KissMeData/251270/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203000	7598462600	41650	41650	41650	41650	18091
3	20231010	202900	7598462600	41650	41650	41650	41650	0
4	20231010	202800	7598462600	41650	41650	41650	41650	0
5	20231010	202700	7598462600	41650	41650	41650	41650	0
6	20231010	202600	7598462600	41650	41650	41650	41650	0
7	20231010	202500	7598462600	41650	41650	41650	41650	0
8	20231010	202400	7598462600	41650	41650	41650	41650	0
9	20231010	202300	7598462600	41650	41650	41650	41650	0
10	20231010	202200	7598462600	41650	41650	41650	41650	0
11	20231010	202100	7598462600	41650	41650	41650	41650	0
12	20231010	202000	7598462600	41650	41650	41650	41650	0
13	20231010	201900	7598462600	41650	41650	41650	41650	0
14	20231010	201800	7598462600	41650	41650	41650	41650	0
15	20231010	201700	7598462600	41650	41650	41650	41650	0
16	20231010	201600	7598462600	41650	41650	41650	41650	0
17	20231010	201500	7598462600	41650	41650	41650	41650	0
18	20231010	201400	7598462600	41650	41650	41650	41650	0
19	20231010	201300	7598462600	41650	41650	41650	41650	0
20	20231010	201200	7598462600	41650	41650	41650	41650	0
21	20231010	201100	7598462600	41650	41650	41650	41650	0
22	20231010	201000	7598462600	41650	41650	41650	41650	0
23	20231010	200900	7598462600	41650	41650	41650	41650	0
24	20231010	200800	7598462600	41650	41650	41650	41650	0
25	20231010	200700	7598462600	41650	41650	41650	41650	0
26	20231010	200600	7598462600	41650	41650	41650	41650	0
27	20231010	200500	7598462600	41650	41650	41650	41650	0
28	20231010	200400	7598462600	41650	41650	41650	41650	0
29	20231010	200300	7598462600	41650	41650	41650	41650	0
30	20231010	200200	7598462600	41650	41650	41650	41650	0
31	20231010	200100	7598462600	41650	41650	41650	41650	0
32	20231010	200000	7598462600	41650	41650	41650	41650	18091
33	20231010	195900	7598462600	41650	41650	41650	41650	0
34	20231010	195800	7598462600	41650	41650	41650	41650	0
35	20231010	195700	7598462600	41650	41650	41650	41650	0
36	20231010	195600	7598462600	41650	41650	41650	41650	0
37	20231010	195500	7598462600	41650	41650	41650	41650	0
38	20231010	195400	7598462600	41650	41650	41650	41650	0
39	20231010	195300	7598462600	41650	41650	41650	41650	0
40	20231010	195200	7598462600	41650	41650	41650	41650	0
41	20231010	195100	7598462600	41650	41650	41650	41650	0
42	20231010	195000	7598462600	41650	41650	41650	41650	0
43	20231010	194900	7598462600	41650	41650	41650	41650	0
44	20231010	194800	7598462600	41650	41650	41650	41650	0
45	20231010	194700	7598462600	41650	41650	41650	41650	0
46	20231010	194600	7598462600	41650	41650	41650	41650	0
47	20231010	194500	7598462600	41650	41650	41650	41650	0
48	20231010	194400	7598462600	41650	41650	41650	41650	0
49	20231010	194300	7598462600	41650	41650	41650	41650	0
50	20231010	194200	7598462600	41650	41650	41650	41650	0
51	20231010	194100	7598462600	41650	41650	41650	41650	0
52	20231010	194000	7598462600	41650	41650	41650	41650	0
53	20231010	193900	7598462600	41650	41650	41650	41650	0
54	20231010	193800	7598462600	41650	41650	41650	41650	0
55	20231010	193700	7598462600	41650	41650	41650	41650	0
56	20231010	193600	7598462600	41650	41650	41650	41650	0
57	20231010	193500	7598462600	41650	41650	41650	41650	0
58	20231010	193400	7598462600	41650	41650	41650	41650	0
59	20231010	193300	7598462600	41650	41650	41650	41650	0
60	20231010	193200	7598462600	41650	41650	41650	41650	0
61	20231010	193100	7598462600	41650	41650	41650	41650	0
62	20231010	193000	7598462600	41650	41650	41650	41650	18091
63	20231010	192900	7598462600	41650	41650	41650	41650	0
64	20231010	192800	7598462600	41650	41650	41650	41650	0
65	20231010	192700	7598462600	41650	41650	41650	41650	0
66	20231010	192600	7598462600	41650	41650	41650	41650	0
67	20231010	192500	7598462600	41650	41650	41650	41650	0
68	20231010	192400	7598462600	41650	41650	41650	41650	0
69	20231010	192300	7598462600	41650	41650	41650	41650	0
70	20231010	192200	7598462600	41650	41650	41650	41650	0
71	20231010	192100	7598462600	41650	41650	41650	41650	0
72	20231010	192000	7598462600	41650	41650	41650	41650	0
73	20231010	191900	7598462600	41650	41650	41650	41650	0
74	20231010	191800	7598462600	41650	41650	41650	41650	0
75	20231010	191700	7598462600	41650	41650	41650	41650	0
76	20231010	191600	7598462600	41650	41650	41650	41650	0
77	20231010	191500	7598462600	41650	41650	41650	41650	0
78	20231010	191400	7598462600	41650	41650	41650	41650	0
79	20231010	191300	7598462600	41650	41650	41650	41650	0
80	20231010	191200	7598462600	41650	41650	41650	41650	0
81	20231010	191100	7598462600	41650	41650	41650	41650	0
82	20231010	191000	7598462600	41650	41650	41650	41650	0
83	20231010	190900	7598462600	41650	41650	41650	41650	0
84	20231010	190800	7598462600	41650	41650	41650	41650	0
85	20231010	190700	7598462600	41650	41650	41650	41650	0
86	20231010	190600	7598462600	41650	41650	41650	41650	0
87	20231010	190500	7598462600	41650	41650	41650	41650	0
88	20231010	190400	7598462600	41650	41650	41650	41650	0
89	20231010	190300	7598462600	41650	41650	41650	41650	0
