KissMeData/144510/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200200	1545247400	29350	29350	29350	29350	1295
3	20231023	200100	1545247400	29350	29350	29350	29350	0
4	20231023	200000	1545247400	29350	29350	29350	29350	0
5	20231023	195900	1545247400	29350	29350	29350	29350	0
6	20231023	195800	1545247400	29350	29350	29350	29350	0
7	20231023	195700	1545247400	29350	29350	29350	29350	0
8	20231023	195600	1545247400	29350	29350	29350	29350	0
9	20231023	195500	1545247400	29350	29350	29350	29350	0
10	20231023	195400	1545247400	29350	29350	29350	29350	0
11	20231023	195300	1545247400	29350	29350	29350	29350	0
12	20231023	195200	1545247400	29350	29350	29350	29350	0
13	20231023	195100	1545247400	29350	29350	29350	29350	0
14	20231023	195000	1545247400	29350	29350	29350	29350	0
15	20231023	194900	1545247400	29350	29350	29350	29350	0
16	20231023	194800	1545247400	29350	29350	29350	29350	0
17	20231023	194700	1545247400	29350	29350	29350	29350	0
18	20231023	194600	1545247400	29350	29350	29350	29350	0
19	20231023	194500	1545247400	29350	29350	29350	29350	0
20	20231023	194400	1545247400	29350	29350	29350	29350	0
21	20231023	194300	1545247400	29350	29350	29350	29350	0
22	20231023	194200	1545247400	29350	29350	29350	29350	0
23	20231023	194100	1545247400	29350	29350	29350	29350	0
24	20231023	194000	1545247400	29350	29350	29350	29350	0
25	20231023	193900	1545247400	29350	29350	29350	29350	0
26	20231023	193800	1545247400	29350	29350	29350	29350	0
27	20231023	193700	1545247400	29350	29350	29350	29350	0
28	20231023	193600	1545247400	29350	29350	29350	29350	0
29	20231023	193500	1545247400	29350	29350	29350	29350	0
30	20231023	193400	1545247400	29350	29350	29350	29350	0
31	20231023	193300	1545247400	29350	29350	29350	29350	0
32	20231023	193200	1545247400	29350	29350	29350	29350	1295
33	20231023	193100	1545247400	29350	29350	29350	29350	0
34	20231023	193000	1545247400	29350	29350	29350	29350	0
35	20231023	192900	1545247400	29350	29350	29350	29350	0
36	20231023	192800	1545247400	29350	29350	29350	29350	0
37	20231023	192700	1545247400	29350	29350	29350	29350	0
38	20231023	192600	1545247400	29350	29350	29350	29350	0
39	20231023	192500	1545247400	29350	29350	29350	29350	0
40	20231023	192400	1545247400	29350	29350	29350	29350	0
41	20231023	192300	1545247400	29350	29350	29350	29350	0
42	20231023	192200	1545247400	29350	29350	29350	29350	0
43	20231023	192100	1545247400	29350	29350	29350	29350	0
44	20231023	192000	1545247400	29350	29350	29350	29350	0
45	20231023	191900	1545247400	29350	29350	29350	29350	0
46	20231023	191800	1545247400	29350	29350	29350	29350	0
47	20231023	191700	1545247400	29350	29350	29350	29350	0
48	20231023	191600	1545247400	29350	29350	29350	29350	0
49	20231023	191500	1545247400	29350	29350	29350	29350	0
50	20231023	191400	1545247400	29350	29350	29350	29350	0
51	20231023	191300	1545247400	29350	29350	29350	29350	0
52	20231023	191200	1545247400	29350	29350	29350	29350	0
53	20231023	191100	1545247400	29350	29350	29350	29350	0
54	20231023	191000	1545247400	29350	29350	29350	29350	0
55	20231023	190900	1545247400	29350	29350	29350	29350	0
56	20231023	190800	1545247400	29350	29350	29350	29350	0
57	20231023	190700	1545247400	29350	29350	29350	29350	0
58	20231023	190600	1545247400	29350	29350	29350	29350	0
59	20231023	190500	1545247400	29350	29350	29350	29350	0
60	20231023	190400	1545247400	29350	29350	29350	29350	0
61	20231023	190300	1545247400	29350	29350	29350	29350	0
62	20231023	190200	1545247400	29350	29350	29350	29350	1295
63	20231023	190100	1545247400	29350	29350	29350	29350	0
64	20231023	190000	1545247400	29350	29350	29350	29350	0
65	20231023	185900	1545247400	29350	29350	29350	29350	0
66	20231023	185800	1545247400	29350	29350	29350	29350	0
67	20231023	185700	1545247400	29350	29350	29350	29350	0
68	20231023	185600	1545247400	29350	29350	29350	29350	0
69	20231023	185500	1545247400	29350	29350	29350	29350	0
70	20231023	185400	1545247400	29350	29350	29350	29350	0
71	20231023	185300	1545247400	29350	29350	29350	29350	0
72	20231023	185200	1545247400	29350	29350	29350	29350	0
73	20231023	185100	1545247400	29350	29350	29350	29350	0
74	20231023	185000	1545247400	29350	29350	29350	29350	0
75	20231023	184900	1545247400	29350	29350	29350	29350	0
76	20231023	184800	1545247400	29350	29350	29350	29350	0
77	20231023	184700	1545247400	29350	29350	29350	29350	0
78	20231023	184600	1545247400	29350	29350	29350	29350	0
79	20231023	184500	1545247400	29350	29350	29350	29350	0
80	20231023	184400	1545247400	29350	29350	29350	29350	0
81	20231023	184300	1545247400	29350	29350	29350	29350	0
82	20231023	184200	1545247400	29350	29350	29350	29350	0
83	20231023	184100	1545247400	29350	29350	29350	29350	0
84	20231023	184000	1545247400	29350	29350	29350	29350	0
85	20231023	183900	1545247400	29350	29350	29350	29350	0
