KissMeData/144510/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200000	1948737600	29200	29200	29200	29200	1529
3	20231019	195900	1948737600	29200	29200	29200	29200	0
4	20231019	195800	1948737600	29200	29200	29200	29200	0
5	20231019	195700	1948737600	29200	29200	29200	29200	0
6	20231019	195600	1948737600	29200	29200	29200	29200	0
7	20231019	195500	1948737600	29200	29200	29200	29200	0
8	20231019	195400	1948737600	29200	29200	29200	29200	0
9	20231019	195300	1948737600	29200	29200	29200	29200	0
10	20231019	195200	1948737600	29200	29200	29200	29200	0
11	20231019	195100	1948737600	29200	29200	29200	29200	0
12	20231019	195000	1948737600	29200	29200	29200	29200	0
13	20231019	194900	1948737600	29200	29200	29200	29200	0
14	20231019	194800	1948737600	29200	29200	29200	29200	0
15	20231019	194700	1948737600	29200	29200	29200	29200	0
16	20231019	194600	1948737600	29200	29200	29200	29200	0
17	20231019	194500	1948737600	29200	29200	29200	29200	0
18	20231019	194400	1948737600	29200	29200	29200	29200	0
19	20231019	194300	1948737600	29200	29200	29200	29200	0
20	20231019	194200	1948737600	29200	29200	29200	29200	0
21	20231019	194100	1948737600	29200	29200	29200	29200	0
22	20231019	194000	1948737600	29200	29200	29200	29200	0
23	20231019	193900	1948737600	29200	29200	29200	29200	0
24	20231019	193800	1948737600	29200	29200	29200	29200	0
25	20231019	193700	1948737600	29200	29200	29200	29200	0
26	20231019	193600	1948737600	29200	29200	29200	29200	0
27	20231019	193500	1948737600	29200	29200	29200	29200	0
28	20231019	193400	1948737600	29200	29200	29200	29200	0
29	20231019	193300	1948737600	29200	29200	29200	29200	0
30	20231019	193200	1948737600	29200	29200	29200	29200	0
31	20231019	193100	1948737600	29200	29200	29200	29200	0
32	20231019	193000	1948737600	29200	29200	29200	29200	1529
33	20231019	192900	1948737600	29200	29200	29200	29200	0
34	20231019	192800	1948737600	29200	29200	29200	29200	0
35	20231019	192700	1948737600	29200	29200	29200	29200	0
36	20231019	192600	1948737600	29200	29200	29200	29200	0
37	20231019	192500	1948737600	29200	29200	29200	29200	0
38	20231019	192400	1948737600	29200	29200	29200	29200	0
39	20231019	192300	1948737600	29200	29200	29200	29200	0
40	20231019	192200	1948737600	29200	29200	29200	29200	0
41	20231019	192100	1948737600	29200	29200	29200	29200	0
42	20231019	192000	1948737600	29200	29200	29200	29200	0
43	20231019	191900	1948737600	29200	29200	29200	29200	0
44	20231019	191800	1948737600	29200	29200	29200	29200	0
45	20231019	191700	1948737600	29200	29200	29200	29200	0
46	20231019	191600	1948737600	29200	29200	29200	29200	0
47	20231019	191500	1948737600	29200	29200	29200	29200	0
48	20231019	191400	1948737600	29200	29200	29200	29200	0
49	20231019	191300	1948737600	29200	29200	29200	29200	0
50	20231019	191200	1948737600	29200	29200	29200	29200	0
51	20231019	191100	1948737600	29200	29200	29200	29200	0
52	20231019	191000	1948737600	29200	29200	29200	29200	0
53	20231019	190900	1948737600	29200	29200	29200	29200	0
54	20231019	190800	1948737600	29200	29200	29200	29200	0
55	20231019	190700	1948737600	29200	29200	29200	29200	0
56	20231019	190600	1948737600	29200	29200	29200	29200	0
57	20231019	190500	1948737600	29200	29200	29200	29200	0
58	20231019	190400	1948737600	29200	29200	29200	29200	0
59	20231019	190300	1948737600	29200	29200	29200	29200	0
60	20231019	190200	1948737600	29200	29200	29200	29200	0
61	20231019	190100	1948737600	29200	29200	29200	29200	0
62	20231019	190000	1948737600	29200	29200	29200	29200	1529
63	20231019	185900	1948737600	29200	29200	29200	29200	0
64	20231019	185800	1948737600	29200	29200	29200	29200	0
65	20231019	185700	1948737600	29200	29200	29200	29200	0
66	20231019	185600	1948737600	29200	29200	29200	29200	0
67	20231019	185500	1948737600	29200	29200	29200	29200	0
68	20231019	185400	1948737600	29200	29200	29200	29200	0
69	20231019	185300	1948737600	29200	29200	29200	29200	0
70	20231019	185200	1948737600	29200	29200	29200	29200	0
71	20231019	185100	1948737600	29200	29200	29200	29200	0
72	20231019	185000	1948737600	29200	29200	29200	29200	0
73	20231019	184900	1948737600	29200	29200	29200	29200	0
74	20231019	184800	1948737600	29200	29200	29200	29200	0
75	20231019	184700	1948737600	29200	29200	29200	29200	0
76	20231019	184600	1948737600	29200	29200	29200	29200	0
77	20231019	184500	1948737600	29200	29200	29200	29200	0
78	20231019	184400	1948737600	29200	29200	29200	29200	0
79	20231019	184300	1948737600	29200	29200	29200	29200	0
80	20231019	184200	1948737600	29200	29200	29200	29200	0
81	20231019	184100	1948737600	29200	29200	29200	29200	0
82	20231019	184000	1948737600	29200	29200	29200	29200	0
83	20231019	183900	1948737600	29200	29200	29200	29200	0
84	20231019	183800	1948737600	29200	29200	29200	29200	0
