373
358	20231011	134500	4020513650	29250	29250	29250	29200	169
359	20231011	134400	4015572050	29200	29250	29250	29200	181
360	20231011	134300	4010279350	29250	29200	29250	29150	502
361	20231011	134200	3995621800	29200	29200	29200	29150	193
362	20231011	134100	3989986850	29150	29150	29200	29100	203
363	20231011	134000	3984069800	29200	29200	29200	29200	183
364	20231011	133900	3978726200	29050	29200	29200	29050	1254
365	20231011	133800	3942239350	29200	29200	29200	29200	126
366	20231011	133700	3938560150	29200	29200	29250	29150	980
367	20231011	133600	3909978500	29250	29250	29300	29200	226
368	20231011	133500	3903368450	29300	29250	29300	29250	136
369	20231011	133400	3899384150	29250	29200	29250	29200	179
370	20231011	133300	3894155800	29250	29250	29300	29200	248
371	20231011	133200	3886901650	29250	29250	29250	29200	785
372	20231011	133100	3863960450	29250	29300	29300	29250	197
373	20231011	133000	3858190850	29250	29250	29250	29200	422
374	20231011	132900	3845847600	29250	29250	29250	29250	453
375	20231011	132800	3832597350	29250	29250	29250	29200	152
376	20231011	132700	3828153850	29250	29300	29300	29200	271
377	20231011	132600	3820222250	29300	29250	29300	29250	431
378	20231011	132500	3807613700	29250	29250	29250	29250	149
379	20231011	132400	3803255450	29250	29250	29250	29200	132
380	20231011	132300	3799394800	29250	29250	29250	29250	141
381	20231011	132200	3795270550	29250	29250	29250	29200	165
382	20231011	132100	3790445400	29250	29250	29250	29200	169
383	20231011	132000	3785503250	29150	29300	29300	29150	1625
384	20231011	131900	3738071100	29300	29300	29300	29250	235
385	20231011	131800	3731188100	29300	29300	29300	29250	148
386	20231011	131700	3726851950	29300	29250	29300	29250	441
387	20231011	131600	3713949700	29250	29300	29300	29250	1339
388	20231011	131500	3674774700	29300	29300	29300	29250	815
389	20231011	131400	3650930300	29300	29250	29300	29250	119
390	20231011	131300	3647447400	29250	29300	29300	29250	209
391	20231011	131200	3641333850	29300	29300	29300	29250	163
392	20231011	131100	3636558200	29300	29300	29300	29250	221
393	20231011	131000	3630086700	29300	29300	29300	29300	252
394	20231011	130900	3622703100	29300	29350	29350	29250	1888
395	20231011	130800	3567325350	29400	29350	29400	29300	2364
396	20231011	130700	3497964750	29300	29350	29350	29300	510
397	20231011	130600	3482996300	29350	29300	29350	29300	2197
398	20231011	130500	3418621550	29300	29250	29300	29250	1706
399	20231011	130400	3368720850	29250	29250	29250	29250	200
400	20231011	130300	3362870850	29250	29250	29250	29200	224
401	20231011	130200	3356321000	29250	29200	29250	29200	370
402	20231011	130100	3345508100	29200	29200	29200	29200	668
403	20231011	130000	3326002500	29200	29200	29200	29150	216
404	20231011	125900	3319697500	29200	29150	29200	29150	134
405	20231011	125800	3315790050	29150	29150	29200	29150	240
406	20231011	125700	3308792450	29150	29150	29150	29100	34
407	20231011	125600	3307801450	29150	29150	29150	29150	164
408	20231011	125500	3303020850	29150	29200	29200	29100	239
409	20231011	125400	3296053700	29200	29200	29200	29150	54
410	20231011	125300	3294477200	29200	29200	29200	29150	121
411	20231011	125200	3290945900	29200	29200	29200	29200	67
412	20231011	125100	3288989500	29200	29200	29200	29150	14
413	20231011	125000	3288580800	29150	29200	29200	29150	143
414	20231011	124900	3284407100	29150	29150	29150	29150	748
