KissMeData/101360/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195300	3798512800	29450	29450	29450	29450	2113
3	20231012	195200	3798512800	29450	29450	29450	29450	0
4	20231012	195100	3798512800	29450	29450	29450	29450	0
5	20231012	195000	3798512800	29450	29450	29450	29450	0
6	20231012	194900	3798512800	29450	29450	29450	29450	0
7	20231012	194800	3798512800	29450	29450	29450	29450	0
8	20231012	194700	3798512800	29450	29450	29450	29450	0
9	20231012	194600	3798512800	29450	29450	29450	29450	0
10	20231012	194500	3798512800	29450	29450	29450	29450	0
11	20231012	194400	3798512800	29450	29450	29450	29450	0
12	20231012	194300	3798512800	29450	29450	29450	29450	0
13	20231012	194200	3798512800	29450	29450	29450	29450	0
14	20231012	194100	3798512800	29450	29450	29450	29450	0
15	20231012	194000	3798512800	29450	29450	29450	29450	0
16	20231012	193900	3798512800	29450	29450	29450	29450	0
17	20231012	193800	3798512800	29450	29450	29450	29450	0
18	20231012	193700	3798512800	29450	29450	29450	29450	0
19	20231012	193600	3798512800	29450	29450	29450	29450	0
20	20231012	193500	3798512800	29450	29450	29450	29450	0
21	20231012	193400	3798512800	29450	29450	29450	29450	0
22	20231012	193300	3798512800	29450	29450	29450	29450	0
23	20231012	193200	3798512800	29450	29450	29450	29450	0
24	20231012	193100	3798512800	29450	29450	29450	29450	0
25	20231012	193000	3798512800	29450	29450	29450	29450	0
26	20231012	192900	3798512800	29450	29450	29450	29450	0
27	20231012	192800	3798512800	29450	29450	29450	29450	0
28	20231012	192700	3798512800	29450	29450	29450	29450	0
29	20231012	192600	3798512800	29450	29450	29450	29450	0
30	20231012	192500	3798512800	29450	29450	29450	29450	0
31	20231012	192400	3798512800	29450	29450	29450	29450	0
32	20231012	192300	3798512800	29450	29450	29450	29450	2113
33	20231012	192200	3798512800	29450	29450	29450	29450	0
34	20231012	192100	3798512800	29450	29450	29450	29450	0
35	20231012	192000	3798512800	29450	29450	29450	29450	0
36	20231012	191900	3798512800	29450	29450	29450	29450	0
37	20231012	191800	3798512800	29450	29450	29450	29450	0
38	20231012	191700	3798512800	29450	29450	29450	29450	0
39	20231012	191600	3798512800	29450	29450	29450	29450	0
40	20231012	191500	3798512800	29450	29450	29450	29450	0
41	20231012	191400	3798512800	29450	29450	29450	29450	0
42	20231012	191300	3798512800	29450	29450	29450	29450	0
43	20231012	191200	3798512800	29450	29450	29450	29450	0
44	20231012	191100	3798512800	29450	29450	29450	29450	0
45	20231012	191000	3798512800	29450	29450	29450	29450	0
46	20231012	190900	3798512800	29450	29450	29450	29450	0
47	20231012	190800	3798512800	29450	29450	29450	29450	0
48	20231012	190700	3798512800	29450	29450	29450	29450	0
49	20231012	190600	3798512800	29450	29450	29450	29450	0
50	20231012	190500	3798512800	29450	29450	29450	29450	0
51	20231012	190400	3798512800	29450	29450	29450	29450	0
52	20231012	190300	3798512800	29450	29450	29450	29450	0
53	20231012	190200	3798512800	29450	29450	29450	29450	0
54	20231012	190100	3798512800	29450	29450	29450	29450	0
55	20231012	190000	3798512800	29450	29450	29450	29450	0
56	20231012	185900	3798512800	29450	29450	29450	29450	0
57	20231012	185800	3798512800	29450	29450	29450	29450	0
58	20231012	185700	3798512800	29450	29450	29450	29450	0
59	20231012	185600	3798512800	29450	29450	29450	29450	0
60	20231012	185500	3798512800	29450	29450	29450	29450	0
61	20231012	185400	3798512800	29450	29450	29450	29450	0
62	20231012	185300	3798512800	29450	29450	29450	29450	2113
63	20231012	185200	3798512800	29450	29450	29450	29450	0
64	20231012	185100	3798512800	29450	29450	29450	29450	0
65	20231012	185000	3798512800	29450	29450	29450	29450	0
66	20231012	184900	3798512800	29450	29450	29450	29450	0
67	20231012	184800	3798512800	29450	29450	29450	29450	0
68	20231012	184700	3798512800	29450	29450	29450	29450	0
69	20231012	184600	3798512800	29450	29450	29450	29450	0
70	20231012	184500	3798512800	29450	29450	29450	29450	0
71	20231012	184400	3798512800	29450	29450	29450	29450	0
72	20231012	184300	3798512800	29450	29450	29450	29450	0
73	20231012	184200	3798512800	29450	29450	29450	29450	0
74	20231012	184100	3798512800	29450	29450	29450	29450	0
75	20231012	184000	3798512800	29450	29450	29450	29450	0
76	20231012	183900	3798512800	29450	29450	29450	29450	0
77	20231012	183800	3798512800	29450	29450	29450	29450	0
78	20231012	183700	3798512800	29450	29450	29450	29450	0
79	20231012	183600	3798512800	29450	29450	29450	29450	0
80	20231012	183500	3798512800	29450	29450	29450	29450	0
81	20231012	183400	3798512800	29450	29450	29450	29450	0
82	20231012	183300	3798512800	29450	29450	29450	29450	0
83	20231012	183200	3798512800	29450	29450	29450	29450	0
84	20231012	183100	3798512800	29450	29450	29450	29450	0