85	20231019	183700	1948737600	29200	29200	29200	29200	0
86	20231019	183600	1948737600	29200	29200	29200	29200	0
87	20231019	183500	1948737600	29200	29200	29200	29200	0
88	20231019	183400	1948737600	29200	29200	29200	29200	0
89	20231019	183300	1948737600	29200	29200	29200	29200	0
90	20231019	183200	1948737600	29200	29200	29200	29200	0
91	20231019	183100	1948737600	29200	29200	29200	29200	0
92	20231019	183000	1948737600	29200	29200	29200	29200	1529
93	20231019	182900	1948737600	29200	29200	29200	29200	0
94	20231019	182800	1948737600	29200	29200	29200	29200	0
95	20231019	182700	1948737600	29200	29200	29200	29200	0
96	20231019	182600	1948737600	29200	29200	29200	29200	0
97	20231019	182500	1948737600	29200	29200	29200	29200	0
98	20231019	182400	1948737600	29200	29200	29200	29200	0
99	20231019	182300	1948737600	29200	29200	29200	29200	0
100	20231019	182200	1948737600	29200	29200	29200	29200	0
101	20231019	182100	1948737600	29200	29200	29200	29200	0
102	20231019	182000	1948737600	29200	29200	29200	29200	0
103	20231019	181900	1948737600	29200	29200	29200	29200	0
104	20231019	181800	1948737600	29200	29200	29200	29200	0
105	20231019	181700	1948737600	29200	29200	29200	29200	0
106	20231019	181600	1948737600	29200	29200	29200	29200	0
107	20231019	181500	1948737600	29200	29200	29200	29200	0
108	20231019	181400	1948737600	29200	29200	29200	29200	0
109	20231019	181300	1948737600	29200	29200	29200	29200	0
110	20231019	181200	1948737600	29200	29200	29200	29200	0
111	20231019	181100	1948737600	29200	29200	29200	29200	0
112	20231019	181000	1948737600	29200	29200	29200	29200	0
113	20231019	180900	1948737600	29200	29200	29200	29200	0
114	20231019	180800	1948737600	29200	29200	29200	29200	0
115	20231019	180700	1948737600	29200	29200	29200	29200	0
116	20231019	180600	1948737600	29200	29200	29200	29200	0
117	20231019	180500	1948737600	29200	29200	29200	29200	0
118	20231019	180400	1948737600	29200	29200	29200	29200	0
119	20231019	180300	1948737600	29200	29200	29200	29200	0
120	20231019	180200	1948737600	29200	29200	29200	29200	0
121	20231019	180100	1948737600	29200	29200	29200	29200	0
122	20231019	180000	1948737600	29200	29200	29200	29200	1529
123	20231019	175900	1948737600	29200	29200	29200	29200	0
124	20231019	175800	1948737600	29200	29200	29200	29200	0
125	20231019	175700	1948737600	29200	29200	29200	29200	0
126	20231019	175600	1948737600	29200	29200	29200	29200	0
127	20231019	175500	1948737600	29200	29200	29200	29200	0
128	20231019	175400	1948737600	29200	29200	29200	29200	0
129	20231019	175300	1948737600	29200	29200	29200	29200	0
130	20231019	175200	1948737600	29200	29200	29200	29200	0
131	20231019	175100	1948737600	29200	29200	29200	29200	0
132	20231019	175000	1948737600	29200	29200	29200	29200	0
133	20231019	174900	1948737600	29200	29200	29200	29200	0
134	20231019	174800	1948737600	29200	29200	29200	29200	0
135	20231019	174700	1948737600	29200	29200	29200	29200	0
136	20231019	174600	1948737600	29200	29200	29200	29200	0
137	20231019	174500	1948737600	29200	29200	29200	29200	0
138	20231019	174400	1948737600	29200	29200	29200	29200	0
139	20231019	174300	1948737600	29200	29200	29200	29200	0
140	20231019	174200	1948737600	29200	29200	29200	29200	0
141	20231019	174100	1948737600	29200	29200	29200	29200	0
142	20231019	174000	1948737600	29200	29200	29200	29200	0
143	20231019	173900	1948737600	29200	29200	29200	29200	0
144	20231019	173800	1948737600	29200	29200	29200	29200	0
145	20231019	173700	1948737600	29200	29200	29200	29200	0
146	20231019	173600	1948737600	29200	29200	29200	29200	0
147	20231019	173500	1948737600	29200	29200	29200	29200	0
148	20231019	173400	1948737600	29200	29200	29200	29200	0
149	20231019	173300	1948737600	29200	29200	29200	29200	0
150	20231019	173200	1948737600	29200	29200	29200	29200	0
151	20231019	173100	1948737600	29200	29200	29200	29200	0
152	20231019	173000	1948737600	29200	29200	29200	29200	1529
153	20231019	172900	1948737600	29200	29200	29200	29200	0
154	20231019	172800	1948737600	29200	29200	29200	29200	0
155	20231019	172700	1948737600	29200	29200	29200	29200	0
156	20231019	172600	1948737600	29200	29200	29200	29200	0
157	20231019	172500	1948737600	29200	29200	29200	29200	0
158	20231019	172400	1948737600	29200	29200	29200	29200	0
159	20231019	172300	1948737600	29200	29200	29200	29200	0
160	20231019	172200	1948737600	29200	29200	29200	29200	0
161	20231019	172100	1948737600	29200	29200	29200	29200	0
162	20231019	172000	1948737600	29200	29200	29200	29200	0
163	20231019	171900	1948737600	29200	29200	29200	29200	0
164	20231019	171800	1948737600	29200	29200	29200	29200	0
165	20231019	171700	1948737600	29200	29200	29200	29200	0
166	20231019	171600	1948737600	29200	29200	29200	29200	0
167	20231019	171500	1948737600	29200	29200	29200	29200	0
168	20231019	171400	1948737600	29200	29200	29200	29200	0
