KissMeData/402030/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	205200	1548980600	29300	29300	29300	29300	2603
3	20231020	205100	1548980600	29300	29300	29300	29300	0
4	20231020	205000	1548980600	29300	29300	29300	29300	0
5	20231020	204900	1548980600	29300	29300	29300	29300	0
6	20231020	204800	1548980600	29300	29300	29300	29300	0
7	20231020	204700	1548980600	29300	29300	29300	29300	0
8	20231020	204600	1548980600	29300	29300	29300	29300	0
9	20231020	204500	1548980600	29300	29300	29300	29300	0
10	20231020	204400	1548980600	29300	29300	29300	29300	0
11	20231020	204300	1548980600	29300	29300	29300	29300	0
12	20231020	204200	1548980600	29300	29300	29300	29300	0
13	20231020	204100	1548980600	29300	29300	29300	29300	0
14	20231020	204000	1548980600	29300	29300	29300	29300	0
15	20231020	203900	1548980600	29300	29300	29300	29300	0
16	20231020	203800	1548980600	29300	29300	29300	29300	0
17	20231020	203700	1548980600	29300	29300	29300	29300	0
18	20231020	203600	1548980600	29300	29300	29300	29300	0
19	20231020	203500	1548980600	29300	29300	29300	29300	0
20	20231020	203400	1548980600	29300	29300	29300	29300	0
21	20231020	203300	1548980600	29300	29300	29300	29300	0
22	20231020	203200	1548980600	29300	29300	29300	29300	0
23	20231020	203100	1548980600	29300	29300	29300	29300	0
24	20231020	203000	1548980600	29300	29300	29300	29300	0
25	20231020	202900	1548980600	29300	29300	29300	29300	0
26	20231020	202800	1548980600	29300	29300	29300	29300	0
27	20231020	202700	1548980600	29300	29300	29300	29300	0
28	20231020	202600	1548980600	29300	29300	29300	29300	0
29	20231020	202500	1548980600	29300	29300	29300	29300	0
30	20231020	202400	1548980600	29300	29300	29300	29300	0
31	20231020	202300	1548980600	29300	29300	29300	29300	0
32	20231020	202200	1548980600	29300	29300	29300	29300	2603
33	20231020	202100	1548980600	29300	29300	29300	29300	0
34	20231020	202000	1548980600	29300	29300	29300	29300	0
35	20231020	201900	1548980600	29300	29300	29300	29300	0
36	20231020	201800	1548980600	29300	29300	29300	29300	0
37	20231020	201700	1548980600	29300	29300	29300	29300	0
38	20231020	201600	1548980600	29300	29300	29300	29300	0
39	20231020	201500	1548980600	29300	29300	29300	29300	0
40	20231020	201400	1548980600	29300	29300	29300	29300	0
41	20231020	201300	1548980600	29300	29300	29300	29300	0
42	20231020	201200	1548980600	29300	29300	29300	29300	0
43	20231020	201100	1548980600	29300	29300	29300	29300	0
44	20231020	201000	1548980600	29300	29300	29300	29300	0
45	20231020	200900	1548980600	29300	29300	29300	29300	0
46	20231020	200800	1548980600	29300	29300	29300	29300	0
47	20231020	200700	1548980600	29300	29300	29300	29300	0
48	20231020	200600	1548980600	29300	29300	29300	29300	0
49	20231020	200500	1548980600	29300	29300	29300	29300	0
50	20231020	200400	1548980600	29300	29300	29300	29300	0
51	20231020	200300	1548980600	29300	29300	29300	29300	0
52	20231020	200200	1548980600	29300	29300	29300	29300	0
53	20231020	200100	1548980600	29300	29300	29300	29300	0
54	20231020	200000	1548980600	29300	29300	29300	29300	0
55	20231020	195900	1548980600	29300	29300	29300	29300	0
56	20231020	195800	1548980600	29300	29300	29300	29300	0
57	20231020	195700	1548980600	29300	29300	29300	29300	0
58	20231020	195600	1548980600	29300	29300	29300	29300	0
59	20231020	195500	1548980600	29300	29300	29300	29300	0
60	20231020	195400	1548980600	29300	29300	29300	29300	0
61	20231020	195300	1548980600	29300	29300	29300	29300	0
62	20231020	195200	1548980600	29300	29300	29300	29300	2603
63	20231020	195100	1548980600	29300	29300	29300	29300	0
64	20231020	195000	1548980600	29300	29300	29300	29300	0
65	20231020	194900	1548980600	29300	29300	29300	29300	0