86	20231023	183800	1545247400	29350	29350	29350	29350	0
87	20231023	183700	1545247400	29350	29350	29350	29350	0
88	20231023	183600	1545247400	29350	29350	29350	29350	0
89	20231023	183500	1545247400	29350	29350	29350	29350	0
90	20231023	183400	1545247400	29350	29350	29350	29350	0
91	20231023	183300	1545247400	29350	29350	29350	29350	0
92	20231023	183200	1545247400	29350	29350	29350	29350	1295
93	20231023	183100	1545247400	29350	29350	29350	29350	0
94	20231023	183000	1545247400	29350	29350	29350	29350	0
95	20231023	182900	1545247400	29350	29350	29350	29350	0
96	20231023	182800	1545247400	29350	29350	29350	29350	0
97	20231023	182700	1545247400	29350	29350	29350	29350	0
98	20231023	182600	1545247400	29350	29350	29350	29350	0
99	20231023	182500	1545247400	29350	29350	29350	29350	0
100	20231023	182400	1545247400	29350	29350	29350	29350	0
101	20231023	182300	1545247400	29350	29350	29350	29350	0
102	20231023	182200	1545247400	29350	29350	29350	29350	0
103	20231023	182100	1545247400	29350	29350	29350	29350	0
104	20231023	182000	1545247400	29350	29350	29350	29350	0
105	20231023	181900	1545247400	29350	29350	29350	29350	0
106	20231023	181800	1545247400	29350	29350	29350	29350	0
107	20231023	181700	1545247400	29350	29350	29350	29350	0
108	20231023	181600	1545247400	29350	29350	29350	29350	0
109	20231023	181500	1545247400	29350	29350	29350	29350	0
110	20231023	181400	1545247400	29350	29350	29350	29350	0
111	20231023	181300	1545247400	29350	29350	29350	29350	0
112	20231023	181200	1545247400	29350	29350	29350	29350	0
113	20231023	181100	1545247400	29350	29350	29350	29350	0
114	20231023	181000	1545247400	29350	29350	29350	29350	0
115	20231023	180900	1545247400	29350	29350	29350	29350	0
116	20231023	180800	1545247400	29350	29350	29350	29350	0
117	20231023	180700	1545247400	29350	29350	29350	29350	0
118	20231023	180600	1545247400	29350	29350	29350	29350	0
119	20231023	180500	1545247400	29350	29350	29350	29350	0
120	20231023	180400	1545247400	29350	29350	29350	29350	0
121	20231023	180300	1545247400	29350	29350	29350	29350	0
122	20231023	180200	1545247400	29350	29350	29350	29350	1295
123	20231023	180100	1545247400	29350	29350	29350	29350	0
124	20231023	180000	1545247400	29350	29350	29350	29350	0
125	20231023	175900	1545247400	29350	29350	29350	29350	0
126	20231023	175800	1545247400	29350	29350	29350	29350	0
127	20231023	175700	1545247400	29350	29350	29350	29350	0
128	20231023	175600	1545247400	29350	29350	29350	29350	0
129	20231023	175500	1545247400	29350	29350	29350	29350	0
130	20231023	175400	1545247400	29350	29350	29350	29350	0
131	20231023	175300	1545247400	29350	29350	29350	29350	0
132	20231023	175200	1545247400	29350	29350	29350	29350	0
133	20231023	175100	1545247400	29350	29350	29350	29350	0
134	20231023	175000	1545247400	29350	29350	29350	29350	0
135	20231023	174900	1545247400	29350	29350	29350	29350	0
136	20231023	174800	1545247400	29350	29350	29350	29350	0
137	20231023	174700	1545247400	29350	29350	29350	29350	0
138	20231023	174600	1545247400	29350	29350	29350	29350	0
139	20231023	174500	1545247400	29350	29350	29350	29350	0
140	20231023	174400	1545247400	29350	29350	29350	29350	0
141	20231023	174300	1545247400	29350	29350	29350	29350	0
142	20231023	174200	1545247400	29350	29350	29350	29350	0
143	20231023	174100	1545247400	29350	29350	29350	29350	0
144	20231023	174000	1545247400	29350	29350	29350	29350	0
145	20231023	173900	1545247400	29350	29350	29350	29350	0
146	20231023	173800	1545247400	29350	29350	29350	29350	0
147	20231023	173700	1545247400	29350	29350	29350	29350	0
148	20231023	173600	1545247400	29350	29350	29350	29350	0
149	20231023	173500	1545247400	29350	29350	29350	29350	0
150	20231023	173400	1545247400	29350	29350	29350	29350	0
151	20231023	173300	1545247400	29350	29350	29350	29350	0
152	20231023	173200	1545247400	29350	29350	29350	29350	1295
153	20231023	173100	1545247400	29350	29350	29350	29350	0
154	20231023	173000	1545247400	29350	29350	29350	29350	0
155	20231023	172900	1545247400	29350	29350	29350	29350	0
156	20231023	172800	1545247400	29350	29350	29350	29350	0
157	20231023	172700	1545247400	29350	29350	29350	29350	0
158	20231023	172600	1545247400	29350	29350	29350	29350	0
159	20231023	172500	1545247400	29350	29350	29350	29350	0
160	20231023	172400	1545247400	29350	29350	29350	29350	0
161	20231023	172300	1545247400	29350	29350	29350	29350	0
162	20231023	172200	1545247400	29350	29350	29350	29350	0
163	20231023	172100	1545247400	29350	29350	29350	29350	0
164	20231023	172000	1545247400	29350	29350	29350	29350	0
165	20231023	171900	1545247400	29350	29350	29350	29350	0
166	20231023	171800	1545247400	29350	29350	29350	29350	0
167	20231023	171700	1545247400	29350	29350	29350	29350	0
168	20231023	171600	1545247400	29350	29350	29350	29350	0