169	20231019	171300	1948737600	29200	29200	29200	29200	0
170	20231019	171200	1948737600	29200	29200	29200	29200	0
171	20231019	171100	1948737600	29200	29200	29200	29200	0
172	20231019	171000	1948737600	29200	29200	29200	29200	0
173	20231019	170900	1948737600	29200	29200	29200	29200	0
174	20231019	170800	1948737600	29200	29200	29200	29200	0
175	20231019	170700	1948737600	29200	29200	29200	29200	0
176	20231019	170600	1948737600	29200	29200	29200	29200	0
177	20231019	170500	1948737600	29200	29200	29200	29200	0
178	20231019	170400	1948737600	29200	29200	29200	29200	0
179	20231019	170300	1948737600	29200	29200	29200	29200	0
180	20231019	170200	1948737600	29200	29200	29200	29200	0
181	20231019	170100	1948737600	29200	29200	29200	29200	0
182	20231019	170000	1948737600	29200	29200	29200	29200	1529
183	20231019	165900	1948737600	29200	29200	29200	29200	0
184	20231019	165800	1948737600	29200	29200	29200	29200	0
185	20231019	165700	1948737600	29200	29200	29200	29200	0
186	20231019	165600	1948737600	29200	29200	29200	29200	0
187	20231019	165500	1948737600	29200	29200	29200	29200	0
188	20231019	165400	1948737600	29200	29200	29200	29200	0
189	20231019	165300	1948737600	29200	29200	29200	29200	0
190	20231019	165200	1948737600	29200	29200	29200	29200	0
191	20231019	165100	1948737600	29200	29200	29200	29200	0
192	20231019	165000	1948737600	29200	29200	29200	29200	0
193	20231019	164900	1948737600	29200	29200	29200	29200	0
194	20231019	164800	1948737600	29200	29200	29200	29200	0
195	20231019	164700	1948737600	29200	29200	29200	29200	0
196	20231019	164600	1948737600	29200	29200	29200	29200	0
197	20231019	164500	1948737600	29200	29200	29200	29200	0
198	20231019	164400	1948737600	29200	29200	29200	29200	0
199	20231019	164300	1948737600	29200	29200	29200	29200	0
200	20231019	164200	1948737600	29200	29200	29200	29200	0
201	20231019	164100	1948737600	29200	29200	29200	29200	0
202	20231019	164000	1948737600	29200	29200	29200	29200	0
203	20231019	163900	1948737600	29200	29200	29200	29200	0
204	20231019	163800	1948737600	29200	29200	29200	29200	0
205	20231019	163700	1948737600	29200	29200	29200	29200	0
206	20231019	163600	1948737600	29200	29200	29200	29200	0
207	20231019	163500	1948737600	29200	29200	29200	29200	0
208	20231019	163400	1948737600	29200	29200	29200	29200	0
209	20231019	163300	1948737600	29200	29200	29200	29200	0
210	20231019	163200	1948737600	29200	29200	29200	29200	0
211	20231019	163100	1948737600	29200	29200	29200	29200	0
212	20231019	163000	1948737600	29200	29200	29200	29200	1529
213	20231019	162900	1948737600	29200	29200	29200	29200	0
214	20231019	162800	1948737600	29200	29200	29200	29200	0
215	20231019	162700	1948737600	29200	29200	29200	29200	0
216	20231019	162600	1948737600	29200	29200	29200	29200	0
217	20231019	162500	1948737600	29200	29200	29200	29200	0
218	20231019	162400	1948737600	29200	29200	29200	29200	0
219	20231019	162300	1948737600	29200	29200	29200	29200	0
220	20231019	162200	1948737600	29200	29200	29200	29200	0
221	20231019	162100	1948737600	29200	29200	29200	29200	0
222	20231019	162000	1948737600	29200	29200	29200	29200	0
223	20231019	161900	1948737600	29200	29200	29200	29200	0
224	20231019	161800	1948737600	29200	29200	29200	29200	0
225	20231019	161700	1948737600	29200	29200	29200	29200	0
226	20231019	161600	1948737600	29200	29200	29200	29200	0
227	20231019	161500	1948737600	29200	29200	29200	29200	0
228	20231019	161400	1948737600	29200	29200	29200	29200	0
229	20231019	161300	1948737600	29200	29200	29200	29200	0
230	20231019	161200	1948737600	29200	29200	29200	29200	0
231	20231019	161100	1948737600	29200	29200	29200	29200	0
232	20231019	161000	1948737600	29200	29200	29200	29200	0
233	20231019	160900	1948737600	29200	29200	29200	29200	0
234	20231019	160800	1948737600	29200	29200	29200	29200	0
235	20231019	160700	1948737600	29200	29200	29200	29200	0
236	20231019	160600	1948737600	29200	29200	29200	29200	0
237	20231019	160500	1948737600	29200	29200	29200	29200	0
238	20231019	160400	1948737600	29200	29200	29200	29200	0
239	20231019	160300	1948737600	29200	29200	29200	29200	0
240	20231019	160200	1948737600	29200	29200	29200	29200	0
241	20231019	160100	1948737600	29200	29200	29200	29200	0
242	20231019	160000	1948737600	29200	29200	29200	29200	1529
243	20231019	155900	1948737600	29200	29200	29200	29200	0
244	20231019	155800	1948737600	29200	29200	29200	29200	0
245	20231019	155700	1948737600	29200	29200	29200	29200	0
246	20231019	155600	1948737600	29200	29200	29200	29200	0
247	20231019	155500	1948737600	29200	29200	29200	29200	0
248	20231019	155400	1948737600	29200	29200	29200	29200	0
249	20231019	155300	1948737600	29200	29200	29200	29200	0
250	20231019	155200	1948737600	29200	29200	29200	29200	0
251	20231019	155100	1948737600	29200	29200	29200	29200	0
