KissMeData/382800/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	204600	6996588800	29100	29100	29100	29100	2087
3	20231017	204500	6996588800	29100	29100	29100	29100	0
4	20231017	204400	6996588800	29100	29100	29100	29100	0
5	20231017	204300	6996588800	29100	29100	29100	29100	0
6	20231017	204200	6996588800	29100	29100	29100	29100	0
7	20231017	204100	6996588800	29100	29100	29100	29100	0
8	20231017	204000	6996588800	29100	29100	29100	29100	0
9	20231017	203900	6996588800	29100	29100	29100	29100	0
10	20231017	203800	6996588800	29100	29100	29100	29100	0
11	20231017	203700	6996588800	29100	29100	29100	29100	0
12	20231017	203600	6996588800	29100	29100	29100	29100	0
13	20231017	203500	6996588800	29100	29100	29100	29100	0
14	20231017	203400	6996588800	29100	29100	29100	29100	0
15	20231017	203300	6996588800	29100	29100	29100	29100	0
16	20231017	203200	6996588800	29100	29100	29100	29100	0
17	20231017	203100	6996588800	29100	29100	29100	29100	0
18	20231017	203000	6996588800	29100	29100	29100	29100	0
19	20231017	202900	6996588800	29100	29100	29100	29100	0
20	20231017	202800	6996588800	29100	29100	29100	29100	0
21	20231017	202700	6996588800	29100	29100	29100	29100	0
22	20231017	202600	6996588800	29100	29100	29100	29100	0
23	20231017	202500	6996588800	29100	29100	29100	29100	0
24	20231017	202400	6996588800	29100	29100	29100	29100	0
25	20231017	202300	6996588800	29100	29100	29100	29100	0
26	20231017	202200	6996588800	29100	29100	29100	29100	0
27	20231017	202100	6996588800	29100	29100	29100	29100	0
28	20231017	202000	6996588800	29100	29100	29100	29100	0
29	20231017	201900	6996588800	29100	29100	29100	29100	0
30	20231017	201800	6996588800	29100	29100	29100	29100	0
31	20231017	201700	6996588800	29100	29100	29100	29100	0
32	20231017	201600	6996588800	29100	29100	29100	29100	2087
33	20231017	201500	6996588800	29100	29100	29100	29100	0
34	20231017	201400	6996588800	29100	29100	29100	29100	0
35	20231017	201300	6996588800	29100	29100	29100	29100	0
36	20231017	201200	6996588800	29100	29100	29100	29100	0
37	20231017	201100	6996588800	29100	29100	29100	29100	0
38	20231017	201000	6996588800	29100	29100	29100	29100	0
39	20231017	200900	6996588800	29100	29100	29100	29100	0
40	20231017	200800	6996588800	29100	29100	29100	29100	0
41	20231017	200700	6996588800	29100	29100	29100	29100	0
42	20231017	200600	6996588800	29100	29100	29100	29100	0
43	20231017	200500	6996588800	29100	29100	29100	29100	0
44	20231017	200400	6996588800	29100	29100	29100	29100	0
45	20231017	200300	6996588800	29100	29100	29100	29100	0
46	20231017	200200	6996588800	29100	29100	29100	29100	0
47	20231017	200100	6996588800	29100	29100	29100	29100	0
48	20231017	200000	6996588800	29100	29100	29100	29100	0
49	20231017	195900	6996588800	29100	29100	29100	29100	0
50	20231017	195800	6996588800	29100	29100	29100	29100	0
51	20231017	195700	6996588800	29100	29100	29100	29100	0
52	20231017	195600	6996588800	29100	29100	29100	29100	0
53	20231017	195500	6996588800	29100	29100	29100	29100	0
54	20231017	195400	6996588800	29100	29100	29100	29100	0
55	20231017	195300	6996588800	29100	29100	29100	29100	0
56	20231017	195200	6996588800	29100	29100	29100	29100	0
57	20231017	195100	6996588800	29100	29100	29100	29100	0
58	20231017	195000	6996588800	29100	29100	29100	29100	0
59	20231017	194900	6996588800	29100	29100	29100	29100	0
60	20231017	194800	6996588800	29100	29100	29100	29100	0
61	20231017	194700	6996588800	29100	29100	29100	29100	0
62	20231017	194600	6996588800	29100	29100	29100	29100	2087
63	20231017	194500	6996588800	29100	29100	29100	29100	0
64	20231017	194400	6996588800	29100	29100	29100	29100	0
65	20231017	194300	6996588800	29100	29100	29100	29100	0
66	20231017	194200	6996588800	29100	29100	29100	29100	0
67	20231017	194100	6996588800	29100	29100	29100	29100	0
68	20231017	194000	6996588800	29100	29100	29100	29100	0
69	20231017	193900	6996588800	29100	29100	29100	29100	0
70	20231017	193800	6996588800	29100	29100	29100	29100	0
71	20231017	193700	6996588800	29100	29100	29100	29100	0
72	20231017	193600	6996588800	29100	29100	29100	29100	0
73	20231017	193500	6996588800	29100	29100	29100	29100	0
74	20231017	193400	6996588800	29100	29100	29100	29100	0
75	20231017	193300	6996588800	29100	29100	29100	29100	0
76	20231017	193200	6996588800	29100	29100	29100	29100	0
77	20231017	193100	6996588800	29100	29100	29100	29100	0
78	20231017	193000	6996588800	29100	29100	29100	29100	0
79	20231017	192900	6996588800	29100	29100	29100	29100	0
80	20231017	192800	6996588800	29100	29100	29100	29100	0
81	20231017	192700	6996588800	29100	29100	29100	29100	0
82	20231017	192600	6996588800	29100	29100	29100	29100	0
83	20231017	192500	6996588800	29100	29100	29100	29100	0
84	20231017	192400	6996588800	29100	29100	29100	29100	0
85	20231017	192300	6996588800	29100	29100	29100	29100	0
86	20231017	192200	6996588800	29100	29100	29100	29100	0
87	20231017	192100	6996588800	29100	29100	29100	29100	0
88	20231017	192000	6996588800	29100	29100	29100	29100	0
89	20231017	191900	6996588800	29100	29100	29100	29100	0
90	20231017	191800	6996588800	29100	29100	29100	29100	0
91	20231017	191700	6996588800	29100	29100	29100	29100	0