415	20231011	124800	3262602900	29150	29150	29150	29100	473
416	20231011	124700	3248822250	29150	29150	29200	29150	391
417	20231011	124600	3237419650	29150	29150	29150	29150	67
418	20231011	124500	3235466600	29150	29150	29150	29100	88
419	20231011	124400	3232902500	29150	29100	29150	29100	1092
420	20231011	124300	3201122350	29100	29100	29100	29100	66
421	20231011	124200	3199201750	29100	29100	29100	29050	74
422	20231011	124100	3197048600	29100	29100	29100	29050	703
423	20231011	124000	3176592800	29050	29050	29100	29050	86
424	20231011	123900	3174094100	29050	29050	29050	29000	98
425	20231011	123800	3171247300	29050	29050	29050	29000	76
426	20231011	123700	3169039550	29050	29050	29050	29050	428
427	20231011	123600	3156606150	29050	29050	29050	29000	94
428	20231011	123500	3153875750	29050	29050	29050	29050	32
429	20231011	123400	3152946150	29050	29000	29050	28950	163
430	20231011	123300	3148220400	29000	29000	29050	28950	273
431	20231011	123200	3140303000	29000	29000	29000	29000	39
432	20231011	123100	3139172000	29000	29000	29000	29000	51
433	20231011	123000	3137693000	29000	29000	29000	28950	608
434	20231011	122900	3120061250	28950	29000	29000	28950	51
435	20231011	122800	3118582400	29000	29000	29000	29000	29
436	20231011	122700	3117741400	29000	29000	29000	28950	100
437	20231011	122600	3114841500	29000	29000	29000	29000	80
438	20231011	122500	3112521500	28950	29000	29000	28950	98
439	20231011	122400	3109681100	28950	28950	29000	28900	51
440	20231011	122300	3108204550	28950	28950	28950	28950	58
441	20231011	122200	3106525450	28950	28950	28950	28950	128
442	20231011	122100	3102819850	28950	28950	28950	28900	61
443	20231011	122000	3101054050	28950	29000	29000	28950	48
444	20231011	121900	3099663050	29000	28950	29000	28950	101
445	20231011	121800	3096736150	29000	29000	29000	28950	75
446	20231011	121700	3094561400	29000	28950	29000	28950	13
447	20231011	121600	3094184650	29000	28950	29000	28900	241
448	20231011	121500	3087213750	28950	29000	29000	28900	15
449	20231011	121400	3086779550	28950	29000	29000	28900	369
450	20231011	121300	3076109750	29000	29000	29000	29000	70
451	20231011	121200	3074079750	28950	29000	29000	28950	374
452	20231011	121100	3063250250	29000	29000	29050	29000	24
453	20231011	121000	3062553900	29000	29000	29000	29000	114
454	20231011	120900	3059247900	29000	29000	29000	28950	91
455	20231011	120800	3056609050	29050	29050	29050	29000	108
456	20231011	120700	3053474650	29050	29050	29050	29000	65
457	20231011	120600	3051586850	29050	29000	29050	29000	75
458	20231011	120500	3049410450	29000	29050	29050	29000	66
459	20231011	120400	3047494000	29000	29000	29050	29000	26
460	20231011	120300	3046739850	29000	29050	29050	29000	705
461	20231011	120200	3026291350	29050	29100	29100	29050	69
462	20231011	120100	3024286600	29100	29050	29100	29050	61
463	20231011	120000	3022514500	29050	29100	29100	29000	48
464	20231011	115900	3021119650	29050	29100	29100	29050	127
465	20231011	115800	3017425050	29100	29100	29100	29100	92
466	20231011	115700	3014747850	29100	29100	29100	29000	69
467	20231011	115600	3012741800	29100	29100	29100	29050	181
468	20231011	115500	3007474750	29100	29100	29100	29100	41
469	20231011	115400	3006281650	29100	29100	29100	29050	130
470	20231011	115300	3002499000	29100	29050	29100	29050	70
471	20231011	115200	3000465350	29100	29050	29100	29050	62
472	20231011	115100	2998663550	29050	29050	29050	29000	90