252	20231019	155000	1948737600	29200	29200	29200	29200	0
253	20231019	154900	1948737600	29200	29200	29200	29200	0
254	20231019	154800	1948737600	29200	29200	29200	29200	0
255	20231019	154700	1948737600	29200	29200	29200	29200	0
256	20231019	154600	1948737600	29200	29200	29200	29200	0
257	20231019	154500	1948737600	29200	29200	29200	29200	0
258	20231019	154400	1948737600	29200	29200	29200	29200	0
259	20231019	154300	1948737600	29200	29200	29200	29200	0
260	20231019	154200	1948737600	29200	29200	29200	29200	0
261	20231019	154100	1948737600	29200	29200	29200	29200	0
262	20231019	154000	1948737600	29200	29200	29200	29200	0
263	20231019	153900	1948737600	29200	29200	29200	29200	0
264	20231019	153800	1948737600	29200	29200	29200	29200	0
265	20231019	153700	1948737600	29200	29200	29200	29200	0
266	20231019	153600	1948737600	29200	29200	29200	29200	0
267	20231019	153500	1948737600	29200	29200	29200	29200	0
268	20231019	153400	1948737600	29200	29200	29200	29200	0
269	20231019	153300	1948737600	29200	29200	29200	29200	0
270	20231019	153200	1948737600	29200	29200	29200	29200	0
271	20231019	153100	1948737600	29200	29200	29200	29200	0
272	20231019	153000	1948737600	29200	29200	29200	29200	3058
273	20231019	152900	1904090800	29400	29400	29400	29400	0
274	20231019	152800	1904090800	29400	29400	29400	29400	0
275	20231019	152700	1904090800	29400	29400	29400	29400	0
276	20231019	152600	1904090800	29400	29400	29400	29400	0
277	20231019	152500	1904090800	29400	29400	29400	29400	0
278	20231019	152400	1904090800	29400	29400	29400	29400	0
279	20231019	152300	1904090800	29400	29400	29400	29400	0
280	20231019	152200	1904090800	29400	29400	29400	29400	0
281	20231019	152100	1904090800	29400	29400	29400	29400	0
282	20231019	152000	1904090800	29400	29400	29400	29400	0
283	20231019	151900	1904090800	29400	29400	29450	29400	185
284	20231019	151800	1898648550	29400	29350	29400	29300	195
285	20231019	151700	1892923700	29350	29350	29400	29300	55
286	20231019	151600	1891309400	29400	29350	29400	29250	398
287	20231019	151500	1879632100	29350	29250	29350	29250	263
288	20231019	151400	1871922650	29350	29300	29350	29300	114
289	20231019	151300	1868579950	29300	29300	29300	29300	102
290	20231019	151200	1865591350	29300	29250	29300	29250	574
291	20231019	151100	1848777350	29200	29200	29200	29200	438
292	20231019	151000	1835987750	29200	29100	29200	29100	130
293	20231019	150900	1832199000	29150	29150	29150	29150	0
294	20231019	150800	1832199000	29150	29200	29200	29150	333
295	20231019	150700	1822490150	29150	29150	29150	29150	101
296	20231019	150600	1819546000	29200	29200	29200	29200	7
297	20231019	150500	1819341600	29150	29150	29150	29150	182
298	20231019	150400	1814036300	29100	29150	29150	29100	2
299	20231019	150300	1813978050	29100	29150	29150	29100	59
300	20231019	150200	1812259500	29150	29100	29150	29100	72
301	20231019	150100	1810162100	29100	29100	29150	29100	110
302	20231019	150000	1806960850	29100	29100	29100	29100	43
303	20231019	145900	1805709550	29100	29150	29150	29100	61
304	20231019	145800	1803932400	29150	29150	29150	29150	1
305	20231019	145700	1803903250	29150	29100	29150	29100	159
306	20231019	145600	1799269050	29100	29100	29100	29100	17
307	20231019	145500	1798774350	29100	29150	29150	29100	263
308	20231019	145400	1791109000	29150	29150	29150	29150	1
309	20231019	145300	1791079850	29150	29150	29150	29150	252
310	20231019	145200	1783734050	29150	29100	29150	29100	817
311	20231019	145100	1759939350	29100	29050	29100	29050	50
312	20231019	145000	1758484600	29100	29100	29100	29100	7
313	20231019	144900	1758280900	29100	29050	29100	29050	64
314	20231019	144800	1756419650	29050	29050	29050	29050	629
315	20231019	144700	1738147200	29100	29100	29100	29100	760
316	20231019	144600	1716031200	29150	29150	29150	29150	87
317	20231019	144500	1713495150	29100	29100	29100	29100	15
318	20231019	144400	1713058650	29100	29150	29150	29100	31
319	20231019	144300	1712156500	29150	29100	29150	29100	66
320	20231019	144200	1710234200	29150	29150	29150	29150	36
321	20231019	144100	1709184800	29150	29150	29150	29150	0
322	20231019	144000	1709184800	29150	29150	29150	29150	1
323	20231019	143900	1709155650	29150	29150	29150	29150	0
324	20231019	143800	1709155650	29150	29150	29150	29150	3
325	20231019	143700	1709068200	29100	29100	29100	29100	674
326	20231019	143600	1689454800	29100	29050	29100	29050	214
327	20231019	143500	1683235600	29050	29100	29100	29050	182
328	20231019	143400	1677948400	29050	29050	29050	29050	20
329	20231019	143300	1677367400	29050	29100	29100	29050	408
330	20231019	143200	1665514950	29050	29050	29050	29050	171
331	20231019	143100	1660547400	29050	29050	29050	29050	72
332	20231019	143000	1658455800	29050	29050	29050	29050	25