85	20231012	183000	3798512800	29450	29450	29450	29450	0
86	20231012	182900	3798512800	29450	29450	29450	29450	0
87	20231012	182800	3798512800	29450	29450	29450	29450	0
88	20231012	182700	3798512800	29450	29450	29450	29450	0
89	20231012	182600	3798512800	29450	29450	29450	29450	0
90	20231012	182500	3798512800	29450	29450	29450	29450	0
91	20231012	182400	3798512800	29450	29450	29450	29450	0
92	20231012	182300	3798512800	29450	29450	29450	29450	2113
93	20231012	182200	3798512800	29450	29450	29450	29450	0
94	20231012	182100	3798512800	29450	29450	29450	29450	0
95	20231012	182000	3798512800	29450	29450	29450	29450	0
96	20231012	181900	3798512800	29450	29450	29450	29450	0
97	20231012	181800	3798512800	29450	29450	29450	29450	0
98	20231012	181700	3798512800	29450	29450	29450	29450	0
99	20231012	181600	3798512800	29450	29450	29450	29450	0
100	20231012	181500	3798512800	29450	29450	29450	29450	0
101	20231012	181400	3798512800	29450	29450	29450	29450	0
102	20231012	181300	3798512800	29450	29450	29450	29450	0
103	20231012	181200	3798512800	29450	29450	29450	29450	0
104	20231012	181100	3798512800	29450	29450	29450	29450	0
105	20231012	181000	3798512800	29450	29450	29450	29450	0
106	20231012	180900	3798512800	29450	29450	29450	29450	0
107	20231012	180800	3798512800	29450	29450	29450	29450	0
108	20231012	180700	3798512800	29450	29450	29450	29450	0
109	20231012	180600	3798512800	29450	29450	29450	29450	0
110	20231012	180500	3798512800	29450	29450	29450	29450	0
111	20231012	180400	3798512800	29450	29450	29450	29450	0
112	20231012	180300	3798512800	29450	29450	29450	29450	0
113	20231012	180200	3798512800	29450	29450	29450	29450	0
114	20231012	180100	3798512800	29450	29450	29450	29450	0
115	20231012	180000	3798512800	29450	29450	29450	29450	0
116	20231012	175900	3798512800	29450	29450	29450	29450	0
117	20231012	175800	3798512800	29450	29450	29450	29450	0
118	20231012	175700	3798512800	29450	29450	29450	29450	0
119	20231012	175600	3798512800	29450	29450	29450	29450	0
120	20231012	175500	3798512800	29450	29450	29450	29450	0
121	20231012	175400	3798512800	29450	29450	29450	29450	0
122	20231012	175300	3798512800	29450	29450	29450	29450	2113
123	20231012	175200	3798512800	29450	29450	29450	29450	0
124	20231012	175100	3798512800	29450	29450	29450	29450	0
125	20231012	175000	3798512800	29450	29450	29450	29450	0
126	20231012	174900	3798512800	29450	29450	29450	29450	0
127	20231012	174800	3798512800	29450	29450	29450	29450	0
128	20231012	174700	3798512800	29450	29450	29450	29450	0
129	20231012	174600	3798512800	29450	29450	29450	29450	0
130	20231012	174500	3798512800	29450	29450	29450	29450	0
131	20231012	174400	3798512800	29450	29450	29450	29450	0
132	20231012	174300	3798512800	29450	29450	29450	29450	0
133	20231012	174200	3798512800	29450	29450	29450	29450	0
134	20231012	174100	3798512800	29450	29450	29450	29450	0
135	20231012	174000	3798512800	29450	29450	29450	29450	0
136	20231012	173900	3798512800	29450	29450	29450	29450	0
137	20231012	173800	3798512800	29450	29450	29450	29450	0
138	20231012	173700	3798512800	29450	29450	29450	29450	0
139	20231012	173600	3798512800	29450	29450	29450	29450	0
140	20231012	173500	3798512800	29450	29450	29450	29450	0
141	20231012	173400	3798512800	29450	29450	29450	29450	0
142	20231012	173300	3798512800	29450	29450	29450	29450	0
143	20231012	173200	3798512800	29450	29450	29450	29450	0
144	20231012	173100	3798512800	29450	29450	29450	29450	0
145	20231012	173000	3798512800	29450	29450	29450	29450	0
146	20231012	172900	3798512800	29450	29450	29450	29450	0
147	20231012	172800	3798512800	29450	29450	29450	29450	0
148	20231012	172700	3798512800	29450	29450	29450	29450	0
149	20231012	172600	3798512800	29450	29450	29450	29450	0
150	20231012	172500	3798512800	29450	29450	29450	29450	0
151	20231012	172400	3798512800	29450	29450	29450	29450	0
152	20231012	172300	3798512800	29450	29450	29450	29450	2113
153	20231012	172200	3798512800	29450	29450	29450	29450	0
154	20231012	172100	3798512800	29450	29450	29450	29450	0
155	20231012	172000	3798512800	29450	29450	29450	29450	0
156	20231012	171900	3798512800	29450	29450	29450	29450	0
157	20231012	171800	3798512800	29450	29450	29450	29450	0
158	20231012	171700	3798512800	29450	29450	29450	29450	0
159	20231012	171600	3798512800	29450	29450	29450	29450	0
160	20231012	171500	3798512800	29450	29450	29450	29450	0
161	20231012	171400	3798512800	29450	29450	29450	29450	0
162	20231012	171300	3798512800	29450	29450	29450	29450	0
163	20231012	171200	3798512800	29450	29450	29450	29450	0
164	20231012	171100	3798512800	29450	29450	29450	29450	0
165	20231012	171000	3798512800	29450	29450	29450	29450	0
166	20231012	170900	3798512800	29450	29450	29450	29450	0
167	20231012	170800	3798512800	29450	29450	29450	29450	0