169	20231023	171500	1545247400	29350	29350	29350	29350	0
170	20231023	171400	1545247400	29350	29350	29350	29350	0
171	20231023	171300	1545247400	29350	29350	29350	29350	0
172	20231023	171200	1545247400	29350	29350	29350	29350	0
173	20231023	171100	1545247400	29350	29350	29350	29350	0
174	20231023	171000	1545247400	29350	29350	29350	29350	0
175	20231023	170900	1545247400	29350	29350	29350	29350	0
176	20231023	170800	1545247400	29350	29350	29350	29350	0
177	20231023	170700	1545247400	29350	29350	29350	29350	0
178	20231023	170600	1545247400	29350	29350	29350	29350	0
179	20231023	170500	1545247400	29350	29350	29350	29350	0
180	20231023	170400	1545247400	29350	29350	29350	29350	0
181	20231023	170300	1545247400	29350	29350	29350	29350	0
182	20231023	170200	1545247400	29350	29350	29350	29350	1295
183	20231023	170100	1545247400	29350	29350	29350	29350	0
184	20231023	170000	1545247400	29350	29350	29350	29350	0
185	20231023	165900	1545247400	29350	29350	29350	29350	0
186	20231023	165800	1545247400	29350	29350	29350	29350	0
187	20231023	165700	1545247400	29350	29350	29350	29350	0
188	20231023	165600	1545247400	29350	29350	29350	29350	0
189	20231023	165500	1545247400	29350	29350	29350	29350	0
190	20231023	165400	1545247400	29350	29350	29350	29350	0
191	20231023	165300	1545247400	29350	29350	29350	29350	0
192	20231023	165200	1545247400	29350	29350	29350	29350	0
193	20231023	165100	1545247400	29350	29350	29350	29350	0
194	20231023	165000	1545247400	29350	29350	29350	29350	0
195	20231023	164900	1545247400	29350	29350	29350	29350	0
196	20231023	164800	1545247400	29350	29350	29350	29350	0
197	20231023	164700	1545247400	29350	29350	29350	29350	0
198	20231023	164600	1545247400	29350	29350	29350	29350	0
199	20231023	164500	1545247400	29350	29350	29350	29350	0
200	20231023	164400	1545247400	29350	29350	29350	29350	0
201	20231023	164300	1545247400	29350	29350	29350	29350	0
202	20231023	164200	1545247400	29350	29350	29350	29350	0
203	20231023	164100	1545247400	29350	29350	29350	29350	0
204	20231023	164000	1545247400	29350	29350	29350	29350	0
205	20231023	163900	1545247400	29350	29350	29350	29350	0
206	20231023	163800	1545247400	29350	29350	29350	29350	0
207	20231023	163700	1545247400	29350	29350	29350	29350	0
208	20231023	163600	1545247400	29350	29350	29350	29350	0
209	20231023	163500	1545247400	29350	29350	29350	29350	0
210	20231023	163400	1545247400	29350	29350	29350	29350	0
211	20231023	163300	1545247400	29350	29350	29350	29350	0
212	20231023	163200	1545247400	29350	29350	29350	29350	1295
213	20231023	163100	1545247400	29350	29350	29350	29350	0
214	20231023	163000	1545247400	29350	29350	29350	29350	0
215	20231023	162900	1545247400	29350	29350	29350	29350	0
216	20231023	162800	1545247400	29350	29350	29350	29350	0
217	20231023	162700	1545247400	29350	29350	29350	29350	0
218	20231023	162600	1545247400	29350	29350	29350	29350	0
219	20231023	162500	1545247400	29350	29350	29350	29350	0
220	20231023	162400	1545247400	29350	29350	29350	29350	0
221	20231023	162300	1545247400	29350	29350	29350	29350	0
222	20231023	162200	1545247400	29350	29350	29350	29350	0
223	20231023	162100	1545247400	29350	29350	29350	29350	0
224	20231023	162000	1545247400	29350	29350	29350	29350	0
225	20231023	161900	1545247400	29350	29350	29350	29350	0
226	20231023	161800	1545247400	29350	29350	29350	29350	0
227	20231023	161700	1545247400	29350	29350	29350	29350	0
228	20231023	161600	1545247400	29350	29350	29350	29350	0
229	20231023	161500	1545247400	29350	29350	29350	29350	0
230	20231023	161400	1545247400	29350	29350	29350	29350	0
231	20231023	161300	1545247400	29350	29350	29350	29350	0
232	20231023	161200	1545247400	29350	29350	29350	29350	0
233	20231023	161100	1545247400	29350	29350	29350	29350	0
234	20231023	161000	1545247400	29350	29350	29350	29350	0
235	20231023	160900	1545247400	29350	29350	29350	29350	0
236	20231023	160800	1545247400	29350	29350	29350	29350	0
237	20231023	160700	1545247400	29350	29350	29350	29350	0
238	20231023	160600	1545247400	29350	29350	29350	29350	0
239	20231023	160500	1545247400	29350	29350	29350	29350	0
240	20231023	160400	1545247400	29350	29350	29350	29350	0
241	20231023	160300	1545247400	29350	29350	29350	29350	0
242	20231023	160200	1545247400	29350	29350	29350	29350	1295
243	20231023	160100	1545247400	29350	29350	29350	29350	0
244	20231023	160000	1545247400	29350	29350	29350	29350	0
245	20231023	155900	1545247400	29350	29350	29350	29350	0
246	20231023	155800	1545247400	29350	29350	29350	29350	0
247	20231023	155700	1545247400	29350	29350	29350	29350	0
248	20231023	155600	1545247400	29350	29350	29350	29350	0
249	20231023	155500	1545247400	29350	29350	29350	29350	0
250	20231023	155400	1545247400	29350	29350	29350	29350	0
251	20231023	155300	1545247400	29350	29350	29350	29350	0
