KissMeData/084370/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194300	6151462400	41650	41650	41650	41650	1328
3	20231018	194200	6151462400	41650	41650	41650	41650	0
4	20231018	194100	6151462400	41650	41650	41650	41650	0
5	20231018	194000	6151462400	41650	41650	41650	41650	0
6	20231018	193900	6151462400	41650	41650	41650	41650	0
7	20231018	193800	6151462400	41650	41650	41650	41650	0
8	20231018	193700	6151462400	41650	41650	41650	41650	0
9	20231018	193600	6151462400	41650	41650	41650	41650	0
10	20231018	193500	6151462400	41650	41650	41650	41650	0
11	20231018	193400	6151462400	41650	41650	41650	41650	0
12	20231018	193300	6151462400	41650	41650	41650	41650	0
13	20231018	193200	6151462400	41650	41650	41650	41650	0
14	20231018	193100	6151462400	41650	41650	41650	41650	0
15	20231018	193000	6151462400	41650	41650	41650	41650	0
16	20231018	192900	6151462400	41650	41650	41650	41650	0
17	20231018	192800	6151462400	41650	41650	41650	41650	0
18	20231018	192700	6151462400	41650	41650	41650	41650	0
19	20231018	192600	6151462400	41650	41650	41650	41650	0
20	20231018	192500	6151462400	41650	41650	41650	41650	0
21	20231018	192400	6151462400	41650	41650	41650	41650	0
22	20231018	192300	6151462400	41650	41650	41650	41650	0
23	20231018	192200	6151462400	41650	41650	41650	41650	0
24	20231018	192100	6151462400	41650	41650	41650	41650	0
25	20231018	192000	6151462400	41650	41650	41650	41650	0
26	20231018	191900	6151462400	41650	41650	41650	41650	0
27	20231018	191800	6151462400	41650	41650	41650	41650	0
28	20231018	191700	6151462400	41650	41650	41650	41650	0
29	20231018	191600	6151462400	41650	41650	41650	41650	0
30	20231018	191500	6151462400	41650	41650	41650	41650	0
31	20231018	191400	6151462400	41650	41650	41650	41650	0
32	20231018	191300	6151462400	41650	41650	41650	41650	1328
33	20231018	191200	6151462400	41650	41650	41650	41650	0
34	20231018	191100	6151462400	41650	41650	41650	41650	0
35	20231018	191000	6151462400	41650	41650	41650	41650	0
36	20231018	190900	6151462400	41650	41650	41650	41650	0
37	20231018	190800	6151462400	41650	41650	41650	41650	0
38	20231018	190700	6151462400	41650	41650	41650	41650	0
39	20231018	190600	6151462400	41650	41650	41650	41650	0
40	20231018	190500	6151462400	41650	41650	41650	41650	0
41	20231018	190400	6151462400	41650	41650	41650	41650	0
42	20231018	190300	6151462400	41650	41650	41650	41650	0
43	20231018	190200	6151462400	41650	41650	41650	41650	0
44	20231018	190100	6151462400	41650	41650	41650	41650	0
45	20231018	190000	6151462400	41650	41650	41650	41650	0
46	20231018	185900	6151462400	41650	41650	41650	41650	0
47	20231018	185800	6151462400	41650	41650	41650	41650	0
48	20231018	185700	6151462400	41650	41650	41650	41650	0
49	20231018	185600	6151462400	41650	41650	41650	41650	0
50	20231018	185500	6151462400	41650	41650	41650	41650	0
51	20231018	185400	6151462400	41650	41650	41650	41650	0
52	20231018	185300	6151462400	41650	41650	41650	41650	0
53	20231018	185200	6151462400	41650	41650	41650	41650	0
54	20231018	185100	6151462400	41650	41650	41650	41650	0
55	20231018	185000	6151462400	41650	41650	41650	41650	0
56	20231018	184900	6151462400	41650	41650	41650	41650	0
57	20231018	184800	6151462400	41650	41650	41650	41650	0
58	20231018	184700	6151462400	41650	41650	41650	41650	0
59	20231018	184600	6151462400	41650	41650	41650	41650	0
60	20231018	184500	6151462400	41650	41650	41650	41650	0
61	20231018	184400	6151462400	41650	41650	41650	41650	0
62	20231018	184300	6151462400	41650	41650	41650	41650	1328
63	20231018	184200	6151462400	41650	41650	41650	41650	0
64	20231018	184100	6151462400	41650	41650	41650	41650	0
65	20231018	184000	6151462400	41650	41650	41650	41650	0
66	20231018	183900	6151462400	41650	41650	41650	41650	0
67	20231018	183800	6151462400	41650	41650	41650	41650	0
68	20231018	183700	6151462400	41650	41650	41650	41650	0
69	20231018	183600	6151462400	41650	41650	41650	41650	0
70	20231018	183500	6151462400	41650	41650	41650	41650	0
71	20231018	183400	6151462400	41650	41650	41650	41650	0
72	20231018	183300	6151462400	41650	41650	41650	41650	0
73	20231018	183200	6151462400	41650	41650	41650	41650	0
74	20231018	183100	6151462400	41650	41650	41650	41650	0
75	20231018	183000	6151462400	41650	41650	41650	41650	0
76	20231018	182900	6151462400	41650	41650	41650	41650	0
77	20231018	182800	6151462400	41650	41650	41650	41650	0
78	20231018	182700	6151462400	41650	41650	41650	41650	0
79	20231018	182600	6151462400	41650	41650	41650	41650	0
80	20231018	182500	6151462400	41650	41650	41650	41650	0
81	20231018	182400	6151462400	41650	41650	41650	41650	0
82	20231018	182300	6151462400	41650	41650	41650	41650	0
83	20231018	182200	6151462400	41650	41650	41650	41650	0