168	20231012	170700	3798512800	29450	29450	29450	29450	0
169	20231012	170600	3798512800	29450	29450	29450	29450	0
170	20231012	170500	3798512800	29450	29450	29450	29450	0
171	20231012	170400	3798512800	29450	29450	29450	29450	0
172	20231012	170300	3798512800	29450	29450	29450	29450	0
173	20231012	170200	3798512800	29450	29450	29450	29450	0
174	20231012	170100	3798512800	29450	29450	29450	29450	0
175	20231012	170000	3798512800	29450	29450	29450	29450	0
176	20231012	165900	3798512800	29450	29450	29450	29450	0
177	20231012	165800	3798512800	29450	29450	29450	29450	0
178	20231012	165700	3798512800	29450	29450	29450	29450	0
179	20231012	165600	3798512800	29450	29450	29450	29450	0
180	20231012	165500	3798512800	29450	29450	29450	29450	0
181	20231012	165400	3798512800	29450	29450	29450	29450	0
182	20231012	165300	3798512800	29450	29450	29450	29450	2113
183	20231012	165200	3798512800	29450	29450	29450	29450	0
184	20231012	165100	3798512800	29450	29450	29450	29450	0
185	20231012	165000	3798512800	29450	29450	29450	29450	0
186	20231012	164900	3798512800	29450	29450	29450	29450	0
187	20231012	164800	3798512800	29450	29450	29450	29450	0
188	20231012	164700	3798512800	29450	29450	29450	29450	0
189	20231012	164600	3798512800	29450	29450	29450	29450	0
190	20231012	164500	3798512800	29450	29450	29450	29450	0
191	20231012	164400	3798512800	29450	29450	29450	29450	0
192	20231012	164300	3798512800	29450	29450	29450	29450	0
193	20231012	164200	3798512800	29450	29450	29450	29450	0
194	20231012	164100	3798512800	29450	29450	29450	29450	0
195	20231012	164000	3798512800	29450	29450	29450	29450	0
196	20231012	163900	3798512800	29450	29450	29450	29450	0
197	20231012	163800	3798512800	29450	29450	29450	29450	0
198	20231012	163700	3798512800	29450	29450	29450	29450	0
199	20231012	163600	3798512800	29450	29450	29450	29450	0
200	20231012	163500	3798512800	29450	29450	29450	29450	0
201	20231012	163400	3798512800	29450	29450	29450	29450	0
202	20231012	163300	3798512800	29450	29450	29450	29450	0
203	20231012	163200	3798512800	29450	29450	29450	29450	0
204	20231012	163100	3798512800	29450	29450	29450	29450	0
205	20231012	163000	3798512800	29450	29450	29450	29450	0
206	20231012	162900	3798512800	29450	29450	29450	29450	0
207	20231012	162800	3798512800	29450	29450	29450	29450	0
208	20231012	162700	3798512800	29450	29450	29450	29450	0
209	20231012	162600	3798512800	29450	29450	29450	29450	0
210	20231012	162500	3798512800	29450	29450	29450	29450	0
211	20231012	162400	3798512800	29450	29450	29450	29450	0
212	20231012	162300	3798512800	29450	29450	29450	29450	2113
213	20231012	162200	3798512800	29450	29450	29450	29450	0
214	20231012	162100	3798512800	29450	29450	29450	29450	0
215	20231012	162000	3798512800	29450	29450	29450	29450	0
216	20231012	161900	3798512800	29450	29450	29450	29450	0
217	20231012	161800	3798512800	29450	29450	29450	29450	0
218	20231012	161700	3798512800	29450	29450	29450	29450	0
219	20231012	161600	3798512800	29450	29450	29450	29450	0
220	20231012	161500	3798512800	29450	29450	29450	29450	0
221	20231012	161400	3798512800	29450	29450	29450	29450	0
222	20231012	161300	3798512800	29450	29450	29450	29450	0
223	20231012	161200	3798512800	29450	29450	29450	29450	0
224	20231012	161100	3798512800	29450	29450	29450	29450	0
225	20231012	161000	3798512800	29450	29450	29450	29450	0
226	20231012	160900	3798512800	29450	29450	29450	29450	0
227	20231012	160800	3798512800	29450	29450	29450	29450	0
228	20231012	160700	3798512800	29450	29450	29450	29450	0
229	20231012	160600	3798512800	29450	29450	29450	29450	0
230	20231012	160500	3798512800	29450	29450	29450	29450	0
231	20231012	160400	3798512800	29450	29450	29450	29450	0
232	20231012	160300	3798512800	29450	29450	29450	29450	0
233	20231012	160200	3798512800	29450	29450	29450	29450	0
234	20231012	160100	3798512800	29450	29450	29450	29450	0
235	20231012	160000	3798512800	29450	29450	29450	29450	0
236	20231012	155900	3798512800	29450	29450	29450	29450	0
237	20231012	155800	3798512800	29450	29450	29450	29450	0
238	20231012	155700	3798512800	29450	29450	29450	29450	0
239	20231012	155600	3798512800	29450	29450	29450	29450	0
240	20231012	155500	3798512800	29450	29450	29450	29450	0
241	20231012	155400	3798512800	29450	29450	29450	29450	0
242	20231012	155300	3798512800	29450	29450	29450	29450	2113
243	20231012	155200	3798512800	29450	29450	29450	29450	0
244	20231012	155100	3798512800	29450	29450	29450	29450	0
245	20231012	155000	3798512800	29450	29450	29450	29450	0
246	20231012	154900	3798512800	29450	29450	29450	29450	0
247	20231012	154800	3798512800	29450	29450	29450	29450	0
248	20231012	154700	3798512800	29450	29450	29450	29450	0
249	20231012	154600	3798512800	29450	29450	29450	29450	0