90	20231010	190200	7598462600	41650	41650	41650	41650	0
91	20231010	190100	7598462600	41650	41650	41650	41650	0
92	20231010	190000	7598462600	41650	41650	41650	41650	18091
93	20231010	185900	7598462600	41650	41650	41650	41650	0
94	20231010	185800	7598462600	41650	41650	41650	41650	0
95	20231010	185700	7598462600	41650	41650	41650	41650	0
96	20231010	185600	7598462600	41650	41650	41650	41650	0
97	20231010	185500	7598462600	41650	41650	41650	41650	0
98	20231010	185400	7598462600	41650	41650	41650	41650	0
99	20231010	185300	7598462600	41650	41650	41650	41650	0
100	20231010	185200	7598462600	41650	41650	41650	41650	0
101	20231010	185100	7598462600	41650	41650	41650	41650	0
102	20231010	185000	7598462600	41650	41650	41650	41650	0
103	20231010	184900	7598462600	41650	41650	41650	41650	0
104	20231010	184800	7598462600	41650	41650	41650	41650	0
105	20231010	184700	7598462600	41650	41650	41650	41650	0
106	20231010	184600	7598462600	41650	41650	41650	41650	0
107	20231010	184500	7598462600	41650	41650	41650	41650	0
108	20231010	184400	7598462600	41650	41650	41650	41650	0
109	20231010	184300	7598462600	41650	41650	41650	41650	0
110	20231010	184200	7598462600	41650	41650	41650	41650	0
111	20231010	184100	7598462600	41650	41650	41650	41650	0
112	20231010	184000	7598462600	41650	41650	41650	41650	0
113	20231010	183900	7598462600	41650	41650	41650	41650	0
114	20231010	183800	7598462600	41650	41650	41650	41650	0
115	20231010	183700	7598462600	41650	41650	41650	41650	0
116	20231010	183600	7598462600	41650	41650	41650	41650	0
117	20231010	183500	7598462600	41650	41650	41650	41650	0
118	20231010	183400	7598462600	41650	41650	41650	41650	0
119	20231010	183300	7598462600	41650	41650	41650	41650	0
120	20231010	183200	7598462600	41650	41650	41650	41650	0
121	20231010	183100	7598462600	41650	41650	41650	41650	0
122	20231010	183000	7598462600	41650	41650	41650	41650	18091
123	20231010	182900	7598462600	41650	41650	41650	41650	0
124	20231010	182800	7598462600	41650	41650	41650	41650	0
125	20231010	182700	7598462600	41650	41650	41650	41650	0
126	20231010	182600	7598462600	41650	41650	41650	41650	0
127	20231010	182500	7598462600	41650	41650	41650	41650	0
128	20231010	182400	7598462600	41650	41650	41650	41650	0
129	20231010	182300	7598462600	41650	41650	41650	41650	0
130	20231010	182200	7598462600	41650	41650	41650	41650	0
131	20231010	182100	7598462600	41650	41650	41650	41650	0
132	20231010	182000	7598462600	41650	41650	41650	41650	0
133	20231010	181900	7598462600	41650	41650	41650	41650	0
134	20231010	181800	7598462600	41650	41650	41650	41650	0
135	20231010	181700	7598462600	41650	41650	41650	41650	0
136	20231010	181600	7598462600	41650	41650	41650	41650	0
137	20231010	181500	7598462600	41650	41650	41650	41650	0
138	20231010	181400	7598462600	41650	41650	41650	41650	0
139	20231010	181300	7598462600	41650	41650	41650	41650	0
140	20231010	181200	7598462600	41650	41650	41650	41650	0
141	20231010	181100	7598462600	41650	41650	41650	41650	0
142	20231010	181000	7598462600	41650	41650	41650	41650	0
143	20231010	180900	7598462600	41650	41650	41650	41650	0
144	20231010	180800	7598462600	41650	41650	41650	41650	0
145	20231010	180700	7598462600	41650	41650	41650	41650	0
146	20231010	180600	7598462600	41650	41650	41650	41650	0
147	20231010	180500	7598462600	41650	41650	41650	41650	0
148	20231010	180400	7598462600	41650	41650	41650	41650	0
149	20231010	180300	7598462600	41650	41650	41650	41650	0
150	20231010	180200	7598462600	41650	41650	41650	41650	0
151	20231010	180100	7598462600	41650	41650	41650	41650	0
152	20231010	180000	7598462600	41650	41650	41650	41650	18091
153	20231010	175900	7598462600	41650	41650	41650	41650	0
154	20231010	175800	7598462600	41650	41650	41650	41650	0
155	20231010	175700	7598462600	41650	41650	41650	41650	0
156	20231010	175600	7598462600	41650	41650	41650	41650	0
157	20231010	175500	7598462600	41650	41650	41650	41650	0
158	20231010	175400	7598462600	41650	41650	41650	41650	0
159	20231010	175300	7598462600	41650	41650	41650	41650	0
160	20231010	175200	7598462600	41650	41650	41650	41650	0
161	20231010	175100	7598462600	41650	41650	41650	41650	0
162	20231010	175000	7598462600	41650	41650	41650	41650	0
163	20231010	174900	7598462600	41650	41650	41650	41650	0
164	20231010	174800	7598462600	41650	41650	41650	41650	0
165	20231010	174700	7598462600	41650	41650	41650	41650	0
166	20231010	174600	7598462600	41650	41650	41650	41650	0
167	20231010	174500	7598462600	41650	41650	41650	41650	0
168	20231010	174400	7598462600	41650	41650	41650	41650	0
169	20231010	174300	7598462600	41650	41650	41650	41650	0
170	20231010	174200	7598462600	41650	41650	41650	41650	0
171	20231010	174100	7598462600	41650	41650	41650	41650	0
172	20231010	174000	7598462600	41650	41650	41650	41650	0
173	20231010	173900	7598462600	41650	41650	41650	41650	0
174	20231010	173800	7598462600	41650	41650	41650	41650	0
175	20231010	173700	7598462600	41650	41650	41650	41650	0
176	20231010	173600	7598462600	41650	41650	41650	41650	0
177	20231010	173500	7598462600	41650	41650	41650	41650	0