84	20231018	182100	6151462400	41650	41650	41650	41650	0
85	20231018	182000	6151462400	41650	41650	41650	41650	0
86	20231018	181900	6151462400	41650	41650	41650	41650	0
87	20231018	181800	6151462400	41650	41650	41650	41650	0
88	20231018	181700	6151462400	41650	41650	41650	41650	0
89	20231018	181600	6151462400	41650	41650	41650	41650	0
90	20231018	181500	6151462400	41650	41650	41650	41650	0
91	20231018	181400	6151462400	41650	41650	41650	41650	0
92	20231018	181300	6151462400	41650	41650	41650	41650	1328
93	20231018	181200	6151462400	41650	41650	41650	41650	0
94	20231018	181100	6151462400	41650	41650	41650	41650	0
95	20231018	181000	6151462400	41650	41650	41650	41650	0
96	20231018	180900	6151462400	41650	41650	41650	41650	0
97	20231018	180800	6151462400	41650	41650	41650	41650	0
98	20231018	180700	6151462400	41650	41650	41650	41650	0
99	20231018	180600	6151462400	41650	41650	41650	41650	0
100	20231018	180500	6151462400	41650	41650	41650	41650	0
101	20231018	180400	6151462400	41650	41650	41650	41650	0
102	20231018	180300	6151462400	41650	41650	41650	41650	0
103	20231018	180200	6151462400	41650	41650	41650	41650	0
104	20231018	180100	6151462400	41650	41650	41650	41650	0
105	20231018	180000	6151462400	41650	41650	41650	41650	0
106	20231018	175900	6151462400	41650	41650	41650	41650	0
107	20231018	175800	6151462400	41650	41650	41650	41650	0
108	20231018	175700	6151462400	41650	41650	41650	41650	0
109	20231018	175600	6151462400	41650	41650	41650	41650	0
110	20231018	175500	6151462400	41650	41650	41650	41650	0
111	20231018	175400	6151462400	41650	41650	41650	41650	0
112	20231018	175300	6151462400	41650	41650	41650	41650	0
113	20231018	175200	6151462400	41650	41650	41650	41650	0
114	20231018	175100	6151462400	41650	41650	41650	41650	0
115	20231018	175000	6151462400	41650	41650	41650	41650	0
116	20231018	174900	6151462400	41650	41650	41650	41650	0
117	20231018	174800	6151462400	41650	41650	41650	41650	0
118	20231018	174700	6151462400	41650	41650	41650	41650	0
119	20231018	174600	6151462400	41650	41650	41650	41650	0
120	20231018	174500	6151462400	41650	41650	41650	41650	0
121	20231018	174400	6151462400	41650	41650	41650	41650	0
122	20231018	174300	6151462400	41650	41650	41650	41650	1328
123	20231018	174200	6151462400	41650	41650	41650	41650	0
124	20231018	174100	6151462400	41650	41650	41650	41650	0
125	20231018	174000	6151462400	41650	41650	41650	41650	0
126	20231018	173900	6151462400	41650	41650	41650	41650	0
127	20231018	173800	6151462400	41650	41650	41650	41650	0
128	20231018	173700	6151462400	41650	41650	41650	41650	0
129	20231018	173600	6151462400	41650	41650	41650	41650	0
130	20231018	173500	6151462400	41650	41650	41650	41650	0
131	20231018	173400	6151462400	41650	41650	41650	41650	0
132	20231018	173300	6151462400	41650	41650	41650	41650	0
133	20231018	173200	6151462400	41650	41650	41650	41650	0
134	20231018	173100	6151462400	41650	41650	41650	41650	0
135	20231018	173000	6151462400	41650	41650	41650	41650	0
136	20231018	172900	6151462400	41650	41650	41650	41650	0
137	20231018	172800	6151462400	41650	41650	41650	41650	0
138	20231018	172700	6151462400	41650	41650	41650	41650	0
139	20231018	172600	6151462400	41650	41650	41650	41650	0
140	20231018	172500	6151462400	41650	41650	41650	41650	0
141	20231018	172400	6151462400	41650	41650	41650	41650	0
142	20231018	172300	6151462400	41650	41650	41650	41650	0
143	20231018	172200	6151462400	41650	41650	41650	41650	0
144	20231018	172100	6151462400	41650	41650	41650	41650	0
145	20231018	172000	6151462400	41650	41650	41650	41650	0
146	20231018	171900	6151462400	41650	41650	41650	41650	0
147	20231018	171800	6151462400	41650	41650	41650	41650	0
148	20231018	171700	6151462400	41650	41650	41650	41650	0
149	20231018	171600	6151462400	41650	41650	41650	41650	0
150	20231018	171500	6151462400	41650	41650	41650	41650	0
151	20231018	171400	6151462400	41650	41650	41650	41650	0
152	20231018	171300	6151462400	41650	41650	41650	41650	1328
153	20231018	171200	6151462400	41650	41650	41650	41650	0
154	20231018	171100	6151462400	41650	41650	41650	41650	0
155	20231018	171000	6151462400	41650	41650	41650	41650	0
156	20231018	170900	6151462400	41650	41650	41650	41650	0
157	20231018	170800	6151462400	41650	41650	41650	41650	0
158	20231018	170700	6151462400	41650	41650	41650	41650	0
159	20231018	170600	6151462400	41650	41650	41650	41650	0
160	20231018	170500	6151462400	41650	41650	41650	41650	0
161	20231018	170400	6151462400	41650	41650	41650	41650	0
162	20231018	170300	6151462400	41650	41650	41650	41650	0
163	20231018	170200	6151462400	41650	41650	41650	41650	0
164	20231018	170100	6151462400	41650	41650	41650	41650	0
165	20231018	170000	6151462400	41650	41650	41650	41650	0