250	20231012	154500	3798512800	29450	29450	29450	29450	0
251	20231012	154400	3798512800	29450	29450	29450	29450	0
252	20231012	154300	3798512800	29450	29450	29450	29450	0
253	20231012	154200	3798512800	29450	29450	29450	29450	0
254	20231012	154100	3798512800	29450	29450	29450	29450	0
255	20231012	154000	3798512800	29450	29450	29450	29450	0
256	20231012	153900	3798512800	29450	29450	29450	29450	0
257	20231012	153800	3798512800	29450	29450	29450	29450	0
258	20231012	153700	3798512800	29450	29450	29450	29450	0
259	20231012	153600	3798512800	29450	29450	29450	29450	0
260	20231012	153500	3798512800	29450	29450	29450	29450	0
261	20231012	153400	3798512800	29450	29450	29450	29450	0
262	20231012	153300	3798512800	29450	29450	29450	29450	0
263	20231012	153200	3798512800	29450	29450	29450	29450	0
264	20231012	153100	3798512800	29450	29450	29450	29450	0
265	20231012	153000	3798512800	29450	29450	29450	29450	2113
266	20231012	152900	3736284950	29450	29450	29450	29450	0
267	20231012	152800	3736284950	29450	29450	29450	29450	0
268	20231012	152700	3736284950	29450	29450	29450	29450	0
269	20231012	152600	3736284950	29450	29450	29450	29450	0
270	20231012	152500	3736284950	29450	29450	29450	29450	0
271	20231012	152400	3736284950	29450	29450	29450	29450	0
272	20231012	152300	3736284950	29450	29450	29450	29450	0
273	20231012	152200	3736284950	29450	29450	29450	29450	0
274	20231012	152100	3736284950	29450	29450	29450	29450	0
275	20231012	152000	3736284950	29450	29450	29450	29450	0
276	20231012	151900	3736284950	29450	29250	29450	29250	1623
277	20231012	151800	3688607950	29250	29200	29350	29100	758
278	20231012	151700	3666485900	29200	29300	29300	29150	811
279	20231012	151600	3642793000	29350	29300	29350	29250	399
280	20231012	151500	3631112500	29300	29450	29450	29300	330
281	20231012	151400	3621426800	29450	29250	29450	29250	2059
282	20231012	151300	3561072750	29250	29150	29250	29100	1794
283	20231012	151200	3508712300	29200	29200	29200	29100	660
284	20231012	151100	3489460650	29200	29200	29250	29050	632
285	20231012	151000	3470985650	29200	29000	29200	29000	1090
286	20231012	150900	3439266100	29000	28950	29000	28950	96
287	20231012	150800	3436483350	29000	29000	29000	29000	9
288	20231012	150700	3436222350	29000	29000	29000	29000	120
289	20231012	150600	3432742350	29000	29000	29050	28950	40
290	20231012	150500	3431582200	29000	29000	29000	29000	128
291	20231012	150400	3427870200	29000	28950	29000	28950	154
292	20231012	150300	3423405700	28950	28950	28950	28950	12
293	20231012	150200	3423058300	28950	28950	28950	28950	53
294	20231012	150100	3421523950	29000	29000	29000	29000	113
295	20231012	150000	3418246950	28950	29000	29000	28950	11
296	20231012	145900	3417928050	29000	28900	29000	28900	40
297	20231012	145800	3416771050	28900	29000	29000	28900	392
298	20231012	145700	3405428050	29000	29000	29000	29000	144
299	20231012	145600	3401252050	29000	29050	29050	29000	409
300	20231012	145500	3389380450	29050	28950	29050	28950	399
301	20231012	145400	3377796150	29000	29000	29000	29000	50
302	20231012	145300	3376346150	29000	28950	29000	28950	307
303	20231012	145200	3367454750	28950	28950	28950	28950	10
304	20231012	145100	3367165250	28950	28900	28950	28900	338
305	20231012	145000	3357396550	28950	28950	28950	28950	16
306	20231012	144900	3356933350	28900	28950	28950	28900	27
307	20231012	144800	3356152200	28950	28950	28950	28950	17
308	20231012	144700	3355660050	28950	28950	28950	28900	160
309	20231012	144600	3351033050	28950	28950	28950	28950	27
310	20231012	144500	3350251400	28950	28950	28950	28950	63
311	20231012	144400	3348427550	28900	28950	28950	28900	119
312	20231012	144300	3344988000	28950	28950	28950	28900	123
313	20231012	144200	3341432150	28900	28950	28950	28900	81
314	20231012	144100	3339088700	28950	28900	28950	28900	230
315	20231012	144000	3332440250	28900	28900	28900	28900	242
316	20231012	143900	3325446450	28850	28850	28900	28850	619
317	20231012	143800	3307579700	28850	28800	28850	28800	17
318	20231012	143700	3307089300	28800	28850	28850	28750	831
319	20231012	143600	3283192150	28800	28800	28850	28800	217
320	20231012	143500	3276942050	28800	28800	28850	28800	467
321	20231012	143400	3263492000	28800	28800	28800	28800	275
322	20231012	143300	3255572000	28800	28900	28900	28800	1731
323	20231012	143200	3205668150	28850	28900	28900	28850	35
324	20231012	143100	3204656750	28900	28950	28950	28900	212
325	20231012	143000	3198528950	28900	28950	29000	28900	418
326	20231012	142900	3186434900	28950	28950	28950	28950	16
327	20231012	142800	3185971700	28900	28900	28950	28900	217
328	20231012	142700	3179699650	28900	28950	29000	28900	579
329	20231012	142600	3162954800	28950	29000	29000	28950	121
330	20231012	142500	3159446350	28950	28900	28950	28900	273