66	20231020	194800	1548980600	29300	29300	29300	29300	0
67	20231020	194700	1548980600	29300	29300	29300	29300	0
68	20231020	194600	1548980600	29300	29300	29300	29300	0
69	20231020	194500	1548980600	29300	29300	29300	29300	0
70	20231020	194400	1548980600	29300	29300	29300	29300	0
71	20231020	194300	1548980600	29300	29300	29300	29300	0
72	20231020	194200	1548980600	29300	29300	29300	29300	0
73	20231020	194100	1548980600	29300	29300	29300	29300	0
74	20231020	194000	1548980600	29300	29300	29300	29300	0
75	20231020	193900	1548980600	29300	29300	29300	29300	0
76	20231020	193800	1548980600	29300	29300	29300	29300	0
77	20231020	193700	1548980600	29300	29300	29300	29300	0
78	20231020	193600	1548980600	29300	29300	29300	29300	0
79	20231020	193500	1548980600	29300	29300	29300	29300	0
80	20231020	193400	1548980600	29300	29300	29300	29300	0
81	20231020	193300	1548980600	29300	29300	29300	29300	0
82	20231020	193200	1548980600	29300	29300	29300	29300	0
83	20231020	193100	1548980600	29300	29300	29300	29300	0
84	20231020	193000	1548980600	29300	29300	29300	29300	0
85	20231020	192900	1548980600	29300	29300	29300	29300	0
86	20231020	192800	1548980600	29300	29300	29300	29300	0
87	20231020	192700	1548980600	29300	29300	29300	29300	0
88	20231020	192600	1548980600	29300	29300	29300	29300	0
89	20231020	192500	1548980600	29300	29300	29300	29300	0
90	20231020	192400	1548980600	29300	29300	29300	29300	0
91	20231020	192300	1548980600	29300	29300	29300	29300	0
92	20231020	192200	1548980600	29300	29300	29300	29300	2603
93	20231020	192100	1548980600	29300	29300	29300	29300	0
94	20231020	192000	1548980600	29300	29300	29300	29300	0
95	20231020	191900	1548980600	29300	29300	29300	29300	0
96	20231020	191800	1548980600	29300	29300	29300	29300	0
97	20231020	191700	1548980600	29300	29300	29300	29300	0
98	20231020	191600	1548980600	29300	29300	29300	29300	0
99	20231020	191500	1548980600	29300	29300	29300	29300	0
100	20231020	191400	1548980600	29300	29300	29300	29300	0
101	20231020	191300	1548980600	29300	29300	29300	29300	0
102	20231020	191200	1548980600	29300	29300	29300	29300	0
103	20231020	191100	1548980600	29300	29300	29300	29300	0
104	20231020	191000	1548980600	29300	29300	29300	29300	0
105	20231020	190900	1548980600	29300	29300	29300	29300	0
106	20231020	190800	1548980600	29300	29300	29300	29300	0
107	20231020	190700	1548980600	29300	29300	29300	29300	0
108	20231020	190600	1548980600	29300	29300	29300	29300	0
109	20231020	190500	1548980600	29300	29300	29300	29300	0
110	20231020	190400	1548980600	29300	29300	29300	29300	0
111	20231020	190300	1548980600	29300	29300	29300	29300	0
112	20231020	190200	1548980600	29300	29300	29300	29300	0
113	20231020	190100	1548980600	29300	29300	29300	29300	0
114	20231020	190000	1548980600	29300	29300	29300	29300	0
115	20231020	185900	1548980600	29300	29300	29300	29300	0
116	20231020	185800	1548980600	29300	29300	29300	29300	0
117	20231020	185700	1548980600	29300	29300	29300	29300	0
118	20231020	185600	1548980600	29300	29300	29300	29300	0
119	20231020	185500	1548980600	29300	29300	29300	29300	0
120	20231020	185400	1548980600	29300	29300	29300	29300	0
121	20231020	185300	1548980600	29300	29300	29300	29300	0
122	20231020	185200	1548980600	29300	29300	29300	29300	2603
123	20231020	185100	1548980600	29300	29300	29300	29300	0
124	20231020	185000	1548980600	29300	29300	29300	29300	0
125	20231020	184900	1548980600	29300	29300	29300	29300	0
126	20231020	184800	1548980600	29300	29300	29300	29300	0
127	20231020	184700	1548980600	29300	29300	29300	29300	0
128	20231020	184600	1548980600	29300	29300	29300	29300	0
129	20231020	184500	1548980600	29300	29300	29300	29300	0