166	20231018	165900	6151462400	41650	41650	41650	41650	0
167	20231018	165800	6151462400	41650	41650	41650	41650	0
168	20231018	165700	6151462400	41650	41650	41650	41650	0
169	20231018	165600	6151462400	41650	41650	41650	41650	0
170	20231018	165500	6151462400	41650	41650	41650	41650	0
171	20231018	165400	6151462400	41650	41650	41650	41650	0
172	20231018	165300	6151462400	41650	41650	41650	41650	0
173	20231018	165200	6151462400	41650	41650	41650	41650	0
174	20231018	165100	6151462400	41650	41650	41650	41650	0
175	20231018	165000	6151462400	41650	41650	41650	41650	0
176	20231018	164900	6151462400	41650	41650	41650	41650	0
177	20231018	164800	6151462400	41650	41650	41650	41650	0
178	20231018	164700	6151462400	41650	41650	41650	41650	0
179	20231018	164600	6151462400	41650	41650	41650	41650	0
180	20231018	164500	6151462400	41650	41650	41650	41650	0
181	20231018	164400	6151462400	41650	41650	41650	41650	0
182	20231018	164300	6151462400	41650	41650	41650	41650	1328
183	20231018	164200	6151462400	41650	41650	41650	41650	0
184	20231018	164100	6151462400	41650	41650	41650	41650	0
185	20231018	164000	6151462400	41650	41650	41650	41650	0
186	20231018	163900	6151462400	41650	41650	41650	41650	0
187	20231018	163800	6151462400	41650	41650	41650	41650	0
188	20231018	163700	6151462400	41650	41650	41650	41650	0
189	20231018	163600	6151462400	41650	41650	41650	41650	0
190	20231018	163500	6151462400	41650	41650	41650	41650	0
191	20231018	163400	6151462400	41650	41650	41650	41650	0
192	20231018	163300	6151462400	41650	41650	41650	41650	0
193	20231018	163200	6151462400	41650	41650	41650	41650	0
194	20231018	163100	6151462400	41650	41650	41650	41650	0
195	20231018	163000	6151462400	41650	41650	41650	41650	0
196	20231018	162900	6151462400	41650	41650	41650	41650	0
197	20231018	162800	6151462400	41650	41650	41650	41650	0
198	20231018	162700	6151462400	41650	41650	41650	41650	0
199	20231018	162600	6151462400	41650	41650	41650	41650	0
200	20231018	162500	6151462400	41650	41650	41650	41650	0
201	20231018	162400	6151462400	41650	41650	41650	41650	0
202	20231018	162300	6151462400	41650	41650	41650	41650	0
203	20231018	162200	6151462400	41650	41650	41650	41650	0
204	20231018	162100	6151462400	41650	41650	41650	41650	0
205	20231018	162000	6151462400	41650	41650	41650	41650	0
206	20231018	161900	6151462400	41650	41650	41650	41650	0
207	20231018	161800	6151462400	41650	41650	41650	41650	0
208	20231018	161700	6151462400	41650	41650	41650	41650	0
209	20231018	161600	6151462400	41650	41650	41650	41650	0
210	20231018	161500	6151462400	41650	41650	41650	41650	0
211	20231018	161400	6151462400	41650	41650	41650	41650	0
212	20231018	161300	6151462400	41650	41650	41650	41650	1328
213	20231018	161200	6151462400	41650	41650	41650	41650	0
214	20231018	161100	6151462400	41650	41650	41650	41650	0
215	20231018	161000	6151462400	41650	41650	41650	41650	0
216	20231018	160900	6151462400	41650	41650	41650	41650	0
217	20231018	160800	6151462400	41650	41650	41650	41650	0
218	20231018	160700	6151462400	41650	41650	41650	41650	0
219	20231018	160600	6151462400	41650	41650	41650	41650	0
220	20231018	160500	6151462400	41650	41650	41650	41650	0
221	20231018	160400	6151462400	41650	41650	41650	41650	0
222	20231018	160300	6151462400	41650	41650	41650	41650	0
223	20231018	160200	6151462400	41650	41650	41650	41650	0
224	20231018	160100	6151462400	41650	41650	41650	41650	0
225	20231018	160000	6151462400	41650	41650	41650	41650	0
226	20231018	155900	6151462400	41650	41650	41650	41650	0
227	20231018	155800	6151462400	41650	41650	41650	41650	0
228	20231018	155700	6151462400	41650	41650	41650	41650	0
229	20231018	155600	6151462400	41650	41650	41650	41650	0
230	20231018	155500	6151462400	41650	41650	41650	41650	0
231	20231018	155400	6151462400	41650	41650	41650	41650	0
232	20231018	155300	6151462400	41650	41650	41650	41650	0
233	20231018	155200	6151462400	41650	41650	41650	41650	0
234	20231018	155100	6151462400	41650	41650	41650	41650	0
235	20231018	155000	6151462400	41650	41650	41650	41650	0
236	20231018	154900	6151462400	41650	41650	41650	41650	0
237	20231018	154800	6151462400	41650	41650	41650	41650	0
238	20231018	154700	6151462400	41650	41650	41650	41650	0
239	20231018	154600	6151462400	41650	41650	41650	41650	0
240	20231018	154500	6151462400	41650	41650	41650	41650	0
241	20231018	154400	6151462400	41650	41650	41650	41650	0
242	20231018	154300	6151462400	41650	41650	41650	41650	1328
243	20231018	154200	6151462400	41650	41650	41650	41650	0
244	20231018	154100	6151462400	41650	41650	41650	41650	0
245	20231018	154000	6151462400	41650	41650	41650	41650	0
246	20231018	153900	6151462400	41650	41650	41650	41650	0
247	20231018	153800	6151462400	41650	41650	41650	41650	0