252	20231023	155200	1545247400	29350	29350	29350	29350	0
253	20231023	155100	1545247400	29350	29350	29350	29350	0
254	20231023	155000	1545247400	29350	29350	29350	29350	0
255	20231023	154900	1545247400	29350	29350	29350	29350	0
256	20231023	154800	1545247400	29350	29350	29350	29350	0
257	20231023	154700	1545247400	29350	29350	29350	29350	0
258	20231023	154600	1545247400	29350	29350	29350	29350	0
259	20231023	154500	1545247400	29350	29350	29350	29350	0
260	20231023	154400	1545247400	29350	29350	29350	29350	0
261	20231023	154300	1545247400	29350	29350	29350	29350	0
262	20231023	154200	1545247400	29350	29350	29350	29350	0
263	20231023	154100	1545247400	29350	29350	29350	29350	0
264	20231023	154000	1545247400	29350	29350	29350	29350	0
265	20231023	153900	1545247400	29350	29350	29350	29350	0
266	20231023	153800	1545247400	29350	29350	29350	29350	0
267	20231023	153700	1545247400	29350	29350	29350	29350	0
268	20231023	153600	1545247400	29350	29350	29350	29350	0
269	20231023	153500	1545247400	29350	29350	29350	29350	0
270	20231023	153400	1545247400	29350	29350	29350	29350	0
271	20231023	153300	1545247400	29350	29350	29350	29350	0
272	20231023	153200	1545247400	29350	29350	29350	29350	1295
273	20231023	153100	1545247400	29350	29350	29350	29350	0
274	20231023	153000	1545247400	29350	29350	29350	29350	1295
275	20231023	152900	1507239150	29200	29200	29200	29200	0
276	20231023	152800	1507239150	29200	29200	29200	29200	0
277	20231023	152700	1507239150	29200	29200	29200	29200	0
278	20231023	152600	1507239150	29200	29200	29200	29200	0
279	20231023	152500	1507239150	29200	29200	29200	29200	0
280	20231023	152400	1507239150	29200	29200	29200	29200	0
281	20231023	152300	1507239150	29200	29200	29200	29200	0
282	20231023	152200	1507239150	29200	29200	29200	29200	0
283	20231023	152100	1507239150	29200	29200	29200	29200	0
284	20231023	152000	1507239150	29200	29200	29200	29200	0
285	20231023	151900	1507239150	29200	29250	29350	29200	143
286	20231023	151800	1503052300	29200	29350	29350	29150	2950
287	20231023	151700	1416899950	29300	29250	29300	29250	116
288	20231023	151600	1413504050	29250	29200	29250	29200	86
289	20231023	151500	1410989050	29200	29250	29250	29150	499
290	20231023	151400	1396422750	29200	29250	29300	29200	454
291	20231023	151300	1383150150	29300	29300	29300	29300	155
292	20231023	151200	1378608650	29300	29300	29300	29250	108
293	20231023	151100	1375444750	29300	29400	29400	29300	526
294	20231023	151000	1360007050	29400	29350	29400	29350	106
295	20231023	150900	1356890700	29400	29400	29400	29400	16
296	20231023	150800	1356420300	29350	29350	29400	29350	52
297	20231023	150700	1354892000	29350	29350	29350	29350	1
298	20231023	150600	1354862650	29350	29350	29400	29350	325
299	20231023	150500	1345310500	29350	29400	29400	29350	36
300	20231023	150400	1344253100	29400	29400	29400	29400	0
301	20231023	150300	1344253100	29400	29400	29400	29400	16
302	20231023	150200	1343782700	29400	29400	29400	29400	17
303	20231023	150100	1343282900	29350	29300	29350	29300	101
304	20231023	150000	1340320900	29350	29350	29350	29350	18
305	20231023	145900	1339792600	29300	29300	29300	29300	0
306	20231023	145800	1339792600	29300	29300	29300	29300	20
307	20231023	145700	1339206600	29250	29350	29350	29250	101
308	20231023	145600	1336248850	29300	29300	29300	29300	39
309	20231023	145500	1335106150	29300	29300	29300	29300	16
310	20231023	145400	1334637350	29250	29250	29250	29250	15
311	20231023	145300	1334198600	29300	29250	29300	29250	115
312	20231023	145200	1330833200	29300	29400	29400	29300	255
313	20231023	145100	1323360600	29400	29400	29400	29400	0
314	20231023	145000	1323360600	29400	29450	29450	29400	404
315	20231023	144900	1311481300	29450	29450	29450	29450	17
316	20231023	144800	1310980650	29450	29450	29450	29450	86
317	20231023	144700	1308447950	29450	29450	29450	29450	0
318	20231023	144600	1308447950	29450	29450	29450	29450	16
319	20231023	144500	1307976750	29450	29400	29450	29400	118
320	20231023	144400	1304506700	29350	29350	29350	29350	93
321	20231023	144300	1301777150	29350	29350	29350	29350	199
322	20231023	144200	1295936500	29350	29350	29350	29350	0
323	20231023	144100	1295936500	29350	29400	29400	29350	48
324	20231023	144000	1294527550	29400	29400	29450	29400	54
325	20231023	143900	1292938050	29400	29400	29400	29400	99
326	20231023	143800	1290027450	29400	29400	29400	29350	72
327	20231023	143700	1287911750	29400	29400	29400	29400	0
328	20231023	143600	1287911750	29400	29350	29400	29350	40
329	20231023	143500	1286735800	29400	29400	29400	29400	16
330	20231023	143400	1286265400	29400	29400	29400	29400	17
331	20231023	143300	1285765600	29400	29350	29400	29350	103
332	20231023	143200	1282741000	29350	29350	29350	29350	17
333	20231023	143100	1282242050	29350	29300	29350	29300	2
334	20231023	143000	1282183400	29350	29350	29350	29350	16