130	20231020	184400	1548980600	29300	29300	29300	29300	0
131	20231020	184300	1548980600	29300	29300	29300	29300	0
132	20231020	184200	1548980600	29300	29300	29300	29300	0
133	20231020	184100	1548980600	29300	29300	29300	29300	0
134	20231020	184000	1548980600	29300	29300	29300	29300	0
135	20231020	183900	1548980600	29300	29300	29300	29300	0
136	20231020	183800	1548980600	29300	29300	29300	29300	0
137	20231020	183700	1548980600	29300	29300	29300	29300	0
138	20231020	183600	1548980600	29300	29300	29300	29300	0
139	20231020	183500	1548980600	29300	29300	29300	29300	0
140	20231020	183400	1548980600	29300	29300	29300	29300	0
141	20231020	183300	1548980600	29300	29300	29300	29300	0
142	20231020	183200	1548980600	29300	29300	29300	29300	0
143	20231020	183100	1548980600	29300	29300	29300	29300	0
144	20231020	183000	1548980600	29300	29300	29300	29300	0
145	20231020	182900	1548980600	29300	29300	29300	29300	0
146	20231020	182800	1548980600	29300	29300	29300	29300	0
147	20231020	182700	1548980600	29300	29300	29300	29300	0
148	20231020	182600	1548980600	29300	29300	29300	29300	0
149	20231020	182500	1548980600	29300	29300	29300	29300	0
150	20231020	182400	1548980600	29300	29300	29300	29300	0
151	20231020	182300	1548980600	29300	29300	29300	29300	0
152	20231020	182200	1548980600	29300	29300	29300	29300	2603
153	20231020	182100	1548980600	29300	29300	29300	29300	0
154	20231020	182000	1548980600	29300	29300	29300	29300	0
155	20231020	181900	1548980600	29300	29300	29300	29300	0
156	20231020	181800	1548980600	29300	29300	29300	29300	0
157	20231020	181700	1548980600	29300	29300	29300	29300	0
158	20231020	181600	1548980600	29300	29300	29300	29300	0
159	20231020	181500	1548980600	29300	29300	29300	29300	0
160	20231020	181400	1548980600	29300	29300	29300	29300	0
161	20231020	181300	1548980600	29300	29300	29300	29300	0
162	20231020	181200	1548980600	29300	29300	29300	29300	0
163	20231020	181100	1548980600	29300	29300	29300	29300	0
164	20231020	181000	1548980600	29300	29300	29300	29300	0
165	20231020	180900	1548980600	29300	29300	29300	29300	0
166	20231020	180800	1548980600	29300	29300	29300	29300	0
167	20231020	180700	1548980600	29300	29300	29300	29300	0
168	20231020	180600	1548980600	29300	29300	29300	29300	0
169	20231020	180500	1548980600	29300	29300	29300	29300	0
170	20231020	180400	1548980600	29300	29300	29300	29300	0
171	20231020	180300	1548980600	29300	29300	29300	29300	0
172	20231020	180200	1548980600	29300	29300	29300	29300	0
173	20231020	180100	1548980600	29300	29300	29300	29300	0
174	20231020	180000	1548980600	29300	29300	29300	29300	0
175	20231020	175900	1548980600	29300	29300	29300	29300	0
176	20231020	175800	1548980600	29300	29300	29300	29300	0
177	20231020	175700	1548980600	29300	29300	29300	29300	0
178	20231020	175600	1548980600	29300	29300	29300	29300	0
179	20231020	175500	1548980600	29300	29300	29300	29300	0
180	20231020	175400	1548980600	29300	29300	29300	29300	0
181	20231020	175300	1548980600	29300	29300	29300	29300	0
182	20231020	175200	1548980600	29300	29300	29300	29300	2603
183	20231020	175100	1548980600	29300	29300	29300	29300	0
184	20231020	175000	1548980600	29300	29300	29300	29300	0
185	20231020	174900	1548980600	29300	29300	29300	29300	0
186	20231020	174800	1548980600	29300	29300	29300	29300	0
187	20231020	174700	1548980600	29300	29300	29300	29300	0
188	20231020	174600	1548980600	29300	29300	29300	29300	0
189	20231020	174500	1548980600	29300	29300	29300	29300	0
190	20231020	174400	1548980600	29300	29300	29300	29300	0
191	20231020	174300	1548980600	29300	29300	29300	29300	0
192	20231020	174200	1548980600	29300	29300	29300	29300	0