248	20231018	153700	6151462400	41650	41650	41650	41650	0
249	20231018	153600	6151462400	41650	41650	41650	41650	0
250	20231018	153500	6151462400	41650	41650	41650	41650	0
251	20231018	153400	6151462400	41650	41650	41650	41650	0
252	20231018	153300	6151462400	41650	41650	41650	41650	0
253	20231018	153200	6151462400	41650	41650	41650	41650	0
254	20231018	153100	6151462400	41650	41650	41650	41650	0
255	20231018	153000	6151462400	41650	41650	41650	41650	1328
256	20231018	152900	6096151200	41750	41750	41750	41750	0
257	20231018	152800	6096151200	41750	41750	41750	41750	0
258	20231018	152700	6096151200	41750	41750	41750	41750	0
259	20231018	152600	6096151200	41750	41750	41750	41750	0
260	20231018	152500	6096151200	41750	41750	41750	41750	0
261	20231018	152400	6096151200	41750	41750	41750	41750	0
262	20231018	152300	6096151200	41750	41750	41750	41750	0
263	20231018	152200	6096151200	41750	41750	41750	41750	0
264	20231018	152100	6096151200	41750	41750	41750	41750	0
265	20231018	152000	6096151200	41750	41750	41750	41750	0
266	20231018	151900	6096151200	41750	41700	41750	41700	222
267	20231018	151800	6086884250	41750	41700	41750	41650	396
268	20231018	151700	6070354300	41650	41700	41750	41650	306
269	20231018	151600	6057597150	41700	41750	41800	41700	134
270	20231018	151500	6052005050	41700	41700	41800	41650	1084
271	20231018	151400	6006789500	41650	41700	41700	41650	605
272	20231018	151300	5981583150	41700	41750	41750	41700	162
273	20231018	151200	5974823650	41700	41750	41750	41700	214
274	20231018	151100	5965896250	41700	41700	41750	41650	85
275	20231018	151000	5962353050	41650	41650	41750	41600	612
276	20231018	150900	5936844200	41600	41650	41650	41600	209
277	20231018	150800	5928145550	41650	41600	41650	41600	237
278	20231018	150700	5918280600	41600	41650	41700	41600	341
279	20231018	150600	5904077000	41650	41700	41700	41600	192
280	20231018	150500	5896078500	41650	41750	41750	41650	255
281	20231018	150400	5885450900	41650	41700	41750	41650	464
282	20231018	150300	5866105500	41700	41750	41750	41650	230
283	20231018	150200	5856510800	41700	41700	41750	41700	205
284	20231018	150100	5847958100	41700	41800	41800	41700	152
285	20231018	150000	5841615450	41750	41750	41800	41750	386
286	20231018	145900	5825486500	41750	41800	41800	41750	433
287	20231018	145800	5807392050	41800	41800	41800	41750	165
288	20231018	145700	5800499400	41800	41750	41800	41750	426
289	20231018	145600	5782701650	41750	41800	41800	41750	127
290	20231018	145500	5777396650	41750	41750	41800	41750	261
291	20231018	145400	5766495700	41800	41800	41800	41750	192
292	20231018	145300	5758473900	41750	41800	41800	41750	176
293	20231018	145200	5751123850	41800	41750	41800	41750	384
294	20231018	145100	5735076800	41800	41800	41800	41750	241
295	20231018	145000	5725010600	41750	41650	41800	41600	1356
296	20231018	144900	5668477900	41600	41700	41700	41600	351
297	20231018	144800	5653863150	41650	41700	41700	41600	138
298	20231018	144700	5648113350	41600	41650	41700	41600	251
299	20231018	144600	5637654950	41700	41700	41750	41650	286
300	20231018	144500	5625729000	41700	41650	41700	41600	231
301	20231018	144400	5616103700	41650	41700	41700	41600	167
302	20231018	144300	5609143450	41650	41750	41750	41650	177
303	20231018	144200	5601765000	41700	41700	41800	41650	166
304	20231018	144100	5594840750	41750	41750	41800	41700	127
305	20231018	144000	5589540500	41700	41650	41750	41650	229
306	20231018	143900	5579992700	41700	41700	41700	41600	199
307	20231018	143800	5571699250	41700	41700	41750	41650	191
308	20231018	143700	5563736150	41750	41750	41800	41700	201
309	20231018	143600	5555346050	41750	41700	41800	41700	466
310	20231018	143500	5535904850	41650	41700	41750	41600	293
311	20231018	143400	5523696100	41650	41600	41750	41600	800
312	20231018	143300	5490376400	41550	41600	41600	41550	105
313	20231018	143200	5486011300	41550	41500	41600	41500	154
314	20231018	143100	5479612850	41500	41600	41600	41500	283
315	20231018	143000	5467851650	41550	41600	41650	41550	246
316	20231018	142900	5457625450	41550	41550	41600	41550	612
317	20231018	142800	5432191850	41550	41550	41550	41500	211
318	20231018	142700	5423429950	41550	41550	41600	41500	182
319	20231018	142600	5415869600	41550	41600	41650	41550	302
320	20231018	142500	5403311150	41600	41700	41700	41600	195
321	20231018	142400	5395193900	41650	41600	41700	41600	182
322	20231018	142300	5387612450	41650	41700	41750	41500	853
323	20231018	142200	5352095200	41700	41650	41700	41650	259
324	20231018	142100	5341299250	41650	41700	41700	41600	314
325	20231018	142000	5328216850	41600	41600	41650	41450	1058
326	20231018	141900	5284283700	41600	41600	41600	41550	184
327	20231018	141800	5276633900	41550	41550	41600	41550	324