178	20231010	173400	7598462600	41650	41650	41650	41650	0
179	20231010	173300	7598462600	41650	41650	41650	41650	0
180	20231010	173200	7598462600	41650	41650	41650	41650	0
181	20231010	173100	7598462600	41650	41650	41650	41650	0
182	20231010	173000	7598462600	41650	41650	41650	41650	18091
183	20231010	172900	7598462600	41650	41650	41650	41650	0
184	20231010	172800	7598462600	41650	41650	41650	41650	0
185	20231010	172700	7598462600	41650	41650	41650	41650	0
186	20231010	172600	7598462600	41650	41650	41650	41650	0
187	20231010	172500	7598462600	41650	41650	41650	41650	0
188	20231010	172400	7598462600	41650	41650	41650	41650	0
189	20231010	172300	7598462600	41650	41650	41650	41650	0
190	20231010	172200	7598462600	41650	41650	41650	41650	0
191	20231010	172100	7598462600	41650	41650	41650	41650	0
192	20231010	172000	7598462600	41650	41650	41650	41650	0
193	20231010	171900	7598462600	41650	41650	41650	41650	0
194	20231010	171800	7598462600	41650	41650	41650	41650	0
195	20231010	171700	7598462600	41650	41650	41650	41650	0
196	20231010	171600	7598462600	41650	41650	41650	41650	0
197	20231010	171500	7598462600	41650	41650	41650	41650	0
198	20231010	171400	7598462600	41650	41650	41650	41650	0
199	20231010	171300	7598462600	41650	41650	41650	41650	0
200	20231010	171200	7598462600	41650	41650	41650	41650	0
201	20231010	171100	7598462600	41650	41650	41650	41650	0
202	20231010	171000	7598462600	41650	41650	41650	41650	0
203	20231010	170900	7598462600	41650	41650	41650	41650	0
204	20231010	170800	7598462600	41650	41650	41650	41650	0
205	20231010	170700	7598462600	41650	41650	41650	41650	0
206	20231010	170600	7598462600	41650	41650	41650	41650	0
207	20231010	170500	7598462600	41650	41650	41650	41650	0
208	20231010	170400	7598462600	41650	41650	41650	41650	0
209	20231010	170300	7598462600	41650	41650	41650	41650	0
210	20231010	170200	7598462600	41650	41650	41650	41650	0
211	20231010	170100	7598462600	41650	41650	41650	41650	0
212	20231010	170000	7598462600	41650	41650	41650	41650	18091
213	20231010	165900	7598462600	41650	41650	41650	41650	0
214	20231010	165800	7598462600	41650	41650	41650	41650	0
215	20231010	165700	7598462600	41650	41650	41650	41650	0
216	20231010	165600	7598462600	41650	41650	41650	41650	0
217	20231010	165500	7598462600	41650	41650	41650	41650	0
218	20231010	165400	7598462600	41650	41650	41650	41650	0
219	20231010	165300	7598462600	41650	41650	41650	41650	0
220	20231010	165200	7598462600	41650	41650	41650	41650	0
221	20231010	165100	7598462600	41650	41650	41650	41650	0
222	20231010	165000	7598462600	41650	41650	41650	41650	0
223	20231010	164900	7598462600	41650	41650	41650	41650	0
224	20231010	164800	7598462600	41650	41650	41650	41650	0
225	20231010	164700	7598462600	41650	41650	41650	41650	0
226	20231010	164600	7598462600	41650	41650	41650	41650	0
227	20231010	164500	7598462600	41650	41650	41650	41650	0
228	20231010	164400	7598462600	41650	41650	41650	41650	0
229	20231010	164300	7598462600	41650	41650	41650	41650	0
230	20231010	164200	7598462600	41650	41650	41650	41650	0
231	20231010	164100	7598462600	41650	41650	41650	41650	0
232	20231010	164000	7598462600	41650	41650	41650	41650	0
233	20231010	163900	7598462600	41650	41650	41650	41650	0
234	20231010	163800	7598462600	41650	41650	41650	41650	0
235	20231010	163700	7598462600	41650	41650	41650	41650	0
236	20231010	163600	7598462600	41650	41650	41650	41650	0
237	20231010	163500	7598462600	41650	41650	41650	41650	0
238	20231010	163400	7598462600	41650	41650	41650	41650	0
239	20231010	163300	7598462600	41650	41650	41650	41650	0
240	20231010	163200	7598462600	41650	41650	41650	41650	0
241	20231010	163100	7598462600	41650	41650	41650	41650	0
242	20231010	163000	7598462600	41650	41650	41650	41650	18091
243	20231010	162900	7598462600	41650	41650	41650	41650	0
244	20231010	162800	7598462600	41650	41650	41650	41650	0
245	20231010	162700	7598462600	41650	41650	41650	41650	0
246	20231010	162600	7598462600	41650	41650	41650	41650	0
247	20231010	162500	7598462600	41650	41650	41650	41650	0
248	20231010	162400	7598462600	41650	41650	41650	41650	0
249	20231010	162300	7598462600	41650	41650	41650	41650	0
250	20231010	162200	7598462600	41650	41650	41650	41650	0
251	20231010	162100	7598462600	41650	41650	41650	41650	0
252	20231010	162000	7598462600	41650	41650	41650	41650	0
253	20231010	161900	7598462600	41650	41650	41650	41650	0
254	20231010	161800	7598462600	41650	41650	41650	41650	0
255	20231010	161700	7598462600	41650	41650	41650	41650	0
256	20231010	161600	7598462600	41650	41650	41650	41650	0
257	20231010	161500	7598462600	41650	41650	41650	41650	0
258	20231010	161400	7598462600	41650	41650	41650	41650	0
259	20231010	161300	7598462600	41650	41650	41650	41650	0
260	20231010	161200	7598462600	41650	41650	41650	41650	0
261	20231010	161100	7598462600	41650	41650	41650	41650	0
262	20231010	161000	7598462600	41650	41650	41650	41650	0
263	20231010	160900	7598462600	41650	41650	41650	41650	0
264	20231010	160800	7598462600	41650	41650	41650	41650	0
265	20231010	160700	7598462600	41650	41650	41650	41650	0