331	20231012	142400	3151554400	28950	28900	29000	28850	1115
332	20231012	142300	3119373100	29000	29000	29000	29000	223
333	20231012	142200	3112906100	29000	28900	29000	28900	109
334	20231012	142100	3109753100	28950	28900	28950	28900	278
335	20231012	142000	3101705250	28900	28900	28950	28900	228
336	20231012	141900	3095115550	28900	28950	28950	28900	10
337	20231012	141800	3094826100	28950	28950	28950	28950	24
338	20231012	141700	3094131300	28900	28900	28950	28900	75
339	20231012	141600	3091961800	28950	28950	28950	28950	9
340	20231012	141500	3091701250	28900	28950	28950	28900	113
341	20231012	141400	3088434750	28950	28950	28950	28900	998
342	20231012	141300	3059589500	28950	28950	28950	28950	163
343	20231012	141200	3054870650	28900	28950	28950	28900	448
344	20231012	141100	3041906150	29000	29000	29000	28950	103
345	20231012	141000	3038919200	29000	29000	29000	28950	664
346	20231012	140900	3019679750	29000	29100	29100	29000	605
347	20231012	140800	3002129000	29100	29100	29150	29100	349
348	20231012	140700	2991969150	29100	29100	29100	29100	481
349	20231012	140600	2977972050	29100	29100	29150	29100	1522
350	20231012	140500	2933633500	29050	29000	29050	29000	779
351	20231012	140400	2911038950	29000	29000	29000	28950	64
352	20231012	140300	2909185450	29000	28950	29000	28950	66
353	20231012	140200	2907274000	28950	29000	29000	28950	110
354	20231012	140100	2904086500	29000	29000	29000	29000	12
355	20231012	140000	2903738500	28950	29000	29000	28950	219
356	20231012	135900	2897398000	28950	28950	29000	28950	189
357	20231012	135800	2891924050	29000	29000	29000	29000	92
358	20231012	135700	2889256050	29000	28950	29000	28950	47
359	20231012	135600	2887894750	28950	28950	28950	28950	110
360	20231012	135500	2884710250	28950	28950	28950	28950	1
361	20231012	135400	2884681300	29000	29000	29000	29000	296
362	20231012	135300	2876097300	29000	29000	29000	29000	899
363	20231012	135200	2850026300	29000	29000	29000	29000	5
364	20231012	135100	2849881300	29000	28950	29000	28950	281
365	20231012	135000	2841732400	28950	28950	29000	28950	176
366	20231012	134900	2836634650	28950	28950	28950	28950	207
367	20231012	134800	2830642000	28900	28900	28900	28900	58
368	20231012	134700	2828965800	28900	28950	28950	28900	237
369	20231012	134600	2822114700	28950	28950	28950	28950	106
370	20231012	134500	2819046000	28950	28950	28950	28950	200
371	20231012	134400	2813256000	28950	28950	28950	28950	25
372	20231012	134300	2812532250	29000	29000	29000	29000	253
373	20231012	134200	2805195250	29100	29000	29100	29000	105
374	20231012	134100	2802150000	29000	29000	29050	29000	48
375	20231012	134000	2800757500	29000	29000	29000	29000	282
376	20231012	133900	2792579500	29000	29000	29050	29000	115
377	20231012	133800	2789243500	29050	29050	29050	29050	135
378	20231012	133700	2785321750	29100	29100	29100	29100	20
379	20231012	133600	2784739750	29100	29050	29100	29050	234
380	20231012	133500	2777931350	29100	29150	29150	29100	557
381	20231012	133400	2761721400	29150	29050	29150	29050	1012
382	20231012	133300	2732289900	29050	29000	29050	29000	75
383	20231012	133200	2730113900	29050	29000	29050	29000	284
384	20231012	133100	2721876450	29000	28900	29000	28900	1061
385	20231012	133000	2691110550	28950	28900	28950	28850	1538
386	20231012	132900	2646710950	28900	28950	28950	28900	439
387	20231012	132800	2634021800	28950	28950	28950	28900	179
388	20231012	132700	2628842000	28900	28900	28900	28850	476
389	20231012	132600	2615086600	28950	28850	28950	28850	532
390	20231012	132500	2599713700	28900	29000	29000	28900	2018
391	20231012	132400	2541284450	29000	29050	29050	29000	790
392	20231012	132300	2518345200	29050	29050	29050	29000	832
393	20231012	132200	2494183600	29050	29150	29150	29050	1943
394	20231012	132100	2437599800	29150	29100	29150	29100	340
395	20231012	132000	2427698800	29100	29150	29150	29050	3201
396	20231012	131900	2334567450	29100	29150	29200	29100	1950
397	20231012	131800	2277720250	29150	29200	29300	29050	12882
398	20231012	131700	1902145800	29200	28750	29200	28750	4997
399	20231012	131600	1757261100	28700	28700	28700	28700	0
400	20231012	131500	1757261100	28700	28700	28700	28700	100
401	20231012	131400	1754391100	28700	28700	28700	28700	18
402	20231012	131300	1753874500	28650	28650	28650	28650	1
403	20231012	131200	1753845850	28650	28650	28650	28650	0
404	20231012	131100	1753845850	28650	28650	28650	28650	494
405	20231012	131000	1739692750	28650	28650	28650	28650	0
406	20231012	130900	1739692750	28650	28650	28650	28650	76
407	20231012	130800	1737515350	28650	28650	28650	28650	0
408	20231012	130700	1737515350	28650	28650	28650	28650	58
409	20231012	130600	1735853650	28700	28700	28700	28700	3
410	20231012	130500	1735767550	28700	28700	28700	28700	318
411	20231012	130400	1726640950	28750	28750	28750	28750	356