193	20231020	174100	1548980600	29300	29300	29300	29300	0
194	20231020	174000	1548980600	29300	29300	29300	29300	0
195	20231020	173900	1548980600	29300	29300	29300	29300	0
196	20231020	173800	1548980600	29300	29300	29300	29300	0
197	20231020	173700	1548980600	29300	29300	29300	29300	0
198	20231020	173600	1548980600	29300	29300	29300	29300	0
199	20231020	173500	1548980600	29300	29300	29300	29300	0
200	20231020	173400	1548980600	29300	29300	29300	29300	0
201	20231020	173300	1548980600	29300	29300	29300	29300	0
202	20231020	173200	1548980600	29300	29300	29300	29300	0
203	20231020	173100	1548980600	29300	29300	29300	29300	0
204	20231020	173000	1548980600	29300	29300	29300	29300	0
205	20231020	172900	1548980600	29300	29300	29300	29300	0
206	20231020	172800	1548980600	29300	29300	29300	29300	0
207	20231020	172700	1548980600	29300	29300	29300	29300	0
208	20231020	172600	1548980600	29300	29300	29300	29300	0
209	20231020	172500	1548980600	29300	29300	29300	29300	0
210	20231020	172400	1548980600	29300	29300	29300	29300	0
211	20231020	172300	1548980600	29300	29300	29300	29300	0
212	20231020	172200	1548980600	29300	29300	29300	29300	2603
213	20231020	172100	1548980600	29300	29300	29300	29300	0
214	20231020	172000	1548980600	29300	29300	29300	29300	0
215	20231020	171900	1548980600	29300	29300	29300	29300	0
216	20231020	171800	1548980600	29300	29300	29300	29300	0
217	20231020	171700	1548980600	29300	29300	29300	29300	0
218	20231020	171600	1548980600	29300	29300	29300	29300	0
219	20231020	171500	1548980600	29300	29300	29300	29300	0
220	20231020	171400	1548980600	29300	29300	29300	29300	0
221	20231020	171300	1548980600	29300	29300	29300	29300	0
222	20231020	171200	1548980600	29300	29300	29300	29300	0
223	20231020	171100	1548980600	29300	29300	29300	29300	0
224	20231020	171000	1548980600	29300	29300	29300	29300	0
225	20231020	170900	1548980600	29300	29300	29300	29300	0
226	20231020	170800	1548980600	29300	29300	29300	29300	0
227	20231020	170700	1548980600	29300	29300	29300	29300	0
228	20231020	170600	1548980600	29300	29300	29300	29300	0
229	20231020	170500	1548980600	29300	29300	29300	29300	0
230	20231020	170400	1548980600	29300	29300	29300	29300	0
231	20231020	170300	1548980600	29300	29300	29300	29300	0
232	20231020	170200	1548980600	29300	29300	29300	29300	0
233	20231020	170100	1548980600	29300	29300	29300	29300	0
234	20231020	170000	1548980600	29300	29300	29300	29300	0
235	20231020	165900	1548980600	29300	29300	29300	29300	0
236	20231020	165800	1548980600	29300	29300	29300	29300	0
237	20231020	165700	1548980600	29300	29300	29300	29300	0
238	20231020	165600	1548980600	29300	29300	29300	29300	0
239	20231020	165500	1548980600	29300	29300	29300	29300	0
240	20231020	165400	1548980600	29300	29300	29300	29300	0
241	20231020	165300	1548980600	29300	29300	29300	29300	0
242	20231020	165200	1548980600	29300	29300	29300	29300	2603
243	20231020	165100	1548980600	29300	29300	29300	29300	0
244	20231020	165000	1548980600	29300	29300	29300	29300	0
245	20231020	164900	1548980600	29300	29300	29300	29300	0
246	20231020	164800	1548980600	29300	29300	29300	29300	0
247	20231020	164700	1548980600	29300	29300	29300	29300	0
248	20231020	164600	1548980600	29300	29300	29300	29300	0
249	20231020	164500	1548980600	29300	29300	29300	29300	0
250	20231020	164400	1548980600	29300	29300	29300	29300	0
251	20231020	164300	1548980600	29300	29300	29300	29300	0
252	20231020	164200	1548980600	29300	29300	29300	29300	0
253	20231020	164100	1548980600	29300	29300	29300	29300	0
254	20231020	164000	1548980600	29300	29300	29300	29300	0
255	20231020	163900	1548980600	29300	29300	29300	29300	0
256	20231020	163800	1548980600	29300	29300	29300	29300	0