473	20231011	115000	2996050200	29050	29050	29050	29050	227
474	20231011	114900	2989455850	29050	29050	29050	29000	74
475	20231011	114800	2987306800	29050	29050	29050	28950	604
476	20231011	114700	2969783250	28950	29050	29050	28950	163
477	20231011	114600	2965054000	29000	29050	29050	29000	141
478	20231011	114500	2960964450	29050	29000	29050	29000	114
479	20231011	114400	2957654400	29000	29050	29050	28950	155
480	20231011	114300	2953161750	29050	29100	29100	29050	110
481	20231011	114200	2949961750	29100	29100	29100	29000	106
482	20231011	114100	2946880800	29100	29100	29100	29050	75
483	20231011	114000	2944698950	29100	29050	29100	29000	79
484	20231011	113900	2942402700	29000	29050	29050	29000	305
485	20231011	113800	2933552700	29050	29050	29050	29050	223
486	20231011	113700	2927074550	29050	29050	29050	29050	86
487	20231011	113600	2924576250	29050	29100	29150	29050	336
488	20231011	113500	2914796000	29100	29100	29100	29100	36
489	20231011	113400	2913748400	29100	29100	29100	29100	75
490	20231011	113300	2911565900	29050	29100	29100	29000	115
491	20231011	113200	2908225100	29100	29100	29100	29100	102
492	20231011	113100	2905256900	29100	29100	29100	29100	32
493	20231011	113000	2904325700	29100	29050	29100	29050	128
494	20231011	112900	2900601150	29100	29100	29100	29100	58
495	20231011	112800	2898913350	29100	29100	29100	29100	75
496	20231011	112700	2896730850	29100	29100	29150	29050	91
497	20231011	112600	2894079750	29100	29100	29100	29100	424
498	20231011	112500	2881741350	29100	29050	29100	29050	165
499	20231011	112400	2876944450	29000	29050	29050	29000	88
500	20231011	112300	2874390800	29050	29050	29100	29050	118
501	20231011	112200	2870960000	29000	29100	29100	29000	201
502	20231011	112100	2865125700	29050	29050	29050	29000	253
503	20231011	112000	2857776250	29050	29050	29050	29050	100
504	20231011	111900	2854871250	29050	29050	29050	29050	113
505	20231011	111800	2851588600	29050	29000	29050	29000	52
506	20231011	111700	2850078300	29050	29050	29050	29050	122
507	20231011	111600	2846534200	29050	29000	29050	29000	59
508	20231011	111500	2844820650	29000	29050	29050	29000	62
509	20231011	111400	2843020250	29050	29150	29150	29050	208
510	20231011	111300	2836963500	29150	29100	29150	29000	191
511	20231011	111200	2831405500	29000	29000	29000	28950	455
512	20231011	111100	2818210750	29000	29000	29000	28950	116
513	20231011	111000	2814849650	29000	28950	29000	28950	136
514	20231011	110900	2810906700	29000	28950	29000	28900	58
515	20231011	110800	2809225800	29000	29000	29000	28950	192
516	20231011	110700	2803660850	28950	28900	28950	28900	242
517	20231011	110600	2796663000	28950	28900	29000	28900	140
518	20231011	110500	2792609850	28900	29050	29100	28900	1599
519	20231011	110400	2746235250	29100	29100	29100	29050	68
520	20231011	110300	2744256750	29050	29150	29150	29000	373
521	20231011	110200	2733417800	29150	29100	29150	29050	224
522	20231011	110100	2726902300	29150	29100	29200	29050	842
523	20231011	110000	2702361550	29100	29150	29150	29100	323
524	20231011	105900	2692960600	29150	29150	29150	29150	116
525	20231011	105800	2689579200	29150	29200	29200	29100	96
526	20231011	105700	2686777600	29200	29200	29200	29100	252
527	20231011	105600	2679439500	29200	29150	29200	29150	315
528	20231011	105500	2670256100	29150	29150	29150	29150	117
529	20231011	105400	2666845550	29100	29000	29150	29000	93