328	20231018	141700	5263167450	41550	41550	41600	41550	227
329	20231018	141600	5253734300	41600	41600	41600	41550	135
330	20231018	141500	5248121100	41550	41600	41600	41550	165
331	20231018	141400	5241261600	41550	41450	41550	41450	505
332	20231018	141300	5220305650	41500	41450	41500	41450	185
333	20231018	141200	5212633050	41450	41500	41500	41450	83
334	20231018	141100	5209191600	41450	41450	41500	41450	273
335	20231018	141000	5197871550	41450	41450	41500	41400	501
336	20231018	140900	5177107250	41400	41400	41450	41400	318
337	20231018	140800	5163941150	41450	41400	41450	41400	187
338	20231018	140700	5156195600	41400	41400	41450	41400	145
339	20231018	140600	5150191450	41400	41400	41450	41400	163
340	20231018	140500	5143439150	41400	41400	41450	41400	278
341	20231018	140400	5131927550	41400	41450	41450	41400	112
342	20231018	140300	5127288250	41400	41400	41450	41400	220
343	20231018	140200	5118177850	41450	41400	41450	41400	83
344	20231018	140100	5114741450	41400	41400	41450	41400	188
345	20231018	140000	5106955850	41400	41450	41450	41400	200
346	20231018	135900	5098670300	41450	41450	41450	41450	168
347	20231018	135800	5091706700	41450	41450	41500	41450	153
348	20231018	135700	5085362300	41450	41450	41500	41450	110
349	20231018	135600	5080801650	41500	41450	41500	41450	103
350	20231018	135500	5076529750	41500	41500	41500	41450	345
351	20231018	135400	5062212700	41500	41450	41500	41450	103
352	20231018	135300	5057938800	41500	41500	41500	41450	271
353	20231018	135200	5046696650	41450	41450	41500	41400	278
354	20231018	135100	5035173150	41400	41500	41500	41400	136
355	20231018	135000	5029538950	41450	41350	41500	41350	573
356	20231018	134900	5005793800	41400	41400	41450	41400	128
357	20231018	134800	5000494200	41400	41400	41450	41400	141
358	20231018	134700	4994654400	41400	41400	41450	41400	165
359	20231018	134600	4987820850	41400	41450	41450	41400	108
360	20231018	134500	4983349550	41400	41450	41450	41400	434
361	20231018	134400	4965371750	41400	41400	41450	41400	224
362	20231018	134300	4956097000	41450	41450	41450	41400	125
363	20231018	134200	4950919200	41400	41450	41450	41400	160
364	20231018	134100	4944292800	41400	41400	41450	41400	134
365	20231018	134000	4938745050	41450	41400	41450	41400	179
366	20231018	133900	4931331150	41400	41500	41500	41400	168
367	20231018	133800	4924367800	41450	41450	41500	41400	479
368	20231018	133700	4904513250	41450	41450	41500	41450	116
369	20231018	133600	4899702500	41450	41450	41450	41450	180
370	20231018	133500	4892241500	41450	41500	41500	41450	130
371	20231018	133400	4886850450	41450	41500	41500	41450	223
372	20231018	133300	4877598750	41450	41500	41550	41450	128
373	20231018	133200	4872289400	41500	41450	41500	41450	85
374	20231018	133100	4868763300	41450	41550	41600	41450	280
375	20231018	133000	4857145750	41550	41500	41550	41500	159
376	20231018	132900	4850544850	41500	41450	41550	41450	980
377	20231018	132800	4809889150	41450	41450	41450	41400	327
378	20231018	132700	4796338850	41450	41450	41500	41450	214
379	20231018	132600	4787466000	41450	41500	41500	41450	562
380	20231018	132500	4764145000	41550	41700	41700	41500	1683
381	20231018	132400	4694169400	41700	41700	41750	41700	207
382	20231018	132300	4685535100	41700	41700	41750	41700	235
383	20231018	132200	4675735400	41750	41700	41750	41700	78
384	20231018	132100	4672480400	41700	41750	41750	41700	84
385	20231018	132000	4668973800	41750	41700	41750	41700	33
386	20231018	131900	4667596750	41700	41700	41750	41700	113
387	20231018	131800	4662882300	41700	41700	41700	41700	4
388	20231018	131700	4662715500	41750	41700	41750	41700	79
389	20231018	131600	4659417600	41700	41700	41750	41700	52
390	20231018	131500	4657246800	41700	41700	41700	41700	85
391	20231018	131400	4653702300	41700	41700	41750	41700	116
392	20231018	131300	4648861550	41700	41700	41700	41700	5
393	20231018	131200	4648653050	41750	41750	41750	41750	47
394	20231018	131100	4646690800	41700	41750	41750	41700	348
395	20231018	131000	4632169000	41750	41750	41750	41750	12
396	20231018	130900	4631668000	41800	41750	41800	41750	159
397	20231018	130800	4625027350	41750	41750	41750	41750	3
398	20231018	130700	4624902100	41800	41750	41800	41750	77
399	20231018	130600	4621684950	41800	41750	41800	41750	250
400	20231018	130500	4611244050	41800	41800	41800	41800	14
401	20231018	130400	4610658850	41800	41800	41800	41800	79
402	20231018	130300	4607356650	41800	41750	41800	41750	59
403	20231018	130200	4604892250	41700	41700	41800	41700	191
404	20231018	130100	4596923150	41700	41650	41700	41600	794
405	20231018	130000	4563848700	41700	41700	41700	41700	1
406	20231018	125900	4563807000	41700	41650	41700	41650	60
407	20231018	125800	4561305400	41650	41750	41750	41600	680