257	20231020	163700	1548980600	29300	29300	29300	29300	0
258	20231020	163600	1548980600	29300	29300	29300	29300	0
259	20231020	163500	1548980600	29300	29300	29300	29300	0
260	20231020	163400	1548980600	29300	29300	29300	29300	0
261	20231020	163300	1548980600	29300	29300	29300	29300	0
262	20231020	163200	1548980600	29300	29300	29300	29300	0
263	20231020	163100	1548980600	29300	29300	29300	29300	0
264	20231020	163000	1548980600	29300	29300	29300	29300	0
265	20231020	162900	1548980600	29300	29300	29300	29300	0
266	20231020	162800	1548980600	29300	29300	29300	29300	0
267	20231020	162700	1548980600	29300	29300	29300	29300	0
268	20231020	162600	1548980600	29300	29300	29300	29300	0
269	20231020	162500	1548980600	29300	29300	29300	29300	0
270	20231020	162400	1548980600	29300	29300	29300	29300	0
271	20231020	162300	1548980600	29300	29300	29300	29300	0
272	20231020	162200	1548980600	29300	29300	29300	29300	2603
273	20231020	162100	1548980600	29300	29300	29300	29300	0
274	20231020	162000	1548980600	29300	29300	29300	29300	0
275	20231020	161900	1548980600	29300	29300	29300	29300	0
276	20231020	161800	1548980600	29300	29300	29300	29300	0
277	20231020	161700	1548980600	29300	29300	29300	29300	0
278	20231020	161600	1548980600	29300	29300	29300	29300	0
279	20231020	161500	1548980600	29300	29300	29300	29300	0
280	20231020	161400	1548980600	29300	29300	29300	29300	0
281	20231020	161300	1548980600	29300	29300	29300	29300	0
282	20231020	161200	1548980600	29300	29300	29300	29300	0
283	20231020	161100	1548980600	29300	29300	29300	29300	0
284	20231020	161000	1548980600	29300	29300	29300	29300	0
285	20231020	160900	1548980600	29300	29300	29300	29300	0
286	20231020	160800	1548980600	29300	29300	29300	29300	0
287	20231020	160700	1548980600	29300	29300	29300	29300	0
288	20231020	160600	1548980600	29300	29300	29300	29300	0
289	20231020	160500	1548980600	29300	29300	29300	29300	0
290	20231020	160400	1548980600	29300	29300	29300	29300	0
291	20231020	160300	1548980600	29300	29300	29300	29300	0
292	20231020	160200	1548980600	29300	29300	29300	29300	0
293	20231020	160100	1548980600	29300	29300	29300	29300	0
294	20231020	160000	1548980600	29300	29300	29300	29300	0
295	20231020	155900	1548980600	29300	29300	29300	29300	0
296	20231020	155800	1548980600	29300	29300	29300	29300	0
297	20231020	155700	1548980600	29300	29300	29300	29300	0
298	20231020	155600	1548980600	29300	29300	29300	29300	0
299	20231020	155500	1548980600	29300	29300	29300	29300	0
300	20231020	155400	1548980600	29300	29300	29300	29300	0
301	20231020	155300	1548980600	29300	29300	29300	29300	0
302	20231020	155200	1548980600	29300	29300	29300	29300	2603
303	20231020	155100	1548980600	29300	29300	29300	29300	0
304	20231020	155000	1548980600	29300	29300	29300	29300	0
305	20231020	154900	1548980600	29300	29300	29300	29300	0
306	20231020	154800	1548980600	29300	29300	29300	29300	0
307	20231020	154700	1548980600	29300	29300	29300	29300	0
308	20231020	154600	1548980600	29300	29300	29300	29300	0
309	20231020	154500	1548980600	29300	29300	29300	29300	0
310	20231020	154400	1548980600	29300	29300	29300	29300	0
311	20231020	154300	1548980600	29300	29300	29300	29300	0
312	20231020	154200	1548980600	29300	29300	29300	29300	0
313	20231020	154100	1548980600	29300	29300	29300	29300	0
314	20231020	154000	1548980600	29300	29300	29300	29300	0
315	20231020	153900	1548980600	29300	29300	29300	29300	0
316	20231020	153800	1548980600	29300	29300	29300	29300	0
317	20231020	153700	1548980600	29300	29300	29300	29300	0
318	20231020	153600	1548980600	29300	29300	29300	29300	0
319	20231020	153500	1548980600	29300	29300	29300	29300	0