333	20231019	142900	1657729550	29000	29000	29050	29000	112
334	20231019	142800	1654479700	29000	29000	29050	29000	248
335	20231019	142700	1647280000	29000	29050	29050	29000	2458
336	20231019	142600	1575881150	29050	29100	29100	29050	290
337	20231019	142500	1567454500	29050	29050	29100	29050	74
338	20231019	142400	1565304200	29100	29100	29100	29050	130
339	20231019	142300	1561523650	29050	29050	29100	29050	153
340	20231019	142200	1557078400	29050	29050	29100	29050	118
341	20231019	142100	1553647000	29050	29050	29100	29050	122
342	20231019	142000	1550099900	29050	29050	29100	29050	102
343	20231019	141900	1547135150	29050	29050	29100	29050	75
344	20231019	141800	1544955700	29100	29050	29100	29050	81
345	20231019	141700	1542601100	29050	29050	29100	29050	63
346	20231019	141600	1540770850	29050	29050	29050	29050	50
347	20231019	141500	1539318350	29050	29100	29100	29050	192
348	20231019	141400	1533736950	29050	29050	29050	29050	51
349	20231019	141300	1532255400	29050	29050	29100	29050	114
350	20231019	141200	1528941000	29100	29100	29100	29050	143
351	20231019	141100	1524782150	29050	29050	29100	29050	292
352	20231019	141000	1516290100	29100	29100	29100	29050	2132
353	20231019	140900	1454256450	29100	29100	29200	29100	83
354	20231019	140800	1451841000	29100	29100	29100	29100	49
355	20231019	140700	1450415100	29100	29150	29150	29100	103
356	20231019	140600	1447414800	29150	29100	29150	29100	91
357	20231019	140500	1444763500	29150	29100	29200	29100	204
358	20231019	140400	1438822550	29150	29150	29200	29100	98
359	20231019	140300	1435967800	29100	29150	29150	29100	219
360	20231019	140200	1429594050	29100	29100	29200	29100	67
361	20231019	140100	1427642550	29100	29100	29150	29100	608
362	20231019	140000	1409922000	29150	29150	29150	29100	114
363	20231019	135900	1406602650	29100	29100	29150	29100	189
364	20231019	135800	1401096350	29150	29150	29150	29100	653
365	20231019	135700	1382091850	29150	29100	29150	29100	679
366	20231019	135600	1362300900	29150	29150	29150	29150	226
367	20231019	135500	1355713000	29150	29150	29200	29100	105
368	20231019	135400	1352652050	29100	29100	29200	29100	85
369	20231019	135300	1350174750	29100	29100	29100	29100	50
370	20231019	135200	1348719750	29150	29100	29150	29100	658
371	20231019	135100	1329540250	29100	29150	29150	29100	532
372	20231019	135000	1314033700	29100	29100	29150	29100	641
373	20231019	134900	1295356250	29150	29100	29200	29100	119
374	20231019	134800	1291887550	29100	29150	29150	29100	185
375	20231019	134700	1286497150	29150	29100	29150	29100	89
376	20231019	134600	1283905250	29100	29150	29150	29100	71
377	20231019	134500	1281838700	29100	29100	29100	29100	24
378	20231019	134400	1281140300	29150	29150	29150	29150	10
379	20231019	134300	1280848800	29150	29150	29150	29150	30
380	20231019	134200	1279974300	29150	29150	29150	29150	5
381	20231019	134100	1279828550	29150	29150	29150	29100	1149
382	20231019	134000	1246379200	29150	29150	29150	29150	25
383	20231019	133900	1245650450	29150	29200	29200	29150	1666
384	20231019	133800	1197086050	29200	29200	29200	29200	81
385	20231019	133700	1194720850	29200	29200	29200	29200	7
386	20231019	133600	1194516450	29200	29200	29200	29200	29
387	20231019	133500	1193669650	29200	29200	29200	29200	62
388	20231019	133400	1191859250	29200	29200	29200	29200	57
389	20231019	133300	1190194850	29200	29200	29200	29200	5
390	20231019	133200	1190048850	29200	29200	29200	29200	0
391	20231019	133100	1190048850	29200	29200	29200	29200	0
392	20231019	133000	1190048850	29200	29200	29200	29200	151
393	20231019	132900	1185639650	29200	29150	29200	29150	18
394	20231019	132800	1185114100	29200	29200	29200	29200	44
395	20231019	132700	1183829300	29200	29200	29200	29200	8
396	20231019	132600	1183595700	29200	29200	29200	29200	108
397	20231019	132500	1180442100	29250	29200	29250	29200	50
398	20231019	132400	1178982050	29200	29200	29250	29150	197
399	20231019	132300	1173232150	29200	29250	29250	29200	100
400	20231019	132200	1170310900	29150	29250	29250	29150	138
401	20231019	132100	1166277150	29250	29250	29250	29200	91
402	20231019	132000	1163617650	29200	29200	29200	29200	527
403	20231019	131900	1148229250	29200	29200	29200	29200	0
404	20231019	131800	1148229250	29200	29200	29200	29200	5
405	20231019	131700	1148083250	29200	29200	29200	29200	10
406	20231019	131600	1147791250	29200	29200	29200	29200	50
407	20231019	131500	1146331250	29200	29200	29200	29200	1
408	20231019	131400	1146302050	29200	29200	29200	29200	0
409	20231019	131300	1146302050	29200	29200	29200	29200	40
410	20231019	131200	1145134050	29200	29200	29200	29200	68
411	20231019	131100	1143148450	29200	29200	29200	29200	10
412	20231019	131000	1142856450	29150	29150	29150	29150	0
413	20231019	130900	1142856450	29150	29150	29150	29150	0
414	20231019	130800	1142856450	29150	29200	29200	29150	68