335	20231023	142900	1281713800	29350	29350	29350	29350	1
336	20231023	142800	1281684450	29350	29350	29350	29350	79
337	20231023	142700	1279365800	29350	29350	29400	29350	440
338	20231023	142600	1266450450	29400	29400	29400	29400	217
339	20231023	142500	1260070650	29450	29450	29450	29450	0
340	20231023	142400	1260070650	29450	29400	29450	29400	4
341	20231023	142300	1259953000	29450	29500	29500	29450	259
342	20231023	142200	1252317600	29550	29550	29550	29550	16
343	20231023	142100	1251844800	29550	29550	29550	29550	25
344	20231023	142000	1251106050	29500	29550	29550	29450	51
345	20231023	141900	1249599150	29500	29500	29500	29500	17
346	20231023	141800	1249097650	29450	29450	29450	29450	2
347	20231023	141700	1249038750	29500	29500	29500	29500	59
348	20231023	141600	1247298250	29500	29450	29500	29450	74
349	20231023	141500	1245118150	29500	29500	29500	29500	16
350	20231023	141400	1244646150	29450	29500	29500	29450	17
351	20231023	141300	1244144700	29500	29500	29500	29500	0
352	20231023	141200	1244144700	29500	29500	29500	29500	0
353	20231023	141100	1244144700	29500	29450	29500	29450	11
354	20231023	141000	1243820700	29500	29450	29500	29450	272
355	20231023	140900	1235801950	29450	29500	29500	29450	37
356	20231023	140800	1234711500	29500	29500	29500	29500	0
357	20231023	140700	1234711500	29500	29500	29500	29500	31
358	20231023	140600	1233797000	29500	29450	29500	29450	43
359	20231023	140500	1232529850	29500	29500	29500	29500	16
360	20231023	140400	1232057850	29500	29500	29500	29500	16
361	20231023	140300	1231585850	29500	29500	29500	29500	16
362	20231023	140200	1231113850	29450	29450	29450	29450	76
363	20231023	140100	1228875650	29400	29400	29400	29400	0
364	20231023	140000	1228875650	29400	29400	29400	29400	0
365	20231023	135900	1228875650	29400	29450	29450	29400	171
366	20231023	135800	1223845550	29450	29450	29450	29450	17
367	20231023	135700	1223344900	29450	29450	29450	29450	0
368	20231023	135600	1223344900	29450	29450	29450	29450	20
369	20231023	135500	1222755900	29500	29500	29500	29500	46
370	20231023	135400	1221398900	29500	29500	29500	29500	51
371	20231023	135300	1219894400	29500	29500	29500	29500	16
372	20231023	135200	1219422400	29500	29450	29500	29450	74
373	20231023	135100	1217239450	29450	29400	29450	29400	50
374	20231023	135000	1215767200	29400	29400	29400	29400	4
375	20231023	134900	1215649600	29400	29400	29400	29400	44
376	20231023	134800	1214356000	29400	29400	29400	29400	16
377	20231023	134700	1213885600	29400	29400	29400	29400	16
378	20231023	134600	1213415200	29400	29400	29400	29400	0
379	20231023	134500	1213415200	29400	29400	29400	29400	0
380	20231023	134400	1213415200	29400	29400	29400	29400	49
381	20231023	134300	1211974600	29400	29350	29400	29350	157
382	20231023	134200	1207363200	29350	29350	29350	29350	3
383	20231023	134100	1207275150	29350	29400	29400	29350	296
384	20231023	134000	1198584750	29400	29400	29400	29400	69
385	20231023	133900	1196556150	29400	29450	29450	29400	4
386	20231023	133800	1196438400	29450	29350	29450	29350	146
387	20231023	133700	1192153000	29400	29500	29500	29300	871
388	20231023	133600	1166551250	29500	29450	29500	29450	21
389	20231023	133500	1165932650	29500	29500	29500	29500	27
390	20231023	133400	1165136150	29500	29450	29500	29450	67
391	20231023	133300	1163161450	29500	29500	29500	29500	24
392	20231023	133200	1162453450	29500	29500	29500	29500	17
393	20231023	133100	1161951950	29500	29500	29500	29500	121
394	20231023	133000	1158382450	29500	29500	29500	29500	63
395	20231023	132900	1156523950	29500	29500	29500	29500	651
396	20231023	132800	1137319450	29500	29500	29500	29500	333
397	20231023	132700	1127495950	29550	29550	29550	29550	16
398	20231023	132600	1127023150	29550	29550	29550	29500	86
399	20231023	132500	1124484000	29550	29550	29550	29550	0
400	20231023	132400	1124484000	29550	29550	29550	29500	76
401	20231023	132300	1122240350	29550	29550	29550	29550	116
402	20231023	132200	1118812550	29550	29550	29550	29550	16
403	20231023	132100	1118339750	29550	29550	29550	29550	4
404	20231023	132000	1118221550	29500	29500	29500	29500	0
405	20231023	131900	1118221550	29500	29550	29550	29500	183
406	20231023	131800	1112821750	29550	29550	29550	29550	16
407	20231023	131700	1112348950	29550	29550	29550	29550	34
408	20231023	131600	1111344250	29550	29550	29550	29550	47
409	20231023	131500	1109955400	29550	29550	29550	29550	0
410	20231023	131400	1109955400	29550	29600	29600	29550	165
411	20231023	131300	1105077950	29600	29600	29600	29600	0
412	20231023	131200	1105077950	29600	29550	29600	29550	124
413	20231023	131100	1101412550	29550	29550	29550	29550	0
414	20231023	131000	1101412550	29550	29550	29550	29550	10
415	20231023	130900	1101117050	29550	29600	29600	29550	115