92	20231017	191600	6996588800	29100	29100	29100	29100	2087
93	20231017	191500	6996588800	29100	29100	29100	29100	0
94	20231017	191400	6996588800	29100	29100	29100	29100	0
95	20231017	191300	6996588800	29100	29100	29100	29100	0
96	20231017	191200	6996588800	29100	29100	29100	29100	0
97	20231017	191100	6996588800	29100	29100	29100	29100	0
98	20231017	191000	6996588800	29100	29100	29100	29100	0
99	20231017	190900	6996588800	29100	29100	29100	29100	0
100	20231017	190800	6996588800	29100	29100	29100	29100	0
101	20231017	190700	6996588800	29100	29100	29100	29100	0
102	20231017	190600	6996588800	29100	29100	29100	29100	0
103	20231017	190500	6996588800	29100	29100	29100	29100	0
104	20231017	190400	6996588800	29100	29100	29100	29100	0
105	20231017	190300	6996588800	29100	29100	29100	29100	0
106	20231017	190200	6996588800	29100	29100	29100	29100	0
107	20231017	190100	6996588800	29100	29100	29100	29100	0
108	20231017	190000	6996588800	29100	29100	29100	29100	0
109	20231017	185900	6996588800	29100	29100	29100	29100	0
110	20231017	185800	6996588800	29100	29100	29100	29100	0
111	20231017	185700	6996588800	29100	29100	29100	29100	0
112	20231017	185600	6996588800	29100	29100	29100	29100	0
113	20231017	185500	6996588800	29100	29100	29100	29100	0
114	20231017	185400	6996588800	29100	29100	29100	29100	0
115	20231017	185300	6996588800	29100	29100	29100	29100	0
116	20231017	185200	6996588800	29100	29100	29100	29100	0
117	20231017	185100	6996588800	29100	29100	29100	29100	0
118	20231017	185000	6996588800	29100	29100	29100	29100	0
119	20231017	184900	6996588800	29100	29100	29100	29100	0
120	20231017	184800	6996588800	29100	29100	29100	29100	0
121	20231017	184700	6996588800	29100	29100	29100	29100	0
122	20231017	184600	6996588800	29100	29100	29100	29100	2087
123	20231017	184500	6996588800	29100	29100	29100	29100	0
124	20231017	184400	6996588800	29100	29100	29100	29100	0
125	20231017	184300	6996588800	29100	29100	29100	29100	0
126	20231017	184200	6996588800	29100	29100	29100	29100	0
127	20231017	184100	6996588800	29100	29100	29100	29100	0
128	20231017	184000	6996588800	29100	29100	29100	29100	0
129	20231017	183900	6996588800	29100	29100	29100	29100	0
130	20231017	183800	6996588800	29100	29100	29100	29100	0
131	20231017	183700	6996588800	29100	29100	29100	29100	0
132	20231017	183600	6996588800	29100	29100	29100	29100	0
133	20231017	183500	6996588800	29100	29100	29100	29100	0
134	20231017	183400	6996588800	29100	29100	29100	29100	0
135	20231017	183300	6996588800	29100	29100	29100	29100	0
136	20231017	183200	6996588800	29100	29100	29100	29100	0
137	20231017	183100	6996588800	29100	29100	29100	29100	0
138	20231017	183000	6996588800	29100	29100	29100	29100	0
139	20231017	182900	6996588800	29100	29100	29100	29100	0
140	20231017	182800	6996588800	29100	29100	29100	29100	0
141	20231017	182700	6996588800	29100	29100	29100	29100	0
142	20231017	182600	6996588800	29100	29100	29100	29100	0
143	20231017	182500	6996588800	29100	29100	29100	29100	0
144	20231017	182400	6996588800	29100	29100	29100	29100	0
145	20231017	182300	6996588800	29100	29100	29100	29100	0
146	20231017	182200	6996588800	29100	29100	29100	29100	0
147	20231017	182100	6996588800	29100	29100	29100	29100	0
148	20231017	182000	6996588800	29100	29100	29100	29100	0
149	20231017	181900	6996588800	29100	29100	29100	29100	0
150	20231017	181800	6996588800	29100	29100	29100	29100	0
151	20231017	181700	6996588800	29100	29100	29100	29100	0
152	20231017	181600	6996588800	29100	29100	29100	29100	2087
153	20231017	181500	6996588800	29100	29100	29100	29100	0
154	20231017	181400	6996588800	29100	29100	29100	29100	0
155	20231017	181300	6996588800	29100	29100	29100	29100	0
156	20231017	181200	6996588800	29100	29100	29100	29100	0
157	20231017	181100	6996588800	29100	29100	29100	29100	0
158	20231017	181000	6996588800	29100	29100	29100	29100	0
159	20231017	180900	6996588800	29100	29100	29100	29100	0
160	20231017	180800	6996588800	29100	29100	29100	29100	0
161	20231017	180700	6996588800	29100	29100	29100	29100	0
162	20231017	180600	6996588800	29100	29100	29100	29100	0
163	20231017	180500	6996588800	29100	29100	29100	29100	0
164	20231017	180400	6996588800	29100	29100	29100	29100	0
165	20231017	180300	6996588800	29100	29100	29100	29100	0
166	20231017	180200	6996588800	29100	29100	29100	29100	0
167	20231017	180100	6996588800	29100	29100	29100	29100	0
168	20231017	180000	6996588800	29100	29100	29100	29100	0
169	20231017	175900	6996588800	29100	29100	29100	29100	0
170	20231017	175800	6996588800	29100	29100	29100	29100	0
171	20231017	175700	6996588800	29100	29100	29100	29100	0
172	20231017	175600	6996588800	29100	29100	29100	29100	0
173	20231017	175500	6996588800	29100	29100	29100	29100	0
174	20231017	175400	6996588800	29100	29100	29100	29100	0
175	20231017	175300	6996588800	29100	29100	29100	29100	0
176	20231017	175200	6996588800	29100	29100	29100	29100	0
177	20231017	175100	6996588800	29100	29100	29100	29100	0
178	20231017	175000	6996588800	29100	29100	29100	29100	0
179	20231017	174900	6996588800	29100	29100	29100	29100	0
180	20231017	174800	6996588800	29100	29100	29100	29100	0
181	20231017	174700	6996588800	29100	29100	29100	29100	0