408	20231018	125700	4532973850	41700	41750	41750	41700	152
409	20231018	125600	4526635050	41750	41750	41800	41700	1014
410	20231018	125500	4484333150	41750	41750	41750	41750	18
411	20231018	125400	4483581650	41800	41800	41800	41750	136
412	20231018	125300	4477898250	41800	41750	41800	41750	49
413	20231018	125200	4475850100	41750	41750	41750	41750	4
414	20231018	125100	4475683100	41750	41750	41750	41750	291
415	20231018	125000	4463533850	41800	41800	41800	41750	94
416	20231018	124900	4459606100	41800	41750	41800	41750	109
417	20231018	124800	4455052600	41750	41750	41800	41750	202
418	20231018	124700	4446615300	41800	41800	41800	41750	365
419	20231018	124600	4431361100	41850	41850	41850	41850	219
420	20231018	124500	4422195950	41850	41900	41900	41850	85
421	20231018	124400	4418636300	41900	41900	41900	41850	320
422	20231018	124300	4405242250	41900	41900	41900	41900	26
423	20231018	124200	4404152850	41900	41900	41950	41900	95
424	20231018	124100	4400171200	41950	41900	41950	41900	153
425	20231018	124000	4393753050	41950	41900	41950	41900	156
426	20231018	123900	4387208900	41900	41900	41900	41900	11
427	20231018	123800	4386748000	41950	41950	41950	41950	49
428	20231018	123700	4384692450	41900	41950	41950	41900	51
429	20231018	123600	4382554400	41950	41900	41950	41900	65
430	20231018	123500	4379828500	41950	41900	41950	41900	354
431	20231018	123400	4364983450	41950	41950	41950	41950	3
432	20231018	123300	4364857600	41950	41900	41950	41900	94
433	20231018	123200	4360916650	41950	41950	41950	41950	74
434	20231018	123100	4357812350	41900	41900	41900	41900	36
435	20231018	123000	4356303950	41950	42000	42000	41950	114
436	20231018	122900	4351519250	42000	41950	42000	41950	29
437	20231018	122800	4350302650	42000	41950	42000	41950	62
438	20231018	122700	4347699350	41950	42000	42050	41950	558
439	20231018	122600	4324264950	42050	42000	42050	42000	9
440	20231018	122500	4323886900	42050	42000	42050	42000	152
441	20231018	122400	4317497350	42000	42000	42000	42000	2
442	20231018	122300	4317413350	42050	42050	42050	42050	85
443	20231018	122200	4313839100	42000	42050	42050	42000	85
444	20231018	122100	4310266700	42000	42000	42000	42000	38
445	20231018	122000	4308670700	42050	42050	42050	42050	88
446	20231018	121900	4304970300	42050	42050	42050	42050	33
447	20231018	121800	4303582650	42050	42050	42050	42050	48
448	20231018	121700	4301564250	42050	42050	42050	42050	50
449	20231018	121600	4299461750	42000	42050	42050	42000	67
450	20231018	121500	4296646600	42050	42050	42050	42000	83
451	20231018	121400	4293157900	42050	42000	42050	42000	72
452	20231018	121300	4290131500	42000	42000	42000	42000	60
453	20231018	121200	4287611500	42000	42050	42050	42000	114
454	20231018	121100	4282819300	42050	42050	42050	42050	29
455	20231018	121000	4281599850	42050	42050	42050	42050	248
456	20231018	120900	4271171450	42000	42050	42050	42000	134
457	20231018	120800	4265541050	42000	42000	42050	42000	36
458	20231018	120700	4264028950	42050	42000	42050	42000	116
459	20231018	120600	4259151250	42050	42050	42050	42050	0
460	20231018	120500	4259151250	42050	42000	42050	42000	51
461	20231018	120400	4257006800	42000	42000	42050	42000	118
462	20231018	120300	4252048400	42050	42000	42050	41950	407
463	20231018	120200	4234954850	42000	42000	42000	42000	50
464	20231018	120100	4232854850	42000	42000	42000	42000	88
465	20231018	120000	4229158850	41950	41950	41950	41950	99
466	20231018	115900	4225005800	41950	42000	42000	41950	180
467	20231018	115800	4217451100	41950	42000	42000	41950	49
468	20231018	115700	4215395050	41950	41950	42000	41950	178
469	20231018	115600	4207924250	41950	42000	42050	41950	350
470	20231018	115500	4193222900	42000	42000	42000	42000	45
471	20231018	115400	4191332900	42050	42050	42100	42050	125
472	20231018	115300	4186073650	42050	42050	42050	42050	22
473	20231018	115200	4185148550	42000	42000	42000	42000	30
474	20231018	115100	4183888550	42050	42050	42100	41950	576
475	20231018	115000	4159686950	42050	42200	42200	42000	222
476	20231018	114900	4150344400	42200	42050	42200	42050	962
477	20231018	114800	4109789600	42000	41950	42000	41950	705
478	20231018	114700	4080212750	41950	41900	41950	41900	142
479	20231018	114600	4074258250	41900	41950	41950	41900	482
480	20231018	114500	4054058400	41950	41950	41950	41950	1
481	20231018	114400	4054016450	41950	41900	41950	41900	84
482	20231018	114300	4050492900	41900	41950	41950	41900	867
483	20231018	114200	4014156500	41900	41950	41950	41900	116
484	20231018	114100	4009295400	41950	41950	41950	41900	237
485	20231018	114000	3999353300	41950	41950	42000	41950	141
486	20231018	113900	3993437850	41950	42000	42000	41950	103
487	20231018	113800	3989113800	41950	42050	42050	41950	237