415	20231019	130700	1140873750	29200	29200	29200	29200	6
416	20231019	130600	1140698550	29150	29150	29150	29150	0
417	20231019	130500	1140698550	29150	29150	29150	29150	0
418	20231019	130400	1140698550	29150	29150	29150	29150	10
419	20231019	130300	1140407050	29150	29150	29150	29150	63
420	20231019	130200	1138570600	29200	29200	29200	29200	1
421	20231019	130100	1138541400	29200	29200	29200	29200	6
422	20231019	130000	1138366200	29200	29200	29200	29200	2
423	20231019	125900	1138307800	29150	29150	29150	29150	0
424	20231019	125800	1138307800	29150	29200	29200	29150	677
425	20231019	125700	1118570750	29250	29200	29250	29200	70
426	20231019	125600	1116525750	29200	29200	29200	29200	540
427	20231019	125500	1100757750	29250	29250	29250	29250	44
428	20231019	125400	1099470750	29250	29200	29250	29200	101
429	20231019	125300	1096518800	29200	29200	29200	29200	0
430	20231019	125200	1096518800	29200	29200	29200	29200	8
431	20231019	125100	1096285200	29250	29250	29250	29250	0
432	20231019	125000	1096285200	29250	29250	29250	29250	1
433	20231019	124900	1096255950	29200	29200	29200	29200	0
434	20231019	124800	1096255950	29200	29200	29200	29200	0
435	20231019	124700	1096255950	29200	29200	29200	29200	0
436	20231019	124600	1096255950	29200	29200	29200	29200	43
437	20231019	124500	1095000350	29200	29200	29200	29200	218
438	20231019	124400	1088634750	29200	29200	29200	29200	0
439	20231019	124300	1088634750	29200	29200	29200	29200	0
440	20231019	124200	1088634750	29200	29200	29200	29200	1
441	20231019	124100	1088605550	29200	29200	29200	29200	14
442	20231019	124000	1088196750	29200	29150	29200	29150	2
443	20231019	123900	1088138400	29150	29150	29150	29150	17
444	20231019	123800	1087642850	29200	29200	29200	29150	54
445	20231019	123700	1086068550	29200	29200	29200	29200	269
446	20231019	123600	1078213750	29250	29250	29250	29250	0
447	20231019	123500	1078213750	29250	29250	29250	29250	18
448	20231019	123400	1077687250	29250	29250	29250	29250	34
449	20231019	123300	1076692750	29250	29200	29250	29200	4
450	20231019	123200	1076575900	29200	29200	29200	29200	5
451	20231019	123100	1076429900	29200	29200	29200	29200	6
452	20231019	123000	1076254700	29200	29200	29200	29200	363
453	20231019	122900	1065655100	29200	29200	29200	29200	4
454	20231019	122800	1065538300	29200	29150	29200	29150	1541
455	20231019	122700	1020615900	29150	29150	29150	29150	5
456	20231019	122600	1020470150	29200	29200	29200	29200	9
457	20231019	122500	1020207350	29200	29150	29200	29150	168
458	20231019	122400	1015310100	29150	29150	29150	29150	214
459	20231019	122300	1009072000	29150	29150	29150	29150	1
460	20231019	122200	1009042850	29200	29250	29250	29200	2419
461	20231019	122100	938403700	29250	29250	29250	29250	100
462	20231019	122000	935478700	29300	29300	29300	29300	43
463	20231019	121900	934218800	29300	29300	29300	29300	0
464	20231019	121800	934218800	29300	29300	29300	29300	5
465	20231019	121700	934072300	29300	29300	29300	29300	0
466	20231019	121600	934072300	29300	29250	29300	29250	9
467	20231019	121500	933808950	29250	29250	29250	29250	15
468	20231019	121400	933370200	29250	29300	29300	29250	189
469	20231019	121300	927841900	29300	29300	29300	29300	0
470	20231019	121200	927841900	29300	29300	29300	29300	0
471	20231019	121100	927841900	29300	29300	29300	29300	0
472	20231019	121000	927841900	29300	29300	29300	29300	0
473	20231019	120900	927841900	29300	29300	29300	29300	0
474	20231019	120800	927841900	29300	29300	29300	29300	22
475	20231019	120700	927197300	29250	29250	29250	29250	80
476	20231019	120600	924857300	29250	29250	29250	29250	30
477	20231019	120500	923979800	29300	29300	29300	29300	10
478	20231019	120400	923686800	29300	29300	29300	29300	44
479	20231019	120300	922397600	29300	29250	29300	29250	40
480	20231019	120200	921225650	29200	29300	29300	29200	243
481	20231019	120100	914120750	29250	29250	29250	29250	18
482	20231019	120000	913594250	29250	29250	29250	29250	23
483	20231019	115900	912921500	29250	29250	29250	29250	0
484	20231019	115800	912921500	29250	29250	29250	29250	0
485	20231019	115700	912921500	29250	29250	29250	29200	284
486	20231019	115600	904627000	29250	29250	29250	29250	22
487	20231019	115500	903983500	29250	29250	29250	29200	40
488	20231019	115400	902815300	29250	29250	29250	29250	8
489	20231019	115300	902581300	29250	29200	29250	29200	33
490	20231019	115200	901617450	29250	29250	29250	29200	435
491	20231019	115100	888899700	29250	29250	29250	29200	1227
492	20231019	115000	853059950	29250	29250	29250	29250	208
493	20231019	114900	846975950	29300	29300	29300	29300	2
494	20231019	114800	846917350	29250	29300	29300	29250	226
495	20231019	114700	840306800	29300	29250	29300	29250	135
496	20231019	114600	836357900	29300	29300	29300	29300	1