182	20231017	174600	6996588800	29100	29100	29100	29100	2087
183	20231017	174500	6996588800	29100	29100	29100	29100	0
184	20231017	174400	6996588800	29100	29100	29100	29100	0
185	20231017	174300	6996588800	29100	29100	29100	29100	0
186	20231017	174200	6996588800	29100	29100	29100	29100	0
187	20231017	174100	6996588800	29100	29100	29100	29100	0
188	20231017	174000	6996588800	29100	29100	29100	29100	0
189	20231017	173900	6996588800	29100	29100	29100	29100	0
190	20231017	173800	6996588800	29100	29100	29100	29100	0
191	20231017	173700	6996588800	29100	29100	29100	29100	0
192	20231017	173600	6996588800	29100	29100	29100	29100	0
193	20231017	173500	6996588800	29100	29100	29100	29100	0
194	20231017	173400	6996588800	29100	29100	29100	29100	0
195	20231017	173300	6996588800	29100	29100	29100	29100	0
196	20231017	173200	6996588800	29100	29100	29100	29100	0
197	20231017	173100	6996588800	29100	29100	29100	29100	0
198	20231017	173000	6996588800	29100	29100	29100	29100	0
199	20231017	172900	6996588800	29100	29100	29100	29100	0
200	20231017	172800	6996588800	29100	29100	29100	29100	0
201	20231017	172700	6996588800	29100	29100	29100	29100	0
202	20231017	172600	6996588800	29100	29100	29100	29100	0
203	20231017	172500	6996588800	29100	29100	29100	29100	0
204	20231017	172400	6996588800	29100	29100	29100	29100	0
205	20231017	172300	6996588800	29100	29100	29100	29100	0
206	20231017	172200	6996588800	29100	29100	29100	29100	0
207	20231017	172100	6996588800	29100	29100	29100	29100	0
208	20231017	172000	6996588800	29100	29100	29100	29100	0
209	20231017	171900	6996588800	29100	29100	29100	29100	0
210	20231017	171800	6996588800	29100	29100	29100	29100	0
211	20231017	171700	6996588800	29100	29100	29100	29100	0
212	20231017	171600	6996588800	29100	29100	29100	29100	2087
213	20231017	171500	6996588800	29100	29100	29100	29100	0
214	20231017	171400	6996588800	29100	29100	29100	29100	0
215	20231017	171300	6996588800	29100	29100	29100	29100	0
216	20231017	171200	6996588800	29100	29100	29100	29100	0
217	20231017	171100	6996588800	29100	29100	29100	29100	0
218	20231017	171000	6996588800	29100	29100	29100	29100	0
219	20231017	170900	6996588800	29100	29100	29100	29100	0
220	20231017	170800	6996588800	29100	29100	29100	29100	0
221	20231017	170700	6996588800	29100	29100	29100	29100	0
222	20231017	170600	6996588800	29100	29100	29100	29100	0
223	20231017	170500	6996588800	29100	29100	29100	29100	0
224	20231017	170400	6996588800	29100	29100	29100	29100	0
225	20231017	170300	6996588800	29100	29100	29100	29100	0
226	20231017	170200	6996588800	29100	29100	29100	29100	0
227	20231017	170100	6996588800	29100	29100	29100	29100	0
228	20231017	170000	6996588800	29100	29100	29100	29100	0
229	20231017	165900	6996588800	29100	29100	29100	29100	0
230	20231017	165800	6996588800	29100	29100	29100	29100	0
231	20231017	165700	6996588800	29100	29100	29100	29100	0
232	20231017	165600	6996588800	29100	29100	29100	29100	0
233	20231017	165500	6996588800	29100	29100	29100	29100	0
234	20231017	165400	6996588800	29100	29100	29100	29100	0
235	20231017	165300	6996588800	29100	29100	29100	29100	0
236	20231017	165200	6996588800	29100	29100	29100	29100	0
237	20231017	165100	6996588800	29100	29100	29100	29100	0
238	20231017	165000	6996588800	29100	29100	29100	29100	0
239	20231017	164900	6996588800	29100	29100	29100	29100	0
240	20231017	164800	6996588800	29100	29100	29100	29100	0
241	20231017	164700	6996588800	29100	29100	29100	29100	0
242	20231017	164600	6996588800	29100	29100	29100	29100	2087
243	20231017	164500	6996588800	29100	29100	29100	29100	0
244	20231017	164400	6996588800	29100	29100	29100	29100	0
245	20231017	164300	6996588800	29100	29100	29100	29100	0
246	20231017	164200	6996588800	29100	29100	29100	29100	0
247	20231017	164100	6996588800	29100	29100	29100	29100	0
248	20231017	164000	6996588800	29100	29100	29100	29100	0
249	20231017	163900	6996588800	29100	29100	29100	29100	0
250	20231017	163800	6996588800	29100	29100	29100	29100	0
251	20231017	163700	6996588800	29100	29100	29100	29100	0
252	20231017	163600	6996588800	29100	29100	29100	29100	0
253	20231017	163500	6996588800	29100	29100	29100	29100	0
254	20231017	163400	6996588800	29100	29100	29100	29100	0
255	20231017	163300	6996588800	29100	29100	29100	29100	0
256	20231017	163200	6996588800	29100	29100	29100	29100	0
257	20231017	163100	6996588800	29100	29100	29100	29100	0
258	20231017	163000	6996588800	29100	29100	29100	29100	0
259	20231017	162900	6996588800	29100	29100	29100	29100	0
260	20231017	162800	6996588800	29100	29100	29100	29100	0
261	20231017	162700	6996588800	29100	29100	29100	29100	0
262	20231017	162600	6996588800	29100	29100	29100	29100	0
263	20231017	162500	6996588800	29100	29100	29100	29100	0
264	20231017	162400	6996588800	29100	29100	29100	29100	0
265	20231017	162300	6996588800	29100	29100	29100	29100	0
266	20231017	162200	6996588800	29100	29100	29100	29100	0
267	20231017	162100	6996588800	29100	29100	29100	29100	0
268	20231017	162000	6996588800	29100	29100	29100	29100	0
269	20231017	161900	6996588800	29100	29100	29100	29100	0
270	20231017	161800	6996588800	29100	29100	29100	29100	0
271	20231017	161700	6996588800	29100	29100	29100	29100	0