412	20231012	130300	1716405950	28700	28700	28700	28700	47
413	20231012	130200	1715057050	28750	28750	28750	28750	0
414	20231012	130100	1715057050	28750	28750	28750	28750	6
415	20231012	130000	1714884550	28750	28750	28750	28750	0
416	20231012	125900	1714884550	28750	28750	28750	28750	0
417	20231012	125800	1714884550	28750	28750	28750	28750	0
418	20231012	125700	1714884550	28750	28750	28750	28750	0
419	20231012	125600	1714884550	28750	28750	28750	28750	0
420	20231012	125500	1714884550	28750	28750	28750	28750	0
421	20231012	125400	1714884550	28750	28750	28750	28750	0
422	20231012	125300	1714884550	28750	28750	28750	28750	1
423	20231012	125200	1714855800	28750	28750	28750	28750	4
424	20231012	125100	1714740800	28750	28750	28750	28750	60
425	20231012	125000	1713015800	28750	28700	28750	28700	40
426	20231012	124900	1711867550	28700	28700	28700	28700	79
427	20231012	124800	1709600250	28700	28700	28700	28700	0
428	20231012	124700	1709600250	28700	28700	28700	28700	145
429	20231012	124600	1705438750	28700	28700	28700	28700	0
430	20231012	124500	1705438750	28700	28700	28700	28700	50
431	20231012	124400	1704003750	28750	28700	28750	28700	182
432	20231012	124300	1698779800	28700	28700	28700	28700	35
433	20231012	124200	1697775300	28650	28650	28650	28650	87
434	20231012	124100	1695282750	28650	28650	28650	28650	1
435	20231012	124000	1695254100	28650	28650	28650	28650	53
436	20231012	123900	1693735650	28650	28650	28650	28650	50
437	20231012	123800	1692303150	28650	28650	28650	28650	2
438	20231012	123700	1692245850	28650	28650	28650	28650	10
439	20231012	123600	1691959350	28650	28650	28650	28650	0
440	20231012	123500	1691959350	28650	28650	28650	28650	0
441	20231012	123400	1691959350	28650	28650	28650	28650	14
442	20231012	123300	1691558250	28700	28650	28700	28650	98
443	20231012	123200	1688749150	28650	28650	28650	28650	0
444	20231012	123100	1688749150	28650	28650	28650	28650	217
445	20231012	123000	1682532100	28650	28650	28650	28650	10
446	20231012	122900	1682245600	28700	28700	28700	28700	38
447	20231012	122800	1681155000	28700	28700	28700	28700	2
448	20231012	122700	1681097600	28700	28700	28700	28700	1
449	20231012	122600	1681068900	28700	28700	28700	28700	6
450	20231012	122500	1680896700	28750	28600	28750	28600	260
451	20231012	122400	1673445650	28550	28550	28550	28550	0
452	20231012	122300	1673445650	28550	28600	28600	28550	359
453	20231012	122200	1663192450	28600	28650	28650	28600	321
454	20231012	122100	1654009600	28650	28700	28700	28650	106
455	20231012	122000	1650970150	28700	28700	28700	28700	0
456	20231012	121900	1650970150	28700	28700	28700	28700	1
457	20231012	121800	1650941450	28750	28700	28750	28700	104
458	20231012	121700	1647954050	28700	28700	28700	28700	73
459	20231012	121600	1645858950	28700	28700	28700	28700	22
460	20231012	121500	1645227550	28700	28650	28700	28650	132
461	20231012	121400	1641445600	28650	28650	28650	28650	15
462	20231012	121300	1641015850	28650	28650	28650	28600	23
463	20231012	121200	1640357000	28650	28650	28650	28650	2
464	20231012	121100	1640299700	28650	28650	28650	28650	0
465	20231012	121000	1640299700	28650	28650	28650	28650	10
466	20231012	120900	1640013200	28700	28700	28700	28700	20
467	20231012	120800	1639439200	28750	28750	28750	28750	0
468	20231012	120700	1639439200	28750	28750	28750	28750	1
469	20231012	120600	1639410450	28750	28750	28750	28750	20
470	20231012	120500	1638835450	28600	28700	28700	28600	400
471	20231012	120400	1627367600	28750	28750	28750	28750	0
472	20231012	120300	1627367600	28750	28750	28750	28750	0
473	20231012	120200	1627367600	28750	28750	28750	28750	104
474	20231012	120100	1624377600	28750	28750	28750	28750	30
475	20231012	120000	1623515100	28750	28650	28750	28650	47
476	20231012	115900	1622168450	28650	28700	28700	28650	37
477	20231012	115800	1621108350	28700	28700	28700	28700	52
478	20231012	115700	1619615950	28700	28700	28700	28700	6
479	20231012	115600	1619443750	28750	28750	28750	28750	1
480	20231012	115500	1619415000	28650	28700	28700	28650	119
481	20231012	115400	1616001200	28700	28700	28750	28700	4
482	20231012	115300	1615886350	28700	28750	28750	28700	200
483	20231012	115200	1610136400	28750	28750	28750	28750	1
484	20231012	115100	1610107650	28750	28750	28750	28750	0
485	20231012	115000	1610107650	28750	28750	28750	28750	2
486	20231012	114900	1610050150	28800	28800	28800	28800	73
487	20231012	114800	1607947750	28900	28900	28900	28900	0
488	20231012	114700	1607947750	28900	28900	28900	28900	0
489	20231012	114600	1607947750	28900	28900	28900	28900	0
490	20231012	114500	1607947750	28900	28850	28900	28850	398
491	20231012	114400	1596464950	28850	28800	28850	28750	64
492	20231012	114300	1594621700	28800	28700	28800	28700	322