497	20231019	114500	836328600	29250	29250	29250	29250	0
498	20231019	114400	836328600	29250	29250	29250	29250	0
499	20231019	114300	836328600	29250	29250	29250	29250	0
500	20231019	114200	836328600	29250	29250	29250	29250	1
501	20231019	114100	836299350	29250	29200	29250	29200	62
502	20231019	114000	834486150	29200	29250	29250	29200	1295
503	20231019	113900	796638450	29250	29300	29300	29250	318
504	20231019	113800	787336050	29300	29300	29300	29300	18
505	20231019	113700	786808650	29300	29300	29300	29300	51
506	20231019	113600	785314350	29300	29250	29300	29250	3
507	20231019	113500	785226500	29250	29250	29250	29250	36
508	20231019	113400	784173500	29250	29250	29250	29250	24
509	20231019	113300	783471500	29250	29250	29250	29250	104
510	20231019	113200	780429500	29250	29250	29250	29250	17
511	20231019	113100	779932250	29250	29250	29250	29250	87
512	20231019	113000	777387500	29250	29250	29250	29250	100
513	20231019	112900	774462500	29250	29250	29250	29250	0
514	20231019	112800	774462500	29250	29300	29300	29250	320
515	20231019	112700	765101600	29300	29300	29300	29300	291
516	20231019	112600	756575300	29350	29350	29350	29350	72
517	20231019	112500	754462100	29350	29350	29350	29350	2
518	20231019	112400	754403400	29350	29350	29350	29350	39
519	20231019	112300	753258750	29400	29350	29400	29350	35
520	20231019	112200	752231450	29350	29350	29350	29350	18
521	20231019	112100	751703150	29300	29300	29300	29300	14
522	20231019	112000	751292950	29300	29300	29300	29300	5
523	20231019	111900	751146450	29300	29300	29300	29300	5
524	20231019	111800	750999950	29300	29300	29300	29300	5
525	20231019	111700	750853450	29300	29300	29300	29300	21
526	20231019	111600	750238150	29300	29350	29350	29300	666
527	20231019	111500	730716450	29400	29400	29400	29400	3
528	20231019	111400	730628250	29400	29400	29400	29400	10
529	20231019	111300	730334250	29400	29400	29400	29400	0
530	20231019	111200	730334250	29400	29450	29450	29400	96
531	20231019	111100	727507700	29450	29450	29450	29450	0
532	20231019	111000	727507700	29450	29450	29450	29450	55
533	20231019	110900	725887950	29450	29450	29450	29450	43
534	20231019	110800	724621600	29450	29400	29450	29400	28
535	20231019	110700	723798000	29400	29400	29400	29400	10
536	20231019	110600	723504000	29400	29450	29450	29400	7
537	20231019	110500	723298100	29450	29450	29450	29450	35
538	20231019	110400	722267350	29450	29450	29450	29450	44
539	20231019	110300	720971550	29450	29400	29450	29400	125
540	20231019	110200	717294800	29400	29400	29400	29400	38
541	20231019	110100	716177600	29350	29350	29350	29350	0
542	20231019	110000	716177600	29350	29350	29350	29350	47
543	20231019	105900	714798150	29350	29350	29350	29350	0
544	20231019	105800	714798150	29350	29450	29450	29350	414
545	20231019	105700	702646250	29350	29350	29350	29350	0
546	20231019	105600	702646250	29350	29400	29400	29350	172
547	20231019	105500	697591950	29400	29400	29450	29250	1364
548	20231019	105400	657568750	29450	29450	29450	29450	0
549	20231019	105300	657568750	29450	29450	29450	29450	40
550	20231019	105200	656390750	29450	29450	29450	29450	0
551	20231019	105100	656390750	29450	29450	29450	29450	9
552	20231019	105000	656125700	29450	29450	29450	29450	1
553	20231019	104900	656096250	29500	29500	29500	29500	0
554	20231019	104800	656096250	29500	29450	29500	29350	603
555	20231019	104700	638381800	29500	29450	29500	29450	2
556	20231019	104600	638322850	29550	29550	29550	29550	104
557	20231019	104500	635249650	29550	29500	29550	29500	193
558	20231019	104400	629552550	29450	29450	29450	29450	34
559	20231019	104300	628551250	29450	29450	29450	29450	0
560	20231019	104200	628551250	29450	29400	29450	29400	159
561	20231019	104100	623870900	29400	29500	29500	29400	820
562	20231019	104000	599700000	29500	29500	29500	29500	60
563	20231019	103900	597930000	29550	29600	29600	29550	202
564	20231019	103800	591951600	29650	29650	29650	29650	1
565	20231019	103700	591921950	29650	29650	29650	29650	0
566	20231019	103600	591921950	29650	29650	29650	29650	0
567	20231019	103500	591921950	29650	29600	29650	29600	16
568	20231019	103400	591447750	29550	29550	29550	29550	0
569	20231019	103300	591447750	29550	29550	29550	29550	0
570	20231019	103200	591447750	29550	29600	29600	29550	420
571	20231019	103100	579032700	29700	29650	29700	29650	6
572	20231019	103000	578854750	29650	29650	29650	29650	0
573	20231019	102900	578854750	29650	29650	29650	29650	35
574	20231019	102800	577817000	29650	29700	29700	29650	89
575	20231019	102700	575178050	29700	29700	29700	29700	40
576	20231019	102600	573990050	29700	29700	29700	29700	61
577	20231019	102500	572178350	29700	29600	29700	29600	421
578	20231019	102400	559709400	29550	29600	29600	29550	51
579	20231019	102300	558199850	29550	29550	29550	29550	30