272	20231017	161600	6996588800	29100	29100	29100	29100	2087
273	20231017	161500	6996588800	29100	29100	29100	29100	0
274	20231017	161400	6996588800	29100	29100	29100	29100	0
275	20231017	161300	6996588800	29100	29100	29100	29100	0
276	20231017	161200	6996588800	29100	29100	29100	29100	0
277	20231017	161100	6996588800	29100	29100	29100	29100	0
278	20231017	161000	6996588800	29100	29100	29100	29100	0
279	20231017	160900	6996588800	29100	29100	29100	29100	0
280	20231017	160800	6996588800	29100	29100	29100	29100	0
281	20231017	160700	6996588800	29100	29100	29100	29100	0
282	20231017	160600	6996588800	29100	29100	29100	29100	0
283	20231017	160500	6996588800	29100	29100	29100	29100	0
284	20231017	160400	6996588800	29100	29100	29100	29100	0
285	20231017	160300	6996588800	29100	29100	29100	29100	0
286	20231017	160200	6996588800	29100	29100	29100	29100	0
287	20231017	160100	6996588800	29100	29100	29100	29100	0
288	20231017	160000	6996588800	29100	29100	29100	29100	0
289	20231017	155900	6996588800	29100	29100	29100	29100	0
290	20231017	155800	6996588800	29100	29100	29100	29100	0
291	20231017	155700	6996588800	29100	29100	29100	29100	0
292	20231017	155600	6996588800	29100	29100	29100	29100	0
293	20231017	155500	6996588800	29100	29100	29100	29100	0
294	20231017	155400	6996588800	29100	29100	29100	29100	0
295	20231017	155300	6996588800	29100	29100	29100	29100	0
296	20231017	155200	6996588800	29100	29100	29100	29100	0
297	20231017	155100	6996588800	29100	29100	29100	29100	0
298	20231017	155000	6996588800	29100	29100	29100	29100	0
299	20231017	154900	6996588800	29100	29100	29100	29100	0
300	20231017	154800	6996588800	29100	29100	29100	29100	0
301	20231017	154700	6996588800	29100	29100	29100	29100	0
302	20231017	154600	6996588800	29100	29100	29100	29100	2087
303	20231017	154500	6996588800	29100	29100	29100	29100	0
304	20231017	154400	6996588800	29100	29100	29100	29100	0
305	20231017	154300	6996588800	29100	29100	29100	29100	0
306	20231017	154200	6996588800	29100	29100	29100	29100	0
307	20231017	154100	6996588800	29100	29100	29100	29100	0
308	20231017	154000	6996588800	29100	29100	29100	29100	0
309	20231017	153900	6996588800	29100	29100	29100	29100	0
310	20231017	153800	6996588800	29100	29100	29100	29100	0
311	20231017	153700	6996588800	29100	29100	29100	29100	0
312	20231017	153600	6996588800	29100	29100	29100	29100	0
313	20231017	153500	6996588800	29100	29100	29100	29100	0
314	20231017	153400	6996588800	29100	29100	29100	29100	0
315	20231017	153300	6996588800	29100	29100	29100	29100	0
316	20231017	153200	6996588800	29100	29100	29100	29100	0
317	20231017	153100	6996588800	29100	29100	29100	29100	0
318	20231017	153000	6996588800	29100	29100	29100	29100	2087
319	20231017	152900	6935857100	29100	29100	29100	29100	0
320	20231017	152800	6935857100	29100	29100	29100	29100	0
321	20231017	152700	6935857100	29100	29100	29100	29100	0
322	20231017	152600	6935857100	29100	29100	29100	29100	0
323	20231017	152500	6935857100	29100	29100	29100	29100	0
324	20231017	152400	6935857100	29100	29100	29100	29100	0
325	20231017	152300	6935857100	29100	29100	29100	29100	0
326	20231017	152200	6935857100	29100	29100	29100	29100	0
327	20231017	152100	6935857100	29100	29100	29100	29100	0
328	20231017	152000	6935857100	29100	29100	29100	29100	0
329	20231017	151900	6935857100	29100	29100	29100	29100	615
330	20231017	151800	6917960600	29100	29100	29100	29100	57
331	20231017	151700	6916301900	29100	29100	29100	29050	74
332	20231017	151600	6914151000	29100	29050	29100	29050	533
333	20231017	151500	6898652550	29050	29050	29050	29000	188
334	20231017	151400	6893197600	29000	29000	29000	29000	232
335	20231017	151300	6886469600	29000	29000	29000	29000	91
336	20231017	151200	6883830600	29000	29000	29000	29000	177
337	20231017	151100	6878697600	28950	29000	29050	28950	724
338	20231017	151000	6857709600	29050	29000	29050	29000	53
339	20231017	150900	6856172000	29000	29050	29050	29000	103
340	20231017	150800	6853183250	29050	29050	29050	29000	27
341	20231017	150700	6852399000	29000	29000	29050	29000	211
342	20231017	150600	6846279450	29000	29100	29100	29000	311
343	20231017	150500	6837254400	29100	29050	29100	29050	147
344	20231017	150400	6832983250	29100	29050	29100	29050	360
345	20231017	150300	6822522550	29150	29150	29150	29150	64
346	20231017	150200	6820656950	29150	29150	29150	29150	48
347	20231017	150100	6819257750	29100	29150	29150	29100	52
348	20231017	150000	6817742800	29150	29100	29150	29100	228
349	20231017	145900	6811107150	29050	29050	29100	29000	129
350	20231017	145800	6807362500	29100	29000	29100	28950	697
351	20231017	145700	6787115450	29000	28950	29100	28950	54
352	20231017	145600	6785545600	29100	29100	29100	28900	1148
353	20231017	145500	6752321300	29000	29000	29100	29000	86
354	20231017	145400	6749823250	29000	29000	29100	29000	122
355	20231017	145300	6746281050	29000	29000	29000	29000	38
356	20231017	145200	6745179050	29000	28950	29100	28950	80
357	20231017	145100	6742855700	29100	29000	29100	28950	1035
358	20231017	145000	6712879100	29000	29100	29100	29000	62
359	20231017	144900	6711076100	29100	29000	29100	29000	523