530	20231011	105300	2664137300	29150	29150	29150	29050	593
531	20231011	105200	2646887150	29150	29100	29150	29050	89
532	20231011	105100	2644297200	29100	29150	29150	29100	129
533	20231011	105000	2640541100	29150	29100	29150	29100	57
534	20231011	104900	2638882250	29100	29000	29100	29000	51
535	20231011	104800	2637398300	29050	29150	29150	29050	419
536	20231011	104700	2625216650	29150	29100	29150	29100	470
537	20231011	104600	2611538000	29100	29150	29150	29100	419
538	20231011	104500	2599340100	29150	29150	29150	29100	123
539	20231011	104400	2595754950	29150	29150	29150	29100	216
540	20231011	104300	2589466450	29150	29150	29150	29100	137
541	20231011	104200	2585475800	29150	29100	29150	29100	361
542	20231011	104100	2574966950	29100	29150	29150	29100	286
543	20231011	104000	2566641300	29150	29200	29200	29150	288
544	20231011	103900	2558244950	29200	29200	29200	29150	252
545	20231011	103800	2550886800	29200	29200	29200	29200	58
546	20231011	103700	2549193200	29150	29200	29200	29150	227
547	20231011	103600	2542569800	29200	29200	29250	29150	213
548	20231011	103500	2536350000	29250	29200	29250	29200	218
549	20231011	103400	2529979700	29200	29250	29250	29150	372
550	20231011	103300	2519126100	29250	29250	29300	29150	1740
551	20231011	103200	2468231700	29250	29250	29250	29150	838
552	20231011	103100	2443735200	29250	29200	29250	29200	96
553	20231011	103000	2440930250	29250	29200	29250	29200	174
554	20231011	102900	2435842950	29250	29250	29250	29250	49
555	20231011	102800	2434409700	29250	29250	29250	29200	142
556	20231011	102700	2430258650	29200	29250	29250	29200	248
557	20231011	102600	2423015050	29250	29250	29250	29200	179
558	20231011	102500	2417779800	29250	29200	29250	29200	368
559	20231011	102400	2407032850	29200	29350	29350	29200	4420
560	20231011	102300	2277512550	29350	29350	29350	29300	1130
561	20231011	102200	2244352450	29350	29250	29350	29250	1857
562	20231011	102100	2189930500	29350	29200	29350	29150	3262
563	20231011	102000	2094374200	29200	29150	29200	29100	548
564	20231011	101900	2078395250	29150	29100	29150	29050	246
565	20231011	101800	2071236850	29100	29000	29100	29000	1066
566	20231011	101700	2040281250	29000	29100	29100	29000	350
567	20231011	101600	2030113100	29100	29100	29100	29050	180
568	20231011	101500	2024880200	29100	29100	29100	29050	142
569	20231011	101400	2020751400	29100	29100	29100	29050	77
570	20231011	101300	2018510850	29100	29100	29100	29050	274
571	20231011	101200	2010539700	29100	29100	29100	29050	73
572	20231011	101100	2008415650	29100	29100	29100	29050	88
573	20231011	101000	2005854900	29100	29100	29100	29100	75
574	20231011	100900	2003672400	29100	29100	29100	29050	56
575	20231011	100800	2002043050	29100	29100	29100	29050	125
576	20231011	100700	1998405800	29050	29100	29100	29050	42
577	20231011	100600	1997184400	29100	29050	29100	29050	298
578	20231011	100500	1988523250	29050	29100	29100	29050	91
579	20231011	100400	1985877700	29150	29150	29150	29150	70
580	20231011	100300	1983837200	29100	29150	29150	29050	881
581	20231011	100200	1958224900	29150	29100	29150	29050	131
582	20231011	100100	1954412250	29100	29150	29150	29100	289
583	20231011	100000	1945998850	29150	29100	29150	29100	434
584	20231011	095900	1933368300	29100	29250	29250	29100	730
585	20231011	095800	1912058450	29250	29250	29250	29200	183
586	20231011	095700	1906710750	29200	29250	29250	29200	462