488	20231018	113700	3979159650	42100	42100	42150	42050	132
489	20231018	113600	3973607050	42100	42100	42100	42050	229
490	20231018	113500	3963971400	42100	42150	42150	42100	66
491	20231018	113400	3961191850	42150	42050	42150	42050	183
492	20231018	113300	3953488950	42050	42050	42050	42050	201
493	20231018	113200	3945036900	42050	42050	42050	42000	36
494	20231018	113100	3943523550	42050	42050	42050	42050	69
495	20231018	113000	3940622100	42100	42100	42100	42050	69
496	20231018	112900	3937718600	42100	42100	42100	42000	78
497	20231018	112800	3934435000	42000	42050	42100	41950	190
498	20231018	112700	3926456200	42050	42000	42050	42000	85
499	20231018	112600	3922885700	42000	42000	42000	41950	108
500	20231018	112500	3918351350	42000	41900	42200	41900	1152
501	20231018	112400	3869951050	41900	41950	41950	41900	65
502	20231018	112300	3867227450	41950	41850	41950	41850	252
503	20231018	112200	3856666550	41850	41900	41900	41850	138
504	20231018	112100	3850890750	41850	41850	41900	41850	176
505	20231018	112000	3843522800	41850	41850	41900	41850	211
506	20231018	111900	3834688800	41900	41950	41950	41900	331
507	20231018	111800	3820817700	41950	41950	41950	41900	162
508	20231018	111700	3814023250	41900	41900	41950	41900	91
509	20231018	111600	3810210250	41950	41950	42000	41950	158
510	20231018	111500	3803581650	41950	42000	42000	41950	87
511	20231018	111400	3799928350	42000	41950	42000	41950	59
512	20231018	111300	3797453250	42000	42000	42000	41950	90
513	20231018	111200	3793674250	41950	42000	42000	41950	262
514	20231018	111100	3782670950	42000	42000	42000	42000	18
515	20231018	111000	3781914950	42050	42050	42050	42000	403
516	20231018	110900	3764985350	42050	42000	42050	42000	58
517	20231018	110800	3762547450	42050	42100	42100	42050	420
518	20231018	110700	3744885900	42100	42150	42150	42100	177
519	20231018	110600	3737431850	42100	42150	42150	42100	168
520	20231018	110500	3730352750	42150	42000	42200	42000	2025
521	20231018	110400	3645155700	42000	41950	42000	41950	322
522	20231018	110300	3631634300	42000	41950	42000	41950	235
523	20231018	110200	3621772500	41950	41950	42000	41900	345
524	20231018	110100	3607300450	41900	41750	41900	41750	602
525	20231018	110000	3582132850	41750	41650	41750	41650	125
526	20231018	105900	3576922300	41700	41700	41750	41650	143
527	20231018	105800	3570960950	41700	41650	41700	41600	375
528	20231018	105700	3555341350	41650	41650	41700	41650	216
529	20231018	105600	3546340600	41650	41650	41700	41650	98
530	20231018	105500	3542257250	41650	41700	41700	41650	704
531	20231018	105400	3512906300	41700	41750	41750	41700	272
532	20231018	105300	3501553600	41700	41750	41800	41700	494
533	20231018	105200	3480928950	41750	41800	41800	41750	272
534	20231018	105100	3469566550	41850	41800	41850	41750	148
535	20231018	105000	3463380450	41800	41800	41850	41800	236
536	20231018	104900	3453510500	41800	41800	41850	41800	198
537	20231018	104800	3445230400	41800	41850	41850	41800	130
538	20231018	104700	3439793350	41800	41800	41850	41800	280
539	20231018	104600	3428086250	41850	41800	41850	41800	164
540	20231018	104500	3421223800	41850	41800	41850	41800	161
541	20231018	104400	3414490250	41800	41850	41850	41800	254
542	20231018	104300	3403867600	41850	41800	41850	41800	67
543	20231018	104200	3401065550	41800	41850	41900	41800	209
544	20231018	104100	3392321050	41850	41900	41900	41850	213
545	20231018	104000	3383403150	41900	41850	41900	41850	124
546	20231018	103900	3378213350	41900	41950	41950	41850	494
547	20231018	103800	3357520300	41950	41950	42000	41950	203
548	20231018	103700	3349002800	42000	42000	42000	41950	312
549	20231018	103600	3335902900	41950	42050	42050	41950	422
550	20231018	103500	3318180650	42050	42100	42100	42000	622
551	20231018	103400	3292024700	42100	41900	42100	41900	1103
552	20231018	103300	3245712450	41850	41850	41900	41850	187
553	20231018	103200	3237882450	41850	41850	41850	41850	474
554	20231018	103100	3218045550	41800	41850	41900	41800	208
555	20231018	103000	3209340550	41850	41850	41900	41850	545
556	20231018	102900	3186530000	41900	41850	41900	41850	188
557	20231018	102800	3178661300	41850	41850	41900	41850	347
558	20231018	102700	3164126000	41900	41850	41900	41800	276
559	20231018	102600	3152576400	41800	41750	41800	41750	221
560	20231018	102500	3143339900	41750	41800	41800	41750	147
561	20231018	102400	3137198100	41800	41800	41850	41750	271
562	20231018	102300	3125870300	41800	41850	41850	41800	178
563	20231018	102200	3118426800	41850	41850	41900	41800	358
564	20231018	102100	3103445200	41900	41850	41950	41850	187
565	20231018	102000	3095607250	41900	41850	41900	41850	168
566	20231018	101900	3088574050	41850	41900	41900	41850	183