360	20231017	144800	6695909000	29000	29000	29100	29000	123
361	20231017	144700	6692334800	29100	29000	29100	29000	17
362	20231017	144600	6691841300	29000	29000	29100	29000	177
363	20231017	144500	6686704300	29100	29000	29100	29000	203
364	20231017	144400	6680812200	29100	29000	29100	29000	13
365	20231017	144300	6680435100	29000	29050	29050	28900	81
366	20231017	144200	6678084150	28900	28950	28950	28900	127
367	20231017	144100	6674407800	29000	29000	29050	28950	61
368	20231017	144000	6672638850	28950	28950	29000	28950	14
369	20231017	143900	6672233450	28950	28950	29100	28900	267
370	20231017	143800	6664470800	28900	29050	29150	28900	1970
371	20231017	143700	6607462200	29050	29150	29200	29000	173
372	20231017	143600	6602414450	28950	29000	29150	28950	59
373	20231017	143500	6600703150	29000	29000	29000	28950	359
374	20231017	143400	6590302800	29000	29050	29050	28950	68
375	20231017	143300	6588329350	29050	28950	29050	28900	1195
376	20231017	143200	6553743150	28950	29100	29100	28950	3679
377	20231017	143100	6447049650	29100	29100	29200	29100	353
378	20231017	143000	6436775000	29100	29100	29150	29050	709
379	20231017	142900	6416142050	29100	29100	29100	29100	577
380	20231017	142800	6399351350	29150	29150	29200	29150	55
381	20231017	142700	6397746850	29150	29300	29300	29100	57
382	20231017	142600	6396079000	29300	29250	29300	29100	186
383	20231017	142500	6390640900	29250	29100	29250	29100	157
384	20231017	142400	6386064750	29200	29100	29200	29100	637
385	20231017	142300	6367465550	29200	29100	29200	29100	10
386	20231017	142200	6367174450	29100	29200	29200	29100	241
387	20231017	142100	6360156850	29100	29200	29200	29100	22
388	20231017	142000	6359515650	29100	29050	29100	29050	375
389	20231017	141900	6348603600	29100	29150	29150	29100	643
390	20231017	141800	6329884850	29200	29150	29200	29150	302
391	20231017	141700	6321079450	29150	29100	29150	29100	173
392	20231017	141600	6316036800	29150	29150	29200	29150	248
393	20231017	141500	6308807550	29150	29150	29150	29150	59
394	20231017	141400	6307087700	29150	29100	29150	29100	325
395	20231017	141300	6297629750	29100	29100	29100	29100	35
396	20231017	141200	6296611250	29100	29100	29100	29100	109
397	20231017	141100	6293439350	29100	29100	29100	29100	7
398	20231017	141000	6293235650	29100	29100	29100	29100	0
399	20231017	140900	6293235650	29100	29050	29100	29050	82
400	20231017	140800	6290851450	29050	29100	29100	29050	72
401	20231017	140700	6288759650	29050	29050	29100	29000	456
402	20231017	140600	6275505900	29000	28950	29050	28950	260
403	20231017	140500	6267964700	28950	29000	29000	28950	107
404	20231017	140400	6264864350	29050	29050	29050	28950	1043
405	20231017	140300	6234610850	29100	29050	29100	29050	130
406	20231017	140200	6230828000	29100	29050	29100	29050	2
407	20231017	140100	6230769850	29100	29150	29150	29100	144
408	20231017	140000	6226577350	29150	29100	29150	29100	29
409	20231017	135900	6225733100	28950	29100	29100	28950	1030
410	20231017	135800	6195862900	29000	29300	29300	29000	124
411	20231017	135700	6192260250	28900	29300	29350	28900	6500
412	20231017	135600	6003328650	29300	29300	29300	29300	81
413	20231017	135500	6000955350	29300	29300	29300	29300	109
414	20231017	135400	5997761650	29300	29250	29300	29250	86
415	20231017	135300	5995244050	29300	29250	29300	29250	334
416	20231017	135200	5985474500	29250	29300	29300	29250	59
417	20231017	135100	5983747150	29300	29300	29350	29250	142
418	20231017	135000	5979587400	29350	29300	29350	29300	14
419	20231017	134900	5979176650	29300	29300	29300	29300	13
420	20231017	134800	5978795750	29400	29300	29400	29300	43
421	20231017	134700	5977533450	29350	29400	29400	29350	73
422	20231017	134600	5975390700	29350	29450	29450	29350	2
423	20231017	134500	5975331900	29400	29450	29450	29350	182
424	20231017	134400	5969982200	29400	29350	29400	29350	433
425	20231017	134300	5957270300	29300	29300	29300	29300	51
426	20231017	134200	5955776000	29300	29250	29300	29250	10
427	20231017	134100	5955483150	29300	29300	29300	29300	0
428	20231017	134000	5955483150	29300	29300	29300	29300	36
429	20231017	133900	5954428350	29350	29300	29350	29300	49
430	20231017	133800	5952990700	29350	29300	29350	29250	178
431	20231017	133700	5947775800	29350	29350	29350	29350	0
432	20231017	133600	5947775800	29350	29300	29350	29300	148
433	20231017	133500	5943437400	29200	29350	29450	29200	2698
434	20231017	133400	5864275950	29350	29350	29350	29300	21
435	20231017	133300	5863660200	29350	29200	29350	29200	417
436	20231017	133200	5851479850	29200	29300	29350	29200	264
437	20231017	133100	5843767950	29350	29350	29350	29300	62
438	20231017	133000	5841948300	29350	29350	29350	29350	40
439	20231017	132900	5840774300	29250	29350	29350	29250	381
440	20231017	132800	5829592050	29400	29250	29400	29250	172
441	20231017	132700	5824560750	29400	29350	29400	29350	73
442	20231017	132600	5822417000	29400	29300	29400	29200	1175
443	20231017	132500	5788028750	29300	29300	29300	29300	12
444	20231017	132400	5787677150	29400	29400	29400	29350	80
445	20231017	132300	5785327300	29400	29400	29400	29400	171
446	20231017	132200	5780299900	29400	29400	29400	29400	0
447	20231017	132100	5780299900	29400	29350	29400	29350	324