266	20231010	160600	7598462600	41650	41650	41650	41650	0
267	20231010	160500	7598462600	41650	41650	41650	41650	0
268	20231010	160400	7598462600	41650	41650	41650	41650	0
269	20231010	160300	7598462600	41650	41650	41650	41650	0
270	20231010	160200	7598462600	41650	41650	41650	41650	0
271	20231010	160100	7598462600	41650	41650	41650	41650	0
272	20231010	160000	7598462600	41650	41650	41650	41650	18091
273	20231010	155900	7598462600	41650	41650	41650	41650	0
274	20231010	155800	7598462600	41650	41650	41650	41650	0
275	20231010	155700	7598462600	41650	41650	41650	41650	0
276	20231010	155600	7598462600	41650	41650	41650	41650	0
277	20231010	155500	7598462600	41650	41650	41650	41650	0
278	20231010	155400	7598462600	41650	41650	41650	41650	0
279	20231010	155300	7598462600	41650	41650	41650	41650	0
280	20231010	155200	7598462600	41650	41650	41650	41650	0
281	20231010	155100	7598462600	41650	41650	41650	41650	0
282	20231010	155000	7598462600	41650	41650	41650	41650	0
283	20231010	154900	7598462600	41650	41650	41650	41650	0
284	20231010	154800	7598462600	41650	41650	41650	41650	0
285	20231010	154700	7598462600	41650	41650	41650	41650	0
286	20231010	154600	7598462600	41650	41650	41650	41650	0
287	20231010	154500	7598462600	41650	41650	41650	41650	0
288	20231010	154400	7598462600	41650	41650	41650	41650	0
289	20231010	154300	7598462600	41650	41650	41650	41650	0
290	20231010	154200	7598462600	41650	41650	41650	41650	0
291	20231010	154100	7598462600	41650	41650	41650	41650	0
292	20231010	154000	7598462600	41650	41650	41650	41650	0
293	20231010	153900	7598462600	41650	41650	41650	41650	0
294	20231010	153800	7598462600	41650	41650	41650	41650	0
295	20231010	153700	7598462600	41650	41650	41650	41650	0
296	20231010	153600	7598462600	41650	41650	41650	41650	0
297	20231010	153500	7598462600	41650	41650	41650	41650	0
298	20231010	153400	7598462600	41650	41650	41650	41650	0
299	20231010	153300	7598462600	41650	41650	41650	41650	0
300	20231010	153200	7598462600	41650	41650	41650	41650	0
301	20231010	153100	7598462600	41650	41650	41650	41650	0
302	20231010	153000	7598462600	41650	41650	41650	41650	36182
303	20231010	152900	6844972450	41650	41650	41650	41650	0
304	20231010	152800	6844972450	41650	41650	41650	41650	0
305	20231010	152700	6844972450	41650	41650	41650	41650	0
306	20231010	152600	6844972450	41650	41650	41650	41650	0
307	20231010	152500	6844972450	41650	41650	41650	41650	0
308	20231010	152400	6844972450	41650	41650	41650	41650	0
309	20231010	152300	6844972450	41650	41650	41650	41650	0
310	20231010	152200	6844972450	41650	41650	41650	41650	0
311	20231010	152100	6844972450	41650	41650	41650	41650	0
312	20231010	152000	6844972450	41650	41650	41650	41650	0
313	20231010	151900	6844972450	41650	41550	41650	41500	1016
314	20231010	151800	6802740900	41550	41500	41600	41500	936
315	20231010	151700	6763857300	41500	41350	41500	41350	1154
316	20231010	151600	6716007850	41400	41300	41400	41300	2265
317	20231010	151500	6622332800	41300	41300	41350	41300	105
318	20231010	151400	6617993800	41300	41300	41350	41300	360
319	20231010	151300	6603113050	41350	41300	41350	41300	134
320	20231010	151200	6597575950	41350	41300	41350	41300	403
321	20231010	151100	6580928950	41300	41300	41350	41300	648
322	20231010	151000	6554135250	41300	41300	41350	41300	111
323	20231010	150900	6549549850	41300	41400	41400	41300	564
324	20231010	150800	6526228300	41350	41350	41400	41350	786
325	20231010	150700	6493718000	41350	41350	41400	41350	2119
326	20231010	150600	6406002650	41350	41350	41400	41350	103
327	20231010	150500	6401743550	41350	41350	41400	41350	1898
328	20231010	150400	6323242500	41350	41350	41400	41350	249
329	20231010	150300	6312944600	41350	41350	41400	41350	38
330	20231010	150200	6311371900	41350	41350	41400	41350	99
331	20231010	150100	6307276900	41400	41350	41400	41350	331
332	20231010	150000	6293587350	41350	41350	41400	41350	568
333	20231010	145900	6270097900	41350	41350	41400	41350	459
334	20231010	145800	6251117200	41350	41350	41350	41350	75
335	20231010	145700	6248015950	41350	41350	41400	41350	436
336	20231010	145600	6229985500	41350	41350	41400	41350	404
337	20231010	145500	6213278400	41350	41400	41450	41350	88
338	20231010	145400	6209635750	41400	41400	41450	41400	527
339	20231010	145300	6187817750	41400	41550	41600	41400	4513
340	20231010	145200	6000423600	41550	41550	41600	41550	80
341	20231010	145100	5997098600	41600	41600	41600	41550	219
342	20231010	145000	5987989200	41600	41550	41600	41550	91
343	20231010	144900	5984206550	41600	41600	41600	41550	214
344	20231010	144800	5975310500	41600	41550	41600	41550	130
345	20231010	144700	5969905250	41600	41550	41600	41550	125
346	20231010	144600	5964708200	41600	41550	41600	41550	198
347	20231010	144500	5956477000	41550	41550	41600	41550	71
348	20231010	144400	5953525050	41600	41550	41600	41550	159
349	20231010	144300	5946913050	41550	41550	41550	41550	53
350	20231010	144200	5944710900	41600	41550	41600	41550	406
351	20231010	144100	5927824000	41600	41550	41600	41550	89