493	20231012	114200	1585379150	28700	28700	28700	28700	31
494	20231012	114100	1584489450	28750	28750	28750	28750	178
495	20231012	114000	1579371950	28700	28700	28700	28700	0
496	20231012	113900	1579371950	28700	28800	28800	28700	48
497	20231012	113800	1577992350	28800	28800	28800	28800	48
498	20231012	113700	1576609950	28850	28900	28900	28850	84
499	20231012	113600	1574183600	28850	28750	28850	28750	2684
500	20231012	113500	1496768350	28700	28650	28700	28650	182
501	20231012	113400	1491546100	28650	28650	28650	28650	2
502	20231012	113300	1491488800	28650	28650	28650	28650	2
503	20231012	113200	1491431500	28700	28700	28700	28700	80
504	20231012	113100	1489135500	28700	28750	28750	28700	52
505	20231012	113000	1487643000	28700	28700	28700	28700	0
506	20231012	112900	1487643000	28700	28700	28750	28700	28
507	20231012	112800	1486839150	28700	28750	28850	28700	1205
508	20231012	112700	1452129450	28750	28750	28750	28750	1
509	20231012	112600	1452100700	28750	28700	28750	28700	962
510	20231012	112500	1424456850	28700	28650	28700	28600	305
511	20231012	112400	1415720850	28700	28700	28700	28700	32
512	20231012	112300	1414802450	28700	28600	28700	28600	1192
513	20231012	112200	1380642150	28550	28600	28600	28550	205
514	20231012	112100	1374785850	28600	28500	28600	28500	727
515	20231012	112000	1354004150	28500	28400	28500	28400	146
516	20231012	111900	1349847600	28400	28400	28400	28400	116
517	20231012	111800	1346553200	28350	28350	28350	28350	0
518	20231012	111700	1346553200	28350	28350	28350	28350	50
519	20231012	111600	1345135700	28350	28350	28350	28350	92
520	20231012	111500	1342527500	28350	28350	28350	28250	3032
521	20231012	111400	1256751900	28350	28350	28350	28350	356
522	20231012	111300	1246659300	28350	28350	28350	28350	10
523	20231012	111200	1246375800	28400	28400	28400	28400	1
524	20231012	111100	1246347400	28400	28400	28400	28400	78
525	20231012	111000	1244132200	28400	28400	28400	28400	0
526	20231012	110900	1244132200	28400	28400	28400	28400	0
527	20231012	110800	1244132200	28400	28400	28400	28400	138
528	20231012	110700	1240213000	28400	28400	28400	28400	170
529	20231012	110600	1235385000	28400	28400	28400	28400	36
530	20231012	110500	1234362600	28400	28450	28450	28400	530
531	20231012	110400	1219304100	28450	28450	28450	28450	141
532	20231012	110300	1215292650	28450	28450	28450	28450	0
533	20231012	110200	1215292650	28450	28450	28450	28450	0
534	20231012	110100	1215292650	28450	28450	28450	28450	7
535	20231012	110000	1215093500	28400	28400	28400	28400	2
536	20231012	105900	1215036700	28400	28400	28400	28400	317
537	20231012	105800	1206033900	28450	28450	28450	28450	278
538	20231012	105700	1198124800	28450	28450	28450	28450	109
539	20231012	105600	1195023750	28500	28500	28500	28500	40
540	20231012	105500	1193883750	28500	28500	28500	28500	99
541	20231012	105400	1191062250	28550	28550	28550	28550	9
542	20231012	105300	1190805300	28500	28500	28500	28500	1
543	20231012	105200	1190776800	28550	28550	28550	28550	0
544	20231012	105100	1190776800	28550	28550	28550	28500	12
545	20231012	105000	1190434450	28550	28500	28550	28500	179
546	20231012	104900	1185332200	28500	28500	28500	28500	0
547	20231012	104800	1185332200	28500	28600	28600	28500	188
548	20231012	104700	1179965350	28550	28450	28550	28400	1124
549	20231012	104600	1147932400	28400	28400	28400	28400	0
550	20231012	104500	1147932400	28400	28400	28400	28400	2
551	20231012	104400	1147875600	28400	28400	28400	28400	100
552	20231012	104300	1145035600	28400	28400	28400	28400	50
553	20231012	104200	1143615600	28400	28400	28400	28400	8
554	20231012	104100	1143388400	28450	28450	28450	28450	294
555	20231012	104000	1135024100	28400	28400	28400	28400	0
556	20231012	103900	1135024100	28400	28450	28450	28400	169
557	20231012	103800	1130216100	28500	28500	28500	28500	0
558	20231012	103700	1130216100	28500	28500	28500	28500	0
559	20231012	103600	1130216100	28500	28500	28500	28500	57
560	20231012	103500	1128591600	28450	28400	28450	28400	106
561	20231012	103400	1125576150	28400	28400	28400	28400	5
562	20231012	103300	1125434150	28400	28400	28400	28400	2
563	20231012	103200	1125377350	28400	28400	28400	28400	7
564	20231012	103100	1125178550	28400	28400	28400	28400	44
565	20231012	103000	1123928950	28400	28450	28450	28400	300
566	20231012	102900	1115396500	28500	28500	28500	28500	1
567	20231012	102800	1115368000	28450	28450	28450	28450	26
568	20231012	102700	1114628300	28450	28400	28450	28400	27
569	20231012	102600	1113861450	28350	28350	28350	28350	0
570	20231012	102500	1113861450	28350	28350	28350	28350	81
571	20231012	102400	1111565100	28350	28300	28350	28300	152
572	20231012	102300	1107263000	28300	28300	28300	28300	63
573	20231012	102200	1105480100	28350	28350	28350	28350	0
574	20231012	102100	1105480100	28350	28350	28350	28350	118