448	20231017	132000	5770788450	29350	29350	29350	29350	71
449	20231017	131900	5768704600	29350	29350	29350	29350	52
450	20231017	131800	5767178400	29400	29400	29400	29400	52
451	20231017	131700	5765649600	29400	29400	29400	29400	5
452	20231017	131600	5765502600	29350	29350	29350	29350	81
453	20231017	131500	5763125250	29400	29450	29450	29400	275
454	20231017	131400	5755031050	29400	29500	29500	29400	137
455	20231017	131300	5751003000	29450	29450	29500	29450	1649
456	20231017	131200	5702439800	29450	29400	29450	29400	96
457	20231017	131100	5699614750	29400	29450	29450	29400	100
458	20231017	131000	5696674700	29400	29350	29400	29350	2222
459	20231017	130900	5631400950	29350	29250	29350	29250	2591
460	20231017	130800	5555511150	29250	29250	29250	29250	28
461	20231017	130700	5554692150	29200	29200	29200	29200	303
462	20231017	130600	5545844550	29200	29150	29200	29150	375
463	20231017	130500	5534910700	29150	29150	29150	29150	148
464	20231017	130400	5530596500	29100	29150	29150	28950	1043
465	20231017	130300	5500326250	29150	29100	29150	29100	1053
466	20231017	130200	5469681300	29100	29100	29100	29100	1000
467	20231017	130100	5440581300	29050	29050	29050	29050	1
468	20231017	130000	5440552250	29100	29000	29100	29000	114
469	20231017	125900	5437242850	28950	28950	28950	28950	25
470	20231017	125800	5436519100	29000	29000	29000	29000	36
471	20231017	125700	5435475100	29100	28950	29100	28950	68
472	20231017	125600	5433501200	29050	29050	29050	29050	25
473	20231017	125500	5432774950	29050	29050	29050	29050	1
474	20231017	125400	5432745900	29000	28950	29000	28950	60
475	20231017	125300	5431006100	28950	28950	28950	28950	71
476	20231017	125200	5428950650	28950	29000	29000	28900	62
477	20231017	125100	5427157700	29000	28950	29000	28950	33
478	20231017	125000	5426201250	28900	28950	28950	28900	2
479	20231017	124900	5426143400	28950	28950	28950	28950	1
480	20231017	124800	5426114450	28900	28900	29000	28900	143
481	20231017	124700	5421975850	28900	28900	28900	28900	811
482	20231017	124600	5398537950	28900	28950	28950	28900	160
483	20231017	124500	5393910950	29000	28950	29050	28950	48
484	20231017	124400	5392518700	28950	28950	28950	28950	491
485	20231017	124300	5378304250	28950	29000	29050	28950	389
486	20231017	124200	5367039100	29050	28950	29050	28950	67
487	20231017	124100	5365096750	28950	28950	28950	28950	27
488	20231017	124000	5364315100	28950	29000	29000	28950	28
489	20231017	123900	5363503150	29000	28950	29050	28900	50
490	20231017	123800	5362053050	28950	29000	29000	28950	686
491	20231017	123700	5342190750	29050	29000	29050	29000	4
492	20231017	123600	5342074700	29000	29000	29000	29000	112
493	20231017	123500	5338826700	29000	29000	29000	29000	1
494	20231017	123400	5338797700	29000	29000	29000	29000	124
495	20231017	123300	5335201700	29100	29000	29100	29000	93
496	20231017	123200	5332502150	29000	29000	29000	29000	3
497	20231017	123100	5332415150	29000	29050	29050	29000	44
498	20231017	123000	5331138850	29050	29000	29050	29000	62
499	20231017	122900	5329338650	29000	28950	29000	28950	54
500	20231017	122800	5327775200	29000	29000	29000	28950	57
501	20231017	122700	5326124700	29100	29000	29100	28950	1118
502	20231017	122600	5293752950	29000	29050	29050	28950	665
503	20231017	122500	5274488150	29050	29100	29100	29050	97
504	20231017	122400	5271665600	29150	29150	29150	29100	151
505	20231017	122300	5267265500	29150	29200	29200	29150	161
506	20231017	122200	5262569350	29200	29200	29200	29150	19
507	20231017	122100	5262015050	29200	29150	29200	29150	57
508	20231017	122000	5260351750	29200	29250	29250	29200	229
509	20231017	121900	5253664200	29250	29200	29250	29200	396
510	20231017	121800	5242100950	29200	29150	29200	29150	46
511	20231017	121700	5240757900	29200	29200	29200	29200	1
512	20231017	121600	5240728700	29150	29150	29150	29150	91
513	20231017	121500	5238076050	29150	29150	29150	29150	46
514	20231017	121400	5236735150	29100	29100	29100	29100	4
515	20231017	121300	5236618750	29150	29150	29150	29150	5
516	20231017	121200	5236473000	29150	29100	29150	29100	47
517	20231017	121100	5235103300	29100	29100	29100	29100	0
518	20231017	121000	5235103300	29100	29100	29100	29100	10
519	20231017	120900	5234812300	29100	29100	29100	29100	43
520	20231017	120800	5233561000	29100	29000	29150	28950	284
521	20231017	120700	5225325350	29000	29100	29150	29000	2335
522	20231017	120600	5157542450	29100	29050	29100	29050	266
523	20231017	120500	5149812950	29050	29150	29150	29050	1082
524	20231017	120400	5118301800	29200	29250	29250	29200	29
525	20231017	120300	5117454550	29250	29200	29250	29200	266
526	20231017	120200	5109685650	29200	29250	29250	29200	25
527	20231017	120100	5108955600	29250	29250	29250	29250	329
528	20231017	120000	5099332350	29300	29250	29300	29250	61
529	20231017	115900	5097546000	29300	29250	29300	29250	2
530	20231017	115800	5097487450	29250	29300	29300	29250	18
531	20231017	115700	5096960900	29300	29300	29300	29300	161
532	20231017	115600	5092243600	29350	29300	29350	29300	72
533	20231017	115500	5090132900	29350	29350	29350	29350	31
534	20231017	115400	5089223050	29350	29350	29400	29350	77