352	20231010	144000	5924125250	41550	41550	41600	41550	467
353	20231010	143900	5904721250	41550	41550	41550	41500	573
354	20231010	143800	5880914350	41550	41450	41550	41450	138
355	20231010	143700	5875186700	41500	41400	41600	41400	1163
356	20231010	143600	5826928850	41450	41400	41450	41400	190
357	20231010	143500	5819060950	41400	41400	41400	41400	173
358	20231010	143400	5811898750	41450	41450	41500	41450	867
359	20231010	143300	5775956200	41450	41500	41500	41450	269
360	20231010	143200	5764794150	41550	41550	41550	41500	771
361	20231010	143100	5732773950	41550	41500	41600	41500	514
362	20231010	143000	5711431300	41450	41400	41500	41400	1161
363	20231010	142900	5663298400	41400	41400	41400	41400	118
364	20231010	142800	5658413200	41400	41400	41400	41400	29
365	20231010	142700	5657212600	41400	41550	41550	41400	1982
366	20231010	142600	5574931400	41550	41600	41600	41550	122
367	20231010	142500	5569858500	41550	41550	41600	41550	46
368	20231010	142400	5567946350	41550	41600	41600	41550	225
369	20231010	142300	5558588600	41600	41500	41600	41500	1256
370	20231010	142200	5506393400	41500	41500	41550	41500	339
371	20231010	142100	5492310300	41500	41500	41550	41500	112
372	20231010	142000	5487659200	41500	41500	41500	41500	10
373	20231010	141900	5487244200	41500	41450	41550	41400	2350
374	20231010	141800	5389811500	41450	41400	41450	41400	288
375	20231010	141700	5377887950	41450	41400	41450	41400	160
376	20231010	141600	5371263900	41400	41450	41450	41400	78
377	20231010	141500	5368032150	41450	41450	41450	41400	278
378	20231010	141400	5356510650	41500	41600	41600	41500	1479
379	20231010	141300	5295043550	41600	41700	41700	41600	858
380	20231010	141200	5259294200	41700	41700	41700	41700	25
381	20231010	141100	5258251700	41700	41800	41800	41700	819
382	20231010	141000	5224061650	41750	41750	41800	41750	109
383	20231010	140900	5219505950	41750	41800	41800	41750	179
384	20231010	140800	5212026800	41800	41800	41800	41800	799
385	20231010	140700	5178628600	41800	41800	41800	41800	50
386	20231010	140600	5176538600	41850	41850	41900	41800	739
387	20231010	140500	5145610650	41850	41850	41850	41800	333
388	20231010	140400	5131675950	41850	41800	41850	41800	106
389	20231010	140300	5127241700	41800	41850	41850	41800	79
390	20231010	140200	5123937650	41900	41850	41900	41800	164
391	20231010	140100	5117071500	41800	41850	41900	41800	297
392	20231010	140000	5104641100	41800	41900	41900	41800	115
393	20231010	135900	5099827300	41900	41800	41900	41800	66
394	20231010	135800	5097065600	41850	41850	41850	41800	237
395	20231010	135700	5087147350	41800	41750	41850	41750	164
396	20231010	135600	5080287500	41750	41700	41800	41650	1069
397	20231010	135500	5035698000	41700	41650	41700	41650	110
398	20231010	135400	5031113100	41700	41700	41700	41650	109
399	20231010	135300	5026569500	41650	41650	41700	41650	157
400	20231010	135200	5020027800	41650	41700	41700	41650	61
401	20231010	135100	5017484250	41650	41650	41700	41650	65
402	20231010	135000	5014776500	41700	41650	41700	41650	117
403	20231010	134900	5009899350	41650	41650	41700	41650	27
404	20231010	134800	5008774700	41650	41650	41700	41650	272
405	20231010	134700	4997435850	41650	41650	41650	41650	126
406	20231010	134600	4992187950	41600	41650	41650	41600	133
407	20231010	134500	4986651750	41650	41600	41650	41600	944
408	20231010	134400	4947334250	41650	41650	41700	41650	1356
409	20231010	134300	4890853650	41700	41700	41700	41650	91
410	20231010	134200	4887060150	41700	41650	41700	41650	193
411	20231010	134100	4879020050	41650	41650	41650	41600	461
412	20231010	134000	4859820700	41600	41600	41650	41600	91
413	20231010	133900	4856032250	41650	41650	41650	41600	124
414	20231010	133800	4850868850	41600	41600	41600	41600	48
415	20231010	133700	4848872050	41650	41650	41650	41600	61
416	20231010	133600	4846331900	41600	41600	41650	41600	613
417	20231010	133500	4820814250	41600	41600	41600	41600	3
418	20231010	133400	4820689450	41600	41600	41650	41600	118
419	20231010	133300	4815776400	41600	41650	41650	41600	729
420	20231010	133200	4785416750	41600	41600	41600	41600	31
421	20231010	133100	4784127150	41600	41600	41600	41600	224
422	20231010	133000	4774808750	41650	41600	41650	41600	134
423	20231010	132900	4769228950	41600	41550	41650	41500	3085
424	20231010	132800	4640986300	41550	41550	41550	41500	543
425	20231010	132700	4618445750	41500	41550	41550	41500	383
426	20231010	132600	4602541000	41500	41500	41550	41500	503
427	20231010	132500	4581664100	41550	41500	41550	41500	136
428	20231010	132400	4576015000	41500	41500	41550	41500	147
429	20231010	132300	4569912650	41500	41600	41600	41500	2904
430	20231010	132200	4449248400	41600	41600	41650	41600	244
431	20231010	132100	4439097950	41600	41650	41650	41600	647
432	20231010	132000	4412167500	41650	41700	41700	41650	416
433	20231010	131900	4394823550	41700	41700	41750	41700	147
434	20231010	131800	4388687700	41700	41700	41700	41700	187
435	20231010	131700	4380889800	41700	41700	41700	41700	10
436	20231010	131600	4380472800	41700	41700	41750	41700	123