416	20231023	130800	1097716950	29600	29550	29600	29550	27
417	20231023	130700	1096919000	29600	29600	29600	29550	31
418	20231023	130600	1096001500	29600	29600	29600	29600	2
419	20231023	130500	1095942300	29600	29600	29600	29600	116
420	20231023	130400	1092508700	29600	29550	29600	29550	431
421	20231023	130300	1079753600	29550	29600	29600	29550	142
422	20231023	130200	1075550500	29600	29550	29600	29550	3
423	20231023	130100	1075461800	29550	29500	29550	29500	27
424	20231023	130000	1074664000	29600	29600	29600	29600	37
425	20231023	125900	1073568800	29600	29550	29600	29550	76
426	20231023	125800	1071321800	29500	29500	29500	29500	1
427	20231023	125700	1071292300	29500	29500	29500	29500	0
428	20231023	125600	1071292300	29500	29500	29500	29500	0
429	20231023	125500	1071292300	29500	29500	29500	29500	0
430	20231023	125400	1071292300	29500	29500	29500	29450	173
431	20231023	125300	1066190550	29500	29500	29500	29500	3
432	20231023	125200	1066102050	29500	29500	29500	29500	123
433	20231023	125100	1062473550	29500	29500	29500	29500	19
434	20231023	125000	1061913050	29500	29500	29500	29500	20
435	20231023	124900	1061323050	29500	29450	29500	29450	58
436	20231023	124800	1059614900	29450	29500	29550	29450	650
437	20231023	124700	1040417800	29500	29500	29500	29500	11
438	20231023	124600	1040093300	29450	29400	29450	29400	170
439	20231023	124500	1035087250	29400	29400	29400	29400	1
440	20231023	124400	1035057850	29400	29400	29400	29400	28
441	20231023	124300	1034234650	29400	29400	29400	29400	2
442	20231023	124200	1034175850	29350	29350	29350	29350	44
443	20231023	124100	1032884450	29400	29400	29400	29400	34
444	20231023	124000	1031884850	29350	29350	29350	29350	19
445	20231023	123900	1031327200	29350	29350	29350	29350	0
446	20231023	123800	1031327200	29350	29400	29400	29350	81
447	20231023	123700	1028946050	29450	29450	29450	29450	0
448	20231023	123600	1028946050	29450	29450	29450	29450	0
449	20231023	123500	1028946050	29450	29450	29450	29450	0
450	20231023	123400	1028946050	29450	29450	29450	29450	6
451	20231023	123300	1028769350	29450	29450	29450	29450	0
452	20231023	123200	1028769350	29450	29450	29450	29450	56
453	20231023	123100	1027120150	29450	29450	29450	29450	12
454	20231023	123000	1026766750	29500	29450	29500	29450	19
455	20231023	122900	1026207150	29450	29450	29450	29450	0
456	20231023	122800	1026207150	29450	29450	29450	29450	0
457	20231023	122700	1026207150	29450	29450	29450	29450	0
458	20231023	122600	1026207150	29450	29450	29450	29450	114
459	20231023	122500	1022849850	29450	29450	29450	29450	49
460	20231023	122400	1021406800	29400	29400	29400	29400	136
461	20231023	122300	1017408400	29450	29450	29450	29450	2
462	20231023	122200	1017349500	29450	29500	29500	29400	82
463	20231023	122100	1014935400	29450	29450	29450	29450	0
464	20231023	122000	1014935400	29450	29450	29450	29450	0
465	20231023	121900	1014935400	29450	29450	29450	29450	1
466	20231023	121800	1014905950	29450	29450	29450	29450	21
467	20231023	121700	1014287500	29450	29450	29450	29450	0
468	20231023	121600	1014287500	29450	29500	29500	29450	68
469	20231023	121500	1012284800	29450	29450	29450	29450	0
470	20231023	121400	1012284800	29450	29450	29450	29450	0
471	20231023	121300	1012284800	29450	29450	29450	29450	87
472	20231023	121200	1009722650	29450	29450	29450	29450	0
473	20231023	121100	1009722650	29450	29450	29450	29450	109
474	20231023	121000	1006512600	29450	29450	29450	29450	19
475	20231023	120900	1005953050	29500	29500	29500	29500	15
476	20231023	120800	1005510550	29500	29500	29500	29500	47
477	20231023	120700	1004124050	29500	29450	29500	29450	131
478	20231023	120600	1000264750	29400	29400	29400	29400	1
479	20231023	120500	1000235350	29450	29450	29450	29400	55
480	20231023	120400	998617800	29450	29450	29450	29450	11
481	20231023	120300	998293850	29450	29450	29450	29450	0
482	20231023	120200	998293850	29450	29450	29450	29450	0
483	20231023	120100	998293850	29450	29400	29450	29300	448
484	20231023	120000	985134700	29400	29400	29400	29400	20
485	20231023	115900	984546700	29400	29400	29400	29400	15
486	20231023	115800	984105700	29400	29400	29400	29400	11
487	20231023	115700	983782300	29400	29400	29400	29400	2
488	20231023	115600	983723500	29350	29400	29400	29350	19
489	20231023	115500	983165800	29400	29350	29400	29350	12
490	20231023	115400	982813050	29400	29400	29400	29400	14
491	20231023	115300	982401450	29400	29350	29400	29350	72
492	20231023	115200	980287150	29350	29350	29350	29350	23
493	20231023	115100	979612100	29350	29350	29350	29350	0
494	20231023	115000	979612100	29350	29400	29400	29350	113
495	20231023	114900	976295000	29350	29350	29350	29350	0
496	20231023	114800	976295000	29350	29350	29350	29350	11
497	20231023	114700	975972150	29350	29350	29350	29350	14
498	20231023	114600	975561250	29350	29350	29350	29350	79