580	20231019	102200	557313350	29550	29550	29550	29550	1
581	20231019	102100	557283800	29550	29550	29550	29550	0
582	20231019	102000	557283800	29550	29550	29550	29550	0
583	20231019	101900	557283800	29550	29550	29550	29550	0
584	20231019	101800	557283800	29550	29550	29550	29550	0
585	20231019	101700	557283800	29550	29550	29550	29550	1
586	20231019	101600	557254250	29550	29550	29550	29550	105
587	20231019	101500	554151500	29600	29600	29600	29600	0
588	20231019	101400	554151500	29600	29600	29600	29600	1
589	20231019	101300	554121900	29600	29650	29650	29600	200
590	20231019	101200	548201100	29600	29500	29600	29500	52
591	20231019	101100	546665950	29500	29500	29500	29500	0
592	20231019	101000	546665950	29500	29500	29500	29500	31
593	20231019	100900	545751450	29500	29500	29500	29500	3
594	20231019	100800	545662950	29500	29500	29500	29450	4
595	20231019	100700	545545050	29500	29400	29500	29400	452
596	20231019	100600	532249850	29400	29400	29400	29400	0
597	20231019	100500	532249850	29400	29450	29450	29400	106
598	20231019	100400	529130450	29450	29500	29550	29450	743
599	20231019	100300	507223650	29500	29550	29550	29500	267
600	20231019	100200	499344250	29600	29550	29600	29550	484
601	20231019	100100	485032200	29550	29600	29600	29500	180
602	20231019	100000	479710100	29650	29650	29650	29650	112
603	20231019	095900	476389300	29700	29700	29700	29700	4
604	20231019	095800	476270500	29700	29700	29700	29700	204
605	20231019	095700	470211700	29700	29700	29700	29700	0
606	20231019	095600	470211700	29700	29700	29700	29700	0
607	20231019	095500	470211700	29700	29700	29750	29550	493
608	20231019	095400	455623650	29700	29650	29700	29650	142
609	20231019	095300	451411250	29650	29700	29700	29650	148
610	20231019	095200	447016800	29650	29650	29650	29650	105
611	20231019	095100	443903550	29600	29600	29600	29550	162
612	20231019	095000	439111850	29500	29550	29550	29500	585
613	20231019	094900	421828850	29600	29600	29600	29600	100
614	20231019	094800	418868850	29550	29550	29550	29550	0
615	20231019	094700	418868850	29550	29550	29550	29550	0
616	20231019	094600	418868850	29550	29550	29550	29550	101
617	20231019	094500	415884300	29550	29600	29600	29550	21
618	20231019	094400	415262750	29550	29550	29550	29550	60
619	20231019	094300	413489750	29550	29550	29550	29550	372
620	20231019	094200	402497150	29550	29550	29550	29550	0
621	20231019	094100	402497150	29550	29550	29550	29550	0
622	20231019	094000	402497150	29550	29550	29550	29550	10
623	20231019	093900	402201650	29550	29500	29550	29500	27
624	20231019	093800	401404550	29500	29550	29550	29450	244
625	20231019	093700	394205850	29500	29500	29550	29500	102
626	20231019	093600	391194400	29500	29450	29500	29450	115
627	20231019	093500	387802000	29450	29450	29450	29450	10
628	20231019	093400	387507500	29400	29400	29400	29400	0
629	20231019	093300	387507500	29400	29400	29400	29400	252
630	20231019	093200	380098700	29400	29400	29400	29400	1
631	20231019	093100	380069300	29350	29350	29400	29350	300
632	20231019	093000	371259700	29350	29350	29350	29350	77
633	20231019	092900	368999750	29350	29300	29450	29300	517
634	20231019	092800	353813900	29300	29300	29300	29300	3
635	20231019	092700	353726000	29300	29250	29300	29250	13
636	20231019	092600	353345250	29250	29250	29250	29250	27
637	20231019	092500	352555500	29250	29250	29250	29200	192
638	20231019	092400	346939600	29200	29250	29250	29200	56
639	20231019	092300	345304100	29250	29250	29250	29200	80
640	20231019	092200	342966400	29250	29250	29250	29200	503
641	20231019	092100	328258500	29300	29300	29300	29300	63
642	20231019	092000	326412600	29250	29350	29500	29250	694
643	20231019	091900	306067600	29300	29250	29300	29250	271
644	20231019	091800	298132000	29250	29250	29250	29200	772
645	20231019	091700	275551250	29250	29250	29250	29250	177
646	20231019	091600	270374000	29200	29200	29200	29150	137
647	20231019	091500	266373650	29200	29250	29250	29150	994
648	20231019	091400	237357100	29300	29250	29300	29250	62
649	20231019	091300	235543550	29250	29250	29250	29250	310
650	20231019	091200	226476050	29250	29250	29250	29250	113
651	20231019	091100	223170800	29200	29200	29200	29200	30
652	20231019	091000	222294800	29250	29250	29250	29250	267
653	20231019	090900	214485050	29250	29250	29250	29250	867
654	20231019	090800	189125300	29250	29300	29300	29250	99
655	20231019	090700	186228250	29300	29250	29350	29250	312
656	20231019	090600	177086400	29200	29350	29350	29150	1672
657	20231019	090500	128283150	29400	29200	29450	29200	1548
658	20231019	090400	82788350	29200	29300	29300	29150	239
659	20231019	090300	75805950	29300	29300	29350	29250	421
660	20231019	090200	63479200	29350	29350	29400	29200	428
661	20231019	090100	50942800	29350	29500	29550	29300	222
662	20231019	090000	44414000	29500	29550	29550	29200	1508