535	20231017	115300	5086961000	29350	29400	29400	29350	136
536	20231017	115200	5082967650	29350	29400	29400	29350	53
537	20231017	115100	5081411550	29400	29400	29450	29400	255
538	20231017	115000	5073914100	29450	29400	29450	29400	88
539	20231017	114900	5071323500	29400	29400	29450	29400	71
540	20231017	114800	5069233550	29400	29350	29450	29350	303
541	20231017	114700	5060324550	29350	29400	29400	29350	35
542	20231017	114600	5059296800	29400	29450	29450	29400	164
543	20231017	114500	5054473600	29450	29400	29450	29400	116
544	20231017	114400	5051060550	29400	29400	29400	29400	133
545	20231017	114300	5047150350	29400	29400	29450	29400	845
546	20231017	114200	5022307050	29400	29350	29400	29350	363
547	20231017	114100	5011650600	29400	29400	29400	29400	28
548	20231017	114000	5010827400	29400	29400	29400	29350	127
549	20231017	113900	5007094050	29300	29300	29350	29300	383
550	20231017	113800	4995856250	29300	29250	29300	29250	355
551	20231017	113700	4985456550	29300	29250	29300	29250	56
552	20231017	113600	4983818250	29250	29300	29300	29250	50
553	20231017	113500	4982353300	29300	29300	29300	29300	69
554	20231017	113400	4980331600	29300	29300	29300	29300	20
555	20231017	113300	4979745600	29300	29250	29350	29250	80
556	20231017	113200	4977400600	29300	29350	29350	29300	121
557	20231017	113100	4973854300	29350	29350	29350	29350	3
558	20231017	113000	4973766250	29350	29350	29350	29350	44
559	20231017	112900	4972474850	29250	29300	29300	29250	28
560	20231017	112800	4971655700	29350	29350	29350	29350	0
561	20231017	112700	4971655700	29350	29250	29350	29200	346
562	20231017	112600	4961540150	29200	29300	29300	29200	902
563	20231017	112500	4935156450	29300	29350	29350	29250	146
564	20231017	112400	4930877500	29350	29350	29350	29350	54
565	20231017	112300	4929292600	29300	29350	29350	29300	162
566	20231017	112200	4924538000	29300	29300	29350	29250	94
567	20231017	112100	4921783650	29300	29300	29300	29300	23
568	20231017	112000	4921109750	29300	29300	29300	29300	200
569	20231017	111900	4915249750	29300	29300	29300	29300	100
570	20231017	111800	4912319750	29300	29200	29300	29200	59
571	20231017	111700	4910595400	29150	29150	29150	29150	42
572	20231017	111600	4909371100	29150	29150	29250	29150	179
573	20231017	111500	4904153050	29150	29200	29250	29150	159
574	20231017	111400	4899511550	29200	29250	29250	29200	42
575	20231017	111300	4898285050	29300	29250	29300	29150	59
576	20231017	111200	4896558650	29250	29250	29250	29200	87
577	20231017	111100	4894014900	29300	29300	29300	29150	417
578	20231017	111000	4881846650	29300	29300	29300	29300	46
579	20231017	110900	4880498850	29300	29250	29300	29200	247
580	20231017	110800	4873271400	29300	29250	29300	29250	11
581	20231017	110700	4872949350	29350	29350	29350	29350	0
582	20231017	110600	4872949350	29350	29300	29350	29300	146
583	20231017	110500	4868664500	29300	29300	29300	29300	71
584	20231017	110400	4866584200	29350	29350	29350	29350	2
585	20231017	110300	4866525500	29350	29300	29350	29300	94
586	20231017	110200	4863769100	29300	29300	29300	29300	479
587	20231017	110100	4849734400	29300	29350	29350	29300	162
588	20231017	110000	4844985750	29350	29400	29400	29250	416
589	20231017	105900	4832768050	29400	29350	29400	29350	594
590	20231017	105800	4815334100	29350	29300	29350	29200	115
591	20231017	105700	4811961800	29350	29300	29350	29300	168
592	20231017	105600	4807033550	29300	29100	29300	29100	178
593	20231017	105500	4801845150	29100	29200	29200	29100	5
594	20231017	105400	4801699250	29200	29200	29200	29100	272
595	20231017	105300	4793756950	29100	29050	29200	29050	32
596	20231017	105200	4792826100	29000	29200	29200	29000	142
597	20231017	105100	4788688200	29200	29050	29200	29000	3075
598	20231017	105000	4699508350	29200	29150	29200	29000	631
599	20231017	104900	4681176250	29150	29050	29150	29050	1182
600	20231017	104800	4646820950	29100	29100	29150	29100	184
601	20231017	104700	4641460450	29100	29100	29100	29050	1219
602	20231017	104600	4606011850	29100	29250	29250	29100	1156
603	20231017	104500	4572303200	29250	29250	29300	29250	143
604	20231017	104400	4568114950	29300	29350	29350	29300	241
605	20231017	104300	4561048800	29300	29200	29300	29200	2813
606	20231017	104200	4478766400	29250	29250	29300	29200	2214
607	20231017	104100	4414074750	29250	29250	29300	29250	116
608	20231017	104000	4410681700	29250	29300	29350	29250	1098
609	20231017	103900	4378506500	29350	29350	29350	29300	927
610	20231017	103800	4351339400	29350	29300	29350	29300	1128
611	20231017	103700	4318284950	29350	29400	29400	29300	146
612	20231017	103600	4313999650	29450	29400	29500	29300	828
613	20231017	103500	4289656500	29450	29450	29500	29450	590
614	20231017	103400	4272264700	29450	29450	29500	29450	763
615	20231017	103300	4249767600	29500	29450	29500	29400	4306
616	20231017	103200	4122913350	29400	29400	29450	29400	233
617	20231017	103100	4116056550	29450	29450	29450	29450	74
618	20231017	103000	4113877250	29450	29400	29450	29300	829
619	20231017	102900	4089506100	29400	29400	29400	29400	308
620	20231017	102800	4080450900	29400	29450	29450	29250	229
621	20231017	102700	4073740600	29450	29250	29450	29250	1839