499	20231023	114500	973242600	29350	29350	29350	29350	18
500	20231023	114400	972714300	29400	29400	29400	29400	0
501	20231023	114300	972714300	29400	29400	29400	29400	0
502	20231023	114200	972714300	29400	29400	29400	29400	55
503	20231023	114100	971097300	29400	29400	29400	29400	0
504	20231023	114000	971097300	29400	29400	29400	29400	0
505	20231023	113900	971097300	29400	29400	29400	29350	321
506	20231023	113800	961663300	29400	29400	29400	29400	52
507	20231023	113700	960134500	29450	29400	29450	29400	118
508	20231023	113600	956664400	29450	29450	29450	29450	11
509	20231023	113500	956340450	29450	29450	29500	29450	177
510	20231023	113400	951127650	29450	29450	29450	29450	17
511	20231023	113300	950627000	29450	29450	29450	29450	30
512	20231023	113200	949743500	29450	29450	29450	29450	13
513	20231023	113100	949360650	29450	29450	29450	29450	0
514	20231023	113000	949360650	29450	29500	29500	29450	103
515	20231023	112900	946326850	29500	29500	29500	29500	10
516	20231023	112800	946031850	29500	29450	29500	29450	64
517	20231023	112700	944146600	29500	29500	29500	29500	18
518	20231023	112600	943615600	29500	29500	29500	29500	9
519	20231023	112500	943350100	29500	29500	29500	29500	10
520	20231023	112400	943055100	29500	29450	29500	29450	53
521	20231023	112300	941493800	29500	29500	29500	29500	30
522	20231023	112200	940608800	29500	29500	29500	29500	29
523	20231023	112100	939753300	29550	29550	29550	29550	1
524	20231023	112000	939723750	29500	29550	29550	29500	64
525	20231023	111900	937834050	29550	29500	29550	29500	56
526	20231023	111800	936180100	29450	29450	29450	29450	130
527	20231023	111700	932351600	29450	29400	29450	29400	55
528	20231023	111600	930732800	29450	29550	29550	29450	127
529	20231023	111500	926987400	29550	29550	29550	29550	22
530	20231023	111400	926337300	29550	29550	29550	29550	0
531	20231023	111300	926337300	29550	29600	29600	29550	118
532	20231023	111200	922849850	29600	29600	29600	29600	32
533	20231023	111100	921902650	29600	29600	29600	29600	31
534	20231023	111000	920985050	29600	29550	29600	29550	11
535	20231023	110900	920659500	29650	29600	29650	29550	48
536	20231023	110800	919239550	29600	29600	29600	29600	18
537	20231023	110700	918706750	29600	29650	29650	29600	98
538	20231023	110600	915805200	29650	29600	29650	29600	80
539	20231023	110500	913437150	29550	29650	29650	29550	81
540	20231023	110400	911042800	29650	29600	29650	29600	48
541	20231023	110300	909621600	29650	29650	29650	29600	72
542	20231023	110200	907487700	29650	29700	29700	29650	83
543	20231023	110100	905023900	29650	29650	29650	29650	39
544	20231023	110000	903867550	29650	29800	29800	29650	1539
545	20231023	105900	858118350	29750	29800	29800	29750	17
546	20231023	105800	857611950	29800	29800	29800	29800	12
547	20231023	105700	857254350	29800	29800	29800	29800	3
548	20231023	105600	857164950	29750	29800	29800	29750	69
549	20231023	105500	855109600	29800	29700	29800	29700	36
550	20231023	105400	854038050	29750	29750	29750	29750	124
551	20231023	105300	850349050	29750	29850	29850	29750	210
552	20231023	105200	844091150	29850	29800	29850	29800	426
553	20231023	105100	831395800	29800	29750	29800	29750	134
554	20231023	105000	827406300	29750	29750	29750	29750	15
555	20231023	104900	826960050	29750	29750	29750	29750	0
556	20231023	104800	826960050	29750	29750	29750	29750	14
557	20231023	104700	826543550	29750	29700	29750	29700	26
558	20231023	104600	825770700	29750	29700	29750	29700	118
559	20231023	104500	822265400	29700	29650	29700	29650	16
560	20231023	104400	821790300	29700	29650	29700	29650	15
561	20231023	104300	821344850	29650	29700	29700	29650	24
562	20231023	104200	820632150	29700	29650	29700	29650	34
563	20231023	104100	819624000	29700	29750	29750	29700	75
564	20231023	104000	817395500	29750	29750	29750	29750	0
565	20231023	103900	817395500	29750	29750	29750	29750	10
566	20231023	103800	817098000	29750	29750	29750	29750	33
567	20231023	103700	816116250	29750	29750	29800	29750	305
568	20231023	103600	807041550	29750	29650	29750	29650	364
569	20231023	103500	796228400	29650	29600	29650	29600	1209
570	20231023	103400	760436750	29550	29450	29550	29450	816
571	20231023	103300	736333900	29450	29500	29500	29450	32
572	20231023	103200	735390650	29500	29450	29500	29350	65
573	20231023	103100	733477500	29450	29400	29450	29400	59
574	20231023	103000	731741700	29400	29450	29450	29400	38
575	20231023	102900	730624000	29400	29450	29450	29400	109
576	20231023	102800	727414800	29500	29500	29500	29500	5
577	20231023	102700	727267300	29500	29500	29500	29500	15
578	20231023	102600	726824800	29500	29500	29500	29500	21
579	20231023	102500	726205300	29500	29500	29500	29500	1
580	20231023	102400	726175800	29500	29500	29500	29500	52
581	20231023	102300	724641800	29450	29450	29450	29450	30