437	20231010	131500	4375342950	41700	41700	41700	41700	459
438	20231010	131400	4356202650	41700	41750	41750	41700	64
439	20231010	131300	4353533750	41700	41750	41750	41700	69
440	20231010	131200	4350656350	41700	41700	41750	41700	52
441	20231010	131100	4348487850	41700	41700	41750	41700	113
442	20231010	131000	4343775300	41700	41750	41750	41700	253
443	20231010	130900	4333216600	41750	41800	41800	41750	715
444	20231010	130800	4303334400	41850	41800	41850	41800	543
445	20231010	130700	4280635050	41800	41800	41800	41800	26
446	20231010	130600	4279548250	41800	41850	41850	41800	1506
447	20231010	130500	4216536250	41850	41850	41850	41850	44
448	20231010	130400	4214694850	41850	41850	41850	41850	67
449	20231010	130300	4211890900	41850	41900	41900	41850	473
450	20231010	130200	4192080850	41900	41900	41900	41900	235
451	20231010	130100	4182234350	41900	41900	41900	41900	246
452	20231010	130000	4171926950	41900	41900	41950	41900	158
453	20231010	125900	4165306650	41900	41900	41950	41900	338
454	20231010	125800	4151142550	41900	41950	41950	41900	304
455	20231010	125700	4138391100	41950	41900	41950	41900	757
456	20231010	125600	4106659350	41900	41900	41950	41900	153
457	20231010	125500	4100247750	41900	41900	41900	41900	25
458	20231010	125400	4099200250	41900	41900	41900	41900	55
459	20231010	125300	4096895750	41900	41900	41900	41900	71
460	20231010	125200	4093920850	41950	41900	41950	41900	2
461	20231010	125100	4093837000	41900	41900	41950	41900	90
462	20231010	125000	4090065950	41900	41900	41900	41900	407
463	20231010	124900	4073012650	41900	41900	41950	41900	60
464	20231010	124800	4070497800	41950	41900	41950	41900	277
465	20231010	124700	4058884250	41900	41950	41950	41900	412
466	20231010	124600	4041602450	41950	42050	42100	41950	1976
467	20231010	124500	3958568750	42100	42100	42100	42100	382
468	20231010	124400	3942486550	42100	42100	42100	42100	421
469	20231010	124300	3924762450	42150	42100	42150	42100	88
470	20231010	124200	3921056700	42150	42100	42150	42100	21
471	20231010	124100	3920171600	42100	42100	42150	42100	372
472	20231010	124000	3904507100	42150	42150	42150	42150	32
473	20231010	123900	3903158300	42150	42150	42150	42100	257
474	20231010	123800	3892328200	42100	42100	42150	42100	49
475	20231010	123700	3890263950	42150	42100	42150	42100	76
476	20231010	123600	3887062200	42100	42100	42150	42100	63
477	20231010	123500	3884409050	42150	42100	42150	42100	39
478	20231010	123400	3882766250	42150	42100	42150	42100	328
479	20231010	123300	3868942150	42100	42100	42150	42100	65
480	20231010	123200	3866204850	42100	42100	42100	42100	16
481	20231010	123100	3865531250	42100	42050	42100	42050	954
482	20231010	123000	3825369000	42050	42050	42050	42050	123
483	20231010	122900	3820196850	42050	42050	42050	42050	47
484	20231010	122800	3818220500	42050	42050	42050	42050	178
485	20231010	122700	3810735600	42050	42050	42100	42050	55
486	20231010	122600	3808421900	42050	42050	42050	42050	71
487	20231010	122500	3805436350	42100	42050	42100	42050	4
488	20231010	122400	3805268000	42050	42050	42050	42050	98
489	20231010	122300	3801147100	42050	42050	42050	42050	198
490	20231010	122200	3792821200	42050	42050	42050	42050	238
491	20231010	122100	3782813300	42050	42050	42100	42050	84
492	20231010	122000	3779278600	42050	42050	42100	42050	36
493	20231010	121900	3777764750	42050	42050	42050	42050	24
494	20231010	121800	3776755550	42050	42050	42050	42050	176
495	20231010	121700	3769354750	42050	42100	42100	42050	625
496	20231010	121600	3743042350	42100	42150	42150	42100	842
497	20231010	121500	3707554650	42150	42150	42150	42150	128
498	20231010	121400	3702159450	42150	42150	42150	42150	64
499	20231010	121300	3699461850	42150	42150	42150	42150	38
500	20231010	121200	3697860150	42150	42150	42150	42150	91
501	20231010	121100	3694024500	42150	42150	42150	42100	1369
502	20231010	121000	3636322700	42150	42100	42150	42100	684
503	20231010	120900	3607495550	42100	42100	42150	42100	389
504	20231010	120800	3591118600	42100	42100	42100	42100	55
505	20231010	120700	3588803100	42100	42150	42150	42100	28
506	20231010	120600	3587624200	42150	42100	42150	42100	187
507	20231010	120500	3579751250	42100	42100	42100	42100	173
508	20231010	120400	3572467950	42100	42100	42100	42100	46
509	20231010	120300	3570531350	42100	42100	42100	42100	29
510	20231010	120200	3569310450	42150	42100	42150	42100	143
511	20231010	120100	3563290050	42150	42100	42150	42100	220
512	20231010	120000	3554026600	42100	42150	42150	42100	193
513	20231010	115900	3545893100	42150	42150	42200	42150	68
514	20231010	115800	3543026850	42150	42150	42150	42150	63
515	20231010	115700	3540371400	42150	42150	42150	42150	69
516	20231010	115600	3537463050	42150	42150	42150	42150	169
517	20231010	115500	3530339700	42150	42150	42150	42150	5
518	20231010	115400	3530128950	42150	42150	42150	42150	221
519	20231010	115300	3520813800	42200	42200	42200	42200	286
520	20231010	115200	3508744600	42200	42200	42250	42200	165
521	20231010	115100	3501779700	42200	42200	42250	42200	128
522	20231010	115000	3496376350	42200	42250	42250	42200	33