575	20231012	102000	1102134800	28350	28350	28350	28350	0
576	20231012	101900	1102134800	28350	28300	28350	28300	128
577	20231012	101800	1098507500	28300	28250	28300	28250	415
578	20231012	101700	1086768000	28250	28250	28250	28250	0
579	20231012	101600	1086768000	28250	28250	28250	28250	0
580	20231012	101500	1086768000	28250	28200	28250	28200	144
581	20231012	101400	1082705800	28250	28250	28250	28250	30
582	20231012	101300	1081858300	28250	28250	28250	28250	52
583	20231012	101200	1080389300	28250	28250	28250	28250	58
584	20231012	101100	1078750800	28250	28250	28250	28250	0
585	20231012	101000	1078750800	28250	28250	28250	28250	5
586	20231012	100900	1078609550	28350	28350	28350	28350	2
587	20231012	100800	1078552850	28250	28250	28250	28250	0
588	20231012	100700	1078552850	28250	28250	28250	28200	661
589	20231012	100600	1059889600	28250	28250	28250	28250	100
590	20231012	100500	1057064600	28250	28250	28250	28250	44
591	20231012	100400	1055821600	28250	28250	28250	28250	164
592	20231012	100300	1051188600	28250	28300	28300	28250	439
593	20231012	100200	1038779400	28350	28350	28350	28350	1
594	20231012	100100	1038751050	28350	28350	28350	28350	20
595	20231012	100000	1038184050	28400	28300	28400	28300	6
596	20231012	095900	1038014150	28300	28350	28350	28300	125
597	20231012	095800	1034475900	28350	28400	28400	28350	723
598	20231012	095700	1013976700	28400	28400	28400	28400	57
599	20231012	095600	1012357900	28400	28400	28400	28400	0
600	20231012	095500	1012357900	28400	28400	28400	28400	119
601	20231012	095400	1008978300	28350	28350	28400	28350	61
602	20231012	095300	1007248150	28400	28400	28400	28400	0
603	20231012	095200	1007248150	28400	28400	28400	28400	37
604	20231012	095100	1006197350	28400	28400	28400	28350	223
605	20231012	095000	999864650	28400	28400	28400	28400	10
606	20231012	094900	999580650	28400	28400	28400	28400	129
607	20231012	094800	995917050	28450	28400	28450	28400	75
608	20231012	094700	993786950	28400	28400	28400	28400	162
609	20231012	094600	989186150	28400	28400	28400	28400	4
610	20231012	094500	989072550	28450	28450	28450	28450	0
611	20231012	094400	989072550	28450	28500	28500	28450	241
612	20231012	094300	982215600	28450	28450	28450	28450	30
613	20231012	094200	981362100	28450	28550	28550	28400	515
614	20231012	094100	966720550	28550	28500	28650	28500	141
615	20231012	094000	962688150	28450	28600	28600	28450	614
616	20231012	093900	945176800	28650	28650	28650	28650	6
617	20231012	093800	945004900	28600	28600	28600	28600	385
618	20231012	093700	933993900	28600	28600	28600	28600	120
619	20231012	093600	930561900	28600	28550	28600	28550	119
620	20231012	093500	927163750	28500	28400	28500	28400	279
621	20231012	093400	919219550	28400	28300	28400	28300	330
622	20231012	093300	909860500	28250	28350	28350	28250	913
623	20231012	093200	884047450	28450	28400	28450	28400	81
624	20231012	093100	881747000	28450	28450	28450	28450	136
625	20231012	093000	877877800	28600	28600	28600	28600	31
626	20231012	092900	876991200	28500	28550	28550	28400	746
627	20231012	092800	855780000	28500	28500	28500	28500	3
628	20231012	092700	855694500	28500	28550	28550	28500	562
629	20231012	092600	839675100	28550	28500	28550	28500	51
630	20231012	092500	838221550	28550	28650	28650	28550	241
631	20231012	092400	831327050	28650	28700	28700	28600	334
632	20231012	092300	821754700	28650	28650	28650	28600	697
633	20231012	092200	801793300	28650	28650	28700	28650	661
634	20231012	092100	782841300	28650	28450	28650	28400	4406
635	20231012	092000	657121950	28450	28400	28450	28400	1141
636	20231012	091900	624693300	28400	28300	28400	28300	922
637	20231012	091800	598522150	28300	28300	28300	28300	560
638	20231012	091700	582674150	28300	28350	28350	28250	523
639	20231012	091600	567897150	28300	28150	28350	28150	1607
640	20231012	091500	522458800	28150	28100	28150	28000	750
641	20231012	091400	501402600	28100	28200	28200	28100	1306
642	20231012	091300	464686550	28200	28200	28250	28200	253
643	20231012	091200	457545950	28200	28150	28250	28100	1025
644	20231012	091100	428683400	28150	28250	28250	28150	887
645	20231012	091000	403639850	28250	28100	28300	28100	3239
646	20231012	090900	312271850	28100	28050	28100	28050	201
647	20231012	090800	306623800	28100	28050	28150	28050	2360
648	20231012	090700	240358450	28050	28050	28100	28050	1050
649	20231012	090600	210903050	28000	28100	28100	28000	947
650	20231012	090500	184296550	28100	27900	28150	27900	2153
651	20231012	090400	123945550	27900	28000	28000	27900	313
652	20231012	090300	115208350	28000	28000	28050	27950	1183
653	20231012	090200	82105750	28000	27850	28050	27850	1188
654	20231012	090100	48905350	27800	27750	27800	27700	969
655	20231012	090000	21988200	27750	27650	27750	27650	793