582	20231023	102200	723758300	29350	29400	29400	29300	249
583	20231023	102100	716447750	29400	29450	29450	29350	272
584	20231023	102000	708455700	29450	29450	29450	29450	38
585	20231023	101900	707336600	29500	29450	29500	29450	22
586	20231023	101800	706688500	29450	29400	29450	29400	217
587	20231023	101700	700306300	29400	29350	29400	29350	18
588	20231023	101600	699777150	29350	29300	29350	29300	75
589	20231023	101500	697578500	29300	29300	29300	29300	0
590	20231023	101400	697578500	29300	29300	29350	29300	276
591	20231023	101300	689490700	29300	29300	29300	29300	23
592	20231023	101200	688816800	29250	29200	29250	29200	116
593	20231023	101100	685426200	29200	29200	29200	29200	0
594	20231023	101000	685426200	29200	29200	29200	29200	0
595	20231023	100900	685426200	29200	29200	29200	29200	0
596	20231023	100800	685426200	29200	29200	29200	29200	0
597	20231023	100700	685426200	29200	29150	29200	29150	71
598	20231023	100600	683353050	29150	29150	29150	29150	0
599	20231023	100500	683353050	29150	29150	29150	29150	28
600	20231023	100400	682536850	29150	29150	29150	29150	12
601	20231023	100300	682187050	29150	29350	29350	29150	492
602	20231023	100200	667800750	29300	29350	29350	29300	116
603	20231023	100100	664396650	29350	29300	29350	29300	121
604	20231023	100000	660847950	29300	29300	29300	29300	25
605	20231023	095900	660115450	29250	29350	29350	29250	88
606	20231023	095800	657537050	29350	29400	29400	29350	115
607	20231023	095700	654161750	29400	29400	29400	29400	1
608	20231023	095600	654132350	29350	29350	29350	29350	8
609	20231023	095500	653897550	29350	29350	29350	29350	29
610	20231023	095400	653046400	29350	29350	29350	29350	1
611	20231023	095300	653017050	29350	29350	29350	29350	435
612	20231023	095200	640249800	29300	29400	29450	29300	697
613	20231023	095100	619751550	29400	29400	29400	29400	2
614	20231023	095000	619692750	29350	29400	29400	29350	141
615	20231023	094900	615554350	29400	29400	29400	29400	0
616	20231023	094800	615554350	29400	29400	29400	29400	11
617	20231023	094700	615230950	29350	29350	29350	29350	33
618	20231023	094600	614262400	29300	29350	29350	29300	152
619	20231023	094500	609808700	29350	29350	29350	29300	68
620	20231023	094400	607813050	29300	29400	29400	29300	73
621	20231023	094300	605672300	29400	29400	29450	29400	11
622	20231023	094200	605348850	29400	29400	29400	29400	50
623	20231023	094100	603878850	29400	29500	29500	29400	192
624	20231023	094000	598226350	29450	29450	29500	29450	178
625	20231023	093900	592984150	29400	29350	29400	29350	275
626	20231023	093800	584901300	29300	29300	29300	29300	0
627	20231023	093700	584901300	29300	29400	29400	29300	272
628	20231023	093600	576929050	29350	29350	29450	29350	396
629	20231023	093500	565287750	29350	29300	29350	29300	124
630	20231023	093400	561654150	29300	29250	29300	29250	23
631	20231023	093300	560981350	29200	29200	29200	29200	0
632	20231023	093200	560981350	29200	29200	29300	29200	1320
633	20231023	093100	522371850	29200	29200	29250	29200	159
634	20231023	093000	517721500	29250	29350	29350	29250	206
635	20231023	092900	511690300	29300	29100	29300	29100	623
636	20231023	092800	493494900	29150	29100	29150	29100	56
637	20231023	092700	491865050	28950	29100	29150	28950	845
638	20231023	092600	467328650	29100	29100	29150	29100	281
639	20231023	092500	459139400	29050	29150	29150	29050	160
640	20231023	092400	454482000	29150	29000	29150	29000	264
641	20231023	092300	446802400	29000	29050	29050	29000	203
642	20231023	092200	440913250	29050	29050	29050	29050	5
643	20231023	092100	440768000	29050	29100	29100	29050	113
644	20231023	092000	437481650	29200	29000	29200	29000	657
645	20231023	091900	418404050	29000	29000	29000	29000	23
646	20231023	091800	417737050	29000	29000	29050	28950	657
647	20231023	091700	398703950	29050	29000	29050	28950	1858
648	20231023	091600	344818900	29000	29100	29100	29000	1377
649	20231023	091500	304810650	29150	29150	29150	29100	49
650	20231023	091400	303382350	29150	29150	29150	29100	136
651	20231023	091300	299418600	29150	29250	29250	29150	203
652	20231023	091200	293490500	29250	29200	29350	29200	2187
653	20231023	091100	229463500	29200	29150	29300	29150	615
654	20231023	091000	211490800	28850	28950	29200	28850	1221
655	20231023	090900	176059200	29000	29000	29000	29000	6
656	20231023	090800	175885200	29000	29050	29050	29000	355
657	20231023	090700	165580550	29100	29150	29300	29050	168
658	20231023	090600	160683650	29150	28900	29300	28900	592
659	20231023	090500	143499950	28850	28850	28900	28850	507
660	20231023	090400	128871500	28850	28900	28900	28850	29
661	20231023	090300	128034750	28900	28850	28900	28800	582
662	20231023	090200	111247450	28850	28750	28850	28750	156
663	20231023	090100	106753950	28750	28750	28800	28700	338
664	20231023	090000	97046100	28800	28500	28800	28500	3401