567	20231018	101800	3080907400	41850	41750	41900	41750	556
568	20231018	101700	3057671450	41750	41750	41750	41700	202
569	20231018	101600	3049244450	41750	41750	41750	41700	381
570	20231018	101500	3033342150	41750	41800	41800	41750	258
571	20231018	101400	3022564900	41800	41700	41800	41700	261
572	20231018	101300	3011664850	41750	41700	41750	41700	235
573	20231018	101200	3001861950	41650	41650	41700	41650	52
574	20231018	101100	2999695850	41650	41600	41700	41600	137
575	20231018	101000	2993991850	41550	41550	41600	41550	517
576	20231018	100900	2972508600	41550	41550	41550	41500	651
577	20231018	100800	2945490050	41550	41600	41750	41550	758
578	20231018	100700	2913930000	41600	41500	41600	41450	589
579	20231018	100600	2889492500	41500	41500	41500	41400	507
580	20231018	100500	2868467100	41550	41450	41550	41450	448
581	20231018	100400	2849876450	41400	41550	41550	41400	457
582	20231018	100300	2830927000	41500	41550	41550	41500	271
583	20231018	100200	2819675400	41550	41600	41600	41550	113
584	20231018	100100	2814976200	41650	41550	41650	41550	208
585	20231018	100000	2806328650	41550	41600	41650	41550	393
586	20231018	095900	2789982100	41600	41700	41700	41600	724
587	20231018	095800	2759827600	41700	41800	41800	41700	1380
588	20231018	095700	2702209400	41850	41950	41950	41850	573
589	20231018	095600	2678219250	41950	41900	42000	41900	858
590	20231018	095500	2642234650	41950	41900	41950	41900	347
591	20231018	095400	2627682700	41950	42000	42000	41950	487
592	20231018	095300	2607251200	41950	41950	42000	41950	303
593	20231018	095200	2594539850	41950	42100	42100	41950	911
594	20231018	095100	2556259050	42100	42000	42100	42000	1366
595	20231018	095000	2498804300	42000	42050	42050	42000	378
596	20231018	094900	2482920450	42050	42050	42050	42000	365
597	20231018	094800	2467578850	42050	42000	42050	42000	86
598	20231018	094700	2463965200	42000	41900	42050	41850	2102
599	20231018	094600	2375732150	41850	41900	41900	41850	277
600	20231018	094500	2364132700	41900	41750	41900	41750	948
601	20231018	094400	2324466300	41800	41650	41800	41650	1382
602	20231018	094300	2266822450	41650	41650	41700	41600	398
603	20231018	094200	2250250850	41650	41650	41700	41600	783
604	20231018	094100	2217659750	41650	41550	41700	41550	1054
605	20231018	094000	2173797200	41550	41550	41600	41500	591
606	20231018	093900	2149234500	41550	41350	41550	41350	1504
607	20231018	093800	2086940700	41350	41300	41400	41300	1387
608	20231018	093700	2029632450	41300	41350	41400	41300	606
609	20231018	093600	2004574200	41350	41300	41500	41300	1099
610	20231018	093500	1959121350	41250	41250	41250	41200	70
611	20231018	093400	1956234100	41250	41250	41300	41200	1015
612	20231018	093300	1914357200	41200	41400	41400	41200	1475
613	20231018	093200	1853451200	41350	41300	41400	41250	356
614	20231018	093100	1838739550	41250	41300	41350	41250	792
615	20231018	093000	1806031700	41300	41350	41350	41250	1064
616	20231018	092900	1762057150	41350	41350	41400	41350	411
617	20231018	092800	1745057100	41350	41450	41500	41350	942
618	20231018	092700	1706049100	41450	41450	41500	41400	1770
619	20231018	092600	1632638700	41450	41400	41450	41350	195
620	20231018	092500	1624562650	41400	41350	41400	41350	643
621	20231018	092400	1597944050	41400	41350	41400	41350	478
622	20231018	092300	1578175150	41350	41300	41350	41300	332
623	20231018	092200	1564457550	41300	41250	41300	41200	378
624	20231018	092100	1548863850	41250	41150	41250	41150	280
625	20231018	092000	1537332950	41150	41050	41150	41050	581
626	20231018	091900	1513467300	41050	41000	41100	40950	2769
627	20231018	091800	1399871650	41050	41000	41150	40950	673
628	20231018	091700	1372271100	41000	41000	41000	40950	498
629	20231018	091600	1351871300	41000	41050	41100	40950	554
630	20231018	091500	1329138600	41050	41050	41100	41000	422
631	20231018	091400	1311814100	41050	41000	41050	41000	509
632	20231018	091300	1290929800	41050	41150	41250	41050	1624
633	20231018	091200	1224087950	41150	41150	41150	41050	1216
634	20231018	091100	1174116300	41100	41200	41300	41100	2088
635	20231018	091000	1088122050	41200	41150	41250	41150	1014
636	20231018	090900	1046348250	41150	40950	41150	40850	2583
637	20231018	090800	940551950	40950	41000	41050	40950	1145
638	20231018	090700	893621500	41000	41000	41050	40950	833
639	20231018	090600	859463950	41050	40900	41100	40900	1528
640	20231018	090500	796771100	40900	40750	40900	40750	1654
641	20231018	090400	729226100	40700	40600	40850	40550	3249
642	20231018	090300	596946600	40550	40600	40650	40450	3858
643	20231018	090200	440400550	40650	40750	40800	40500	4188
644	20231018	090100	270346550	40750	41000	41000	40600	1341
645	20231018	090000	215657200	41100	41500	41700	40450	5233