622	20231017	102600	4019652400	29250	29350	29350	29250	2447
623	20231017	102500	3948051950	29400	29350	29400	29350	546
624	20231017	102400	3932025350	29350	29350	29400	29250	1417
625	20231017	102300	3890417800	29400	29350	29400	29350	628
626	20231017	102200	3871983400	29400	29350	29400	29350	1832
627	20231017	102100	3818131050	29400	29300	29400	29300	2489
628	20231017	102000	3745076700	29350	29250	29350	29250	77
629	20231017	101900	3742820600	29250	29250	29250	29250	119
630	20231017	101800	3739339850	29150	29150	29300	29150	1262
631	20231017	101700	3702396200	29250	29150	29250	29150	37
632	20231017	101600	3701315950	29150	29300	29300	29150	86
633	20231017	101500	3698806950	29350	29250	29350	29100	2015
634	20231017	101400	3639882200	29300	29300	29400	29300	2244
635	20231017	101300	3574030000	29350	29200	29350	29200	3993
636	20231017	101200	3457186400	29200	29150	29200	29150	197
637	20231017	101100	3451439900	29050	29150	29150	29050	188
638	20231017	101000	3445960700	29150	29150	29150	29150	11
639	20231017	100900	3445640050	29150	29100	29150	29100	65
640	20231017	100800	3443745850	29100	29100	29100	29100	5
641	20231017	100700	3443600350	29100	29150	29150	29100	125
642	20231017	100600	3439956950	29200	29150	29200	29150	78
643	20231017	100500	3437680200	29200	29150	29200	29100	548
644	20231017	100400	3421706600	29150	29200	29200	29150	194
645	20231017	100300	3416050400	29200	29200	29200	29150	624
646	20231017	100200	3397840600	29200	29200	29200	29150	268
647	20231017	100100	3390015150	29250	29000	29250	29000	11220
648	20231017	100000	3063562200	29000	29000	29000	28950	94
649	20231017	095900	3060837450	28950	29000	29000	28950	31
650	20231017	095800	3059939300	29000	29000	29000	28900	79
651	20231017	095700	3057649200	29000	28900	29000	28900	335
652	20231017	095600	3047952250	28900	28850	28900	28850	551
653	20231017	095500	3032038850	28850	28900	28950	28850	180
654	20231017	095400	3026838350	28950	28900	28950	28900	97
655	20231017	095300	3024030550	28900	28950	28950	28900	284
656	20231017	095200	3015819500	28950	28950	28950	28900	224
657	20231017	095100	3009337200	28950	28900	28950	28850	686
658	20231017	095000	2989505200	28900	28900	28900	28850	302
659	20231017	094900	2980777500	28800	28850	28950	28800	510
660	20231017	094800	2966051350	28900	28800	28900	28800	342
661	20231017	094700	2956175550	28800	28850	28900	28800	677
662	20231017	094600	2936636050	28850	28850	28850	28800	560
663	20231017	094500	2920492250	28900	28900	28950	28800	1213
664	20231017	094400	2885536800	28900	28950	28950	28900	356
665	20231017	094300	2875236300	28950	28900	28950	28850	859
666	20231017	094200	2850427600	28950	29050	29050	28950	58
667	20231017	094100	2848747950	29000	29000	29000	28900	994
668	20231017	094000	2819982000	28950	29000	29000	28950	525
669	20231017	093900	2804759100	29000	29050	29050	28900	1181
670	20231017	093800	2770514400	29050	29050	29050	29000	1166
671	20231017	093700	2736657350	29100	29100	29150	29100	22
672	20231017	093600	2736017100	29150	29150	29150	29100	359
673	20231017	093500	2725555500	29150	29150	29200	29100	483
674	20231017	093400	2711476000	29150	29150	29150	29100	470
675	20231017	093300	2697778550	29150	29000	29150	29000	603
676	20231017	093200	2680245400	29000	29100	29100	28950	728
677	20231017	093100	2659144750	29050	29150	29150	28950	448
678	20231017	093000	2646136100	29150	29050	29150	29000	628
679	20231017	092900	2627867400	28900	28950	29050	28850	1450
680	20231017	092800	2585955000	29000	28950	29050	28950	525
681	20231017	092700	2570731000	28950	28800	29200	28800	2480
682	20231017	092600	2498790400	28800	29000	29000	28600	17776
683	20231017	092500	1987112550	29000	29100	29150	29000	2576
684	20231017	092400	1912251600	29100	29250	29350	29100	2622
685	20231017	092300	1835536850	29300	29350	29450	29300	5711
686	20231017	092200	1667846400	29350	29400	29400	29250	2230
687	20231017	092100	1602479200	29400	29300	29450	29300	4260
688	20231017	092000	1477275700	29250	29200	29400	29150	6582
689	20231017	091900	1284524500	29200	29200	29300	29150	4708
690	20231017	091800	1146979250	29200	29100	29250	29050	5649
691	20231017	091700	982133350	29100	28750	29150	28750	7357
692	20231017	091600	769403500	28700	28700	28700	28650	489
693	20231017	091500	755375900	28650	28650	28750	28650	1037
694	20231017	091400	725606350	28700	28250	28700	28250	3824
695	20231017	091300	616617550	28250	28400	28400	28250	1043
696	20231017	091200	587106800	28400	28450	28450	28400	561
697	20231017	091100	571159850	28450	28400	28500	28400	4237
698	20231017	091000	450623900	28400	28350	28400	28350	186
699	20231017	090900	445350750	28350	28400	28400	28250	178
700	20231017	090800	440307400	28350	28350	28350	28300	411
701	20231017	090700	428663200	28350	28300	28350	28300	281
702	20231017	090600	420708050	28400	28300	28400	28300	1098
703	20231017	090500	389589200	28300	28250	28450	28250	1269
704	20231017	090400	353567950	28400	28450	28500	28250	2255
705	20231017	090300	289461400	28450	28300	28450	28250	1506
706	20231017	090200	246775700	28300	28400	28450	28300	2251
707	20231017	090100	182860600	28400	27950	28450	27950	1685
708	20231017	090000	135276700	27950	27900	28200	27900	4838