587	20231011	095600	1893206000	29250	29300	29300	29200	133
588	20231011	095500	1889313300	29300	29250	29300	29250	519
589	20231011	095400	1874121600	29300	29250	29300	29250	92
590	20231011	095300	1871427950	29300	29300	29300	29250	376
591	20231011	095200	1860412700	29300	29200	29350	29200	3080
592	20231011	095100	1770260350	29200	29250	29250	29200	589
593	20231011	095000	1753055650	29200	29150	29200	29150	546
594	20231011	094900	1737119000	29200	29200	29250	29200	504
595	20231011	094800	1722392550	29200	29150	29250	29150	419
596	20231011	094700	1710139950	29250	29150	29250	29150	2748
597	20231011	094600	1629855900	29150	29250	29250	29100	352
598	20231011	094500	1619582500	29200	29050	29250	29050	3389
599	20231011	094400	1520724850	29100	29100	29100	28950	103
600	20231011	094300	1517730000	29100	29100	29100	29100	114
601	20231011	094200	1514412600	29100	29000	29100	28950	1589
602	20231011	094100	1468269750	29000	29100	29100	28950	870
603	20231011	094000	1443047650	29100	29150	29150	29050	359
604	20231011	093900	1432615300	29150	29150	29200	29050	1867
605	20231011	093800	1378210800	29150	29050	29150	29050	3524
606	20231011	093700	1275599750	29050	29000	29050	28950	382
607	20231011	093600	1264521650	29000	29000	29000	29000	144
608	20231011	093500	1260345650	29000	28950	29000	28950	875
609	20231011	093400	1234973850	28950	29000	29000	28950	321
610	20231011	093300	1225672400	28950	29050	29050	28950	339
611	20231011	093200	1215839950	29000	29050	29050	29000	334
612	20231011	093100	1206151050	29050	29050	29100	29050	144
613	20231011	093000	1201967750	29050	29100	29100	29000	218
614	20231011	092900	1195630800	29100	28950	29100	28850	2232
615	20231011	092800	1130871250	28950	28850	29000	28850	945
616	20231011	092700	1103518450	28900	28900	28900	28850	174
617	20231011	092600	1098493100	28900	28750	28900	28750	850
618	20231011	092500	1073981600	28750	28550	28750	28550	431
619	20231011	092400	1061612900	28550	28650	28650	28550	508
620	20231011	092300	1047101500	28650	28700	28750	28600	377
621	20231011	092200	1036305750	28650	28700	28800	28650	764
622	20231011	092100	1014370350	28750	28600	28750	28600	202
623	20231011	092000	1008578600	28550	28550	28600	28550	142
624	20231011	091900	1004519900	28550	28650	28650	28550	1102
625	20231011	091800	973004700	28650	28650	28650	28600	504
626	20231011	091700	958584400	28650	28650	28700	28650	693
627	20231011	091600	938715950	28650	28750	28800	28650	1144
628	20231011	091500	905920550	28800	28750	28800	28750	172
629	20231011	091400	900973000	28750	28800	28800	28700	283
630	20231011	091300	892833750	28800	28700	28850	28700	344
631	20231011	091200	882946650	28700	28700	28800	28700	1020
632	20231011	091100	853638250	28750	28950	29000	28750	1136
633	20231011	091000	820925900	29000	29000	29050	29000	969
634	20231011	090900	792821150	29000	28800	29050	28750	1950
635	20231011	090800	736394800	28950	28800	28950	28800	1528
636	20231011	090700	692371100	28800	29150	29150	28750	2738
637	20231011	090600	612887050	29100	28850	29100	28850	3366
638	20231011	090500	515185150	28850	28850	28950	28850	2600
639	20231011	090400	440024200	28850	28900	29000	28850	1605
640	20231011	090300	393628950	28900	28800	29050	28750	3000
641	20231011	090200	306983250	28800	29150	29150	28750	1680
642	20231011	090100	258541800	29000	28850	29200	28850	4489
643	20231011	090000	128277600	28850	28800	28950	28750	4452