523	20231010	114900	3494983600	42250	42250	42250	42250	348
524	20231010	114800	3480280600	42250	42250	42250	42250	85
525	20231010	114700	3476689350	42250	42250	42250	42250	3
526	20231010	114600	3476562600	42250	42250	42250	42250	148
527	20231010	114500	3470309600	42250	42250	42250	42250	326
528	20231010	114400	3456536100	42300	42250	42300	42250	36
529	20231010	114300	3455014550	42250	42250	42250	42250	53
530	20231010	114200	3452775300	42250	42300	42300	42250	214
531	20231010	114100	3443732950	42250	42250	42250	42250	136
532	20231010	114000	3437986950	42250	42250	42250	42250	3
533	20231010	113900	3437860200	42300	42300	42300	42250	55
534	20231010	113800	3435535800	42250	42300	42300	42250	24
535	20231010	113700	3434521700	42250	42250	42250	42250	24
536	20231010	113600	3433507700	42250	42250	42250	42250	47
537	20231010	113500	3431521950	42250	42250	42250	42250	25
538	20231010	113400	3430465700	42250	42250	42250	42250	22
539	20231010	113300	3429536200	42300	42300	42350	42250	432
540	20231010	113200	3411275250	42300	42300	42300	42300	514
541	20231010	113100	3389533050	42250	42250	42250	42250	185
542	20231010	113000	3381716800	42250	42150	42250	42150	1067
543	20231010	112900	3336695350	42150	42150	42150	42150	727
544	20231010	112800	3306052300	42150	42200	42200	42150	38
545	20231010	112700	3304449750	42200	42200	42200	42150	564
546	20231010	112600	3280650300	42200	42200	42200	42200	54
547	20231010	112500	3278371500	42200	42200	42250	42150	534
548	20231010	112400	3255836400	42200	42200	42250	42200	37
549	20231010	112300	3254274250	42250	42250	42250	42250	659
550	20231010	112200	3226431500	42300	42300	42300	42250	236
551	20231010	112100	3216448750	42250	42250	42300	42250	95
552	20231010	112000	3212433900	42250	42250	42250	42250	26
553	20231010	111900	3211335400	42350	42300	42350	42300	294
554	20231010	111800	3198897900	42300	42250	42350	42250	445
555	20231010	111700	3180083800	42200	42200	42250	42200	41
556	20231010	111600	3178352800	42200	42200	42250	42200	69
557	20231010	111500	3175439200	42200	42250	42250	42200	91
558	20231010	111400	3171597400	42250	42200	42250	42150	180
559	20231010	111300	3163998000	42150	42150	42200	42150	83
560	20231010	111200	3160497900	42150	42200	42200	42150	48
561	20231010	111100	3158472350	42200	42150	42200	42150	169
562	20231010	111000	3151344200	42200	42200	42200	42150	147
563	20231010	110900	3145140950	42150	42150	42150	42150	66
564	20231010	110800	3142359050	42200	42200	42200	42200	312
565	20231010	110700	3129192650	42200	42200	42200	42150	83
566	20231010	110600	3125691300	42150	42200	42200	42150	217
567	20231010	110500	3116538850	42200	42200	42250	42200	313
568	20231010	110400	3103323100	42150	42100	42150	42100	558
569	20231010	110300	3079804600	42100	42100	42100	42100	121
570	20231010	110200	3074710500	42100	42100	42100	42100	29
571	20231010	110100	3073489600	42100	42100	42150	42050	534
572	20231010	110000	3051008250	42050	42150	42150	42050	800
573	20231010	105900	3017297350	42150	42050	42200	42050	1065
574	20231010	105800	2972445150	42050	42100	42100	42050	47
575	20231010	105700	2970468700	42100	42100	42100	42050	319
576	20231010	105600	2957038850	42100	42150	42150	42100	241
577	20231010	105500	2946892500	42150	42200	42200	42150	942
578	20231010	105400	2907158600	42200	42250	42250	42200	1198
579	20231010	105300	2856569400	42250	42250	42250	42250	69
580	20231010	105200	2853654150	42250	42250	42300	42250	36
581	20231010	105100	2852133100	42300	42250	42300	42250	624
582	20231010	105000	2825768200	42250	42300	42300	42250	496
583	20231010	104900	2804787500	42300	42300	42300	42300	412
584	20231010	104800	2787359900	42300	42350	42350	42300	72
585	20231010	104700	2784313250	42300	42300	42300	42250	194
586	20231010	104600	2776107100	42250	42300	42300	42250	65
587	20231010	104500	2773359800	42300	42300	42300	42250	88
588	20231010	104400	2769637450	42300	42300	42300	42250	73
589	20231010	104300	2766550600	42250	42300	42300	42250	29
590	20231010	104200	2765324150	42300	42250	42300	42250	259
591	20231010	104100	2754369850	42250	42300	42300	42250	2
592	20231010	104000	2754285300	42250	42350	42350	42250	278
593	20231010	103900	2742520450	42350	42350	42400	42350	382
594	20231010	103800	2726331100	42350	42250	42450	42250	3402
595	20231010	103700	2582177750	42200	42200	42200	42200	278
596	20231010	103600	2570446150	42150	42150	42200	42150	137
597	20231010	103500	2564666600	42150	42200	42200	42150	397
598	20231010	103400	2547913750	42150	42200	42200	42150	206
599	20231010	103300	2539228200	42150	42200	42200	42150	363
600	20231010	103200	2523909650	42200	42200	42200	42150	908
601	20231010	103100	2485595100	42200	42250	42250	42200	658
602	20231010	103000	2457806150	42250	42200	42250	42200	493
603	20231010	102900	2436980300	42200	42200	42300	42200	668
604	20231010	102800	2408771950	42200	42150	42200	42150	69
605	20231010	102700	2405861650	42200	42150	42200	42150	95
606	20231010	102600	2401856700	42150	42250	42250	42150	586
607	20231010	102500	2377118600	42250	42300	42300	42250	509
608	20231010	102400	2355611150	42300	42250	42300	42250	237
609	20231010	102300	2345587550	42250	42250	42300	42250	351
610	20231010	102200	2330755200	42250	42250	42250	42200	117
611	20231010	102100	2325812000	42250	42200	42250	42200	135
612	20231010	102000	2320108400	42200	42200	42300	42200	374
613	20231010	101900	2304296400	42150	42150	42200	42150	26
614	20231010	101800	2303200350	42150	42150	42200	42150	323
615	20231010	101700	2289585150	42100	42100	42100	42100	122
616	20231010	101600	2284448950	42100	42100	42100	42100	263
617	20231010	101500	2273376650	42100	42100	42150	42050	818
618	20231010	101400	2238931500	42050	42100	42100	42050	34
619	20231010	101300	2237500150	42050	42050	42100	42050	510
620	20231010	101200	2216052800	42050	42050	42100	42050	439
621	20231010	101100	2197592600	42050	42050	42050	42050	26
622	20231010	101000	2196499300	42050	42100	42100	42050	122
623	20231010	100900	2191367650	42100	42100	42100	42050	167
624	20231010	100800	2184338900	42100	42150	42150	42100	375
625	20231010	100700	2168538400	42200	42250	42250	42200	290
626	20231010	100600	2156299150	42200	42300	42300	42200	317
627	20231010	100500	2142903950	42300	42250	42300	42250	73
628	20231010	100400	2139818600	42250	42300	42300	42250	303
629	20231010	100300	2127001750	42250	42250	42300	42250	222
630	20231010	100200	2117612150	42300	42200	42300	42200	420
631	20231010	100100	2099871000	42250	42250	42250	42200	194
632	20231010	100000	2091674550	42250	42250	42250	42250	19
633	20231010	095900	2090871800	42250	42300	42300	42250	232
634	20231010	095800	2081065150	42350	42350	42350	42350	181
635	20231010	095700	2073399800	42350	42400	42400	42350	208
636	20231010	095600	2064590250	42400	42400	42400	42350	152
637	20231010	095500	2058145550	42350	42350	42400	42350	297
638	20231010	095400	2045567100	42300	42200	42300	42200	238
639	20231010	095300	2035504550	42200	42200	42200	42150	321
640	20231010	095200	2021958950	42150	42200	42200	42150	132
641	20231010	095100	2016393600	42200	42200	42200	42150	82
642	20231010	095000	2012935750	42150	42200	42200	42150	119
643	20231010	094900	2007919650	42200	42200	42200	42150	220
644	20231010	094800	1998635950	42150	42150	42150	42150	28
645	20231010	094700	1997455750	42200	42250	42300	42200	803
646	20231010	094600	1963520900	42300	42200	42300	42200	982
647	20231010	094500	1922001950	42200	42400	42400	42200	951
648	20231010	094400	1881737750	42400	42500	42500	42400	300
649	20231010	094300	1869001200	42500	42450	42500	42450	131
650	20231010	094200	1863438500	42450	42500	42550	42450	1664
651	20231010	094100	1792676750	42450	42400	42450	42400	863
652	20231010	094000	1756050450	42400	42400	42450	42400	155
653	20231010	093900	1749472750	42400	42450	42450	42400	209
654	20231010	093800	1740604800	42450	42450	42500	42400	765
655	20231010	093700	1708129700	42400	42400	42450	42400	778
656	20231010	093600	1675136400	42400	42350	42400	42300	360
657	20231010	093500	1659883950	42350	42300	42400	42300	363
658	20231010	093400	1644518500	42350	42300	42350	42250	983
659	20231010	093300	1602920750	42300	42250	42300	42200	454
660	20231010	093200	1583736400	42250	42300	42300	42250	738
661	20231010	093100	1552528800	42300	42350	42350	42300	34
662	20231010	093000	1551089000	42350	42250	42350	42250	389
663	20231010	092900	1534632600	42250	42250	42300	42250	220
664	20231010	092800	1525331950	42250	42200	42250	42200	425
665	20231010	092700	1507378350	42250	42200	42250	42200	188
666	20231010	092600	1499438200	42250	42250	42250	42250	291
667	20231010	092500	1487143450	42250	42200	42300	42150	1108
668	20231010	092400	1440363650	42200	42150	42200	42150	249
669	20231010	092300	1429867050	42150	42100	42150	42050	1142
670	20231010	092200	1381751900	42100	42050	42100	42000	538
671	20231010	092100	1359134000	42050	42100	42100	42050	421
672	20231010	092000	1341417700	42100	42050	42100	42050	354
673	20231010	091900	1326518000	42000	42150	42150	42000	733
674	20231010	091800	1295690200	42100	42100	42150	42000	1519
675	20231010	091700	1231739050	42100	41950	42100	41950	1710
676	20231010	091600	1159876950	41950	41950	42000	41950	34
677	20231010	091500	1158450600	42000	41900	42000	41900	988
678	20231010	091400	1117016600	41950	42050	42050	41900	951
679	20231010	091300	1077077950	42050	42050	42050	42000	250
680	20231010	091200	1066574900	42000	42000	42000	41900	626
681	20231010	091100	1040310050	42000	42100	42100	42000	370
682	20231010	091000	1024755150	42200	42350	42350	42050	745
683	20231010	090900	993327550	42300	42200	42350	42200	1056
684	20231010	090800	948634650	42200	42300	42300	42200	1447
685	20231010	090700	887450150	42300	42000	42300	41950	810
686	20231010	090600	853296550	42000	41950	42150	41950	1838
687	20231010	090500	775995400	41950	41850	42050	41850	2005
688	20231010	090400	691971300	41800	42000	42050	41750	726
689	20231010	090300	661559150	42000	42000	42050	41500	2471
690	20231010	090200	558117150	42050	42100	42100	41850	1946
691	20231010	090100	476432350	42100	42400	42550	41650	4437
692	20231010	090000	289258800	42250	42450	42700	42250	6806