320	20231020	153400	1548980600	29300	29300	29300	29300	0
321	20231020	153300	1548980600	29300	29300	29300	29300	0
322	20231020	153200	1548980600	29300	29300	29300	29300	0
323	20231020	153100	1548980600	29300	29300	29300	29300	0
324	20231020	153000	1548980600	29300	29300	29300	29300	2603
325	20231020	152900	1472712700	29300	29300	29300	29300	0
326	20231020	152800	1472712700	29300	29300	29300	29300	0
327	20231020	152700	1472712700	29300	29300	29300	29300	0
328	20231020	152600	1472712700	29300	29300	29300	29300	0
329	20231020	152500	1472712700	29300	29300	29300	29300	0
330	20231020	152400	1472712700	29300	29300	29300	29300	0
331	20231020	152300	1472712700	29300	29300	29300	29300	0
332	20231020	152200	1472712700	29300	29300	29300	29300	0
333	20231020	152100	1472712700	29300	29300	29300	29300	0
334	20231020	152000	1472712700	29300	29300	29300	29300	0
335	20231020	151900	1472712700	29300	29300	29300	29100	91
336	20231020	151800	1470047900	29300	29350	29350	29100	234
337	20231020	151700	1463230700	29350	29350	29350	29100	35
338	20231020	151600	1462203700	29350	29200	29400	29100	42
339	20231020	151500	1460978200	29200	29050	29200	29050	111
340	20231020	151400	1457738200	29200	29100	29200	29100	73
341	20231020	151300	1455607000	29200	29200	29200	29050	26
342	20231020	151200	1454849600	29050	29100	29100	29050	336
343	20231020	151100	1445072750	29100	29050	29100	29050	49
344	20231020	151000	1443649150	28950	28950	29000	28950	13
345	20231020	150900	1443272650	28950	28950	29100	28950	37
346	20231020	150800	1442199950	28950	29000	29000	28950	100
347	20231020	150700	1439304750	28950	29100	29100	28950	767
348	20231020	150600	1417076800	29150	29100	29150	29100	25
349	20231020	150500	1416348150	29100	29350	29350	29100	1306
350	20231020	150400	1378210700	29400	29350	29400	29350	22
351	20231020	150300	1377564850	29350	29350	29350	29350	32
352	20231020	150200	1376625650	29450	29400	29450	29400	2
353	20231020	150100	1376566800	29350	29350	29450	29350	19
354	20231020	150000	1376008750	29350	29350	29450	29350	20
355	20231020	145900	1375420750	29350	29350	29350	29350	1
356	20231020	145800	1375391400	29300	29400	29400	29300	356
357	20231020	145700	1364933250	29450	29450	29450	29450	5
358	20231020	145600	1364786000	29450	29450	29450	29450	88
359	20231020	145500	1362194400	29450	29450	29450	29450	11
360	20231020	145400	1361870450	29450	29450	29450	29450	80
361	20231020	145300	1359514450	29450	29450	29450	29450	43
362	20231020	145200	1358248100	29450	29450	29450	29450	0
363	20231020	145100	1358248100	29450	29550	29550	29450	148
364	20231020	145000	1353886400	29800	29800	29800	29800	11
365	20231020	144900	1353558600	29950	29450	29950	29450	404
366	20231020	144800	1341600700	29450	29450	29450	29450	70
367	20231020	144700	1339539200	29450	29450	29450	29450	16
368	20231020	144600	1339068000	29500	29450	29500	29450	148
369	20231020	144500	1334709350	29450	29500	29500	29450	227
370	20231020	144400	1328023450	29500	29450	29500	29450	28
371	20231020	144300	1327197700	29450	29450	29450	29450	37
372	20231020	144200	1326108050	29450	29450	29450	29450	13
373	20231020	144100	1325725200	29450	29450	29450	29450	21
374	20231020	144000	1325106750	29500	29450	29500	29450	14
375	20231020	143900	1324694350	29450	29450	29450	29450	6
376	20231020	143800	1324517650	29550	29550	29550	29450	595
377	20231020	143700	1306982300	29550	29600	29600	29550	209
378	20231020	143600	1300803700	29600	29600	29600	29600	10
379	20231020	143500	1300507700	29600	29600	29600	29600	16
380	20231020	143400	1300034100	29600	29650	29650	29600	38
381	20231020	143300	1298909200	29650	29650	29650	29650	10
382	20231020	143200	1298612700	29650	29650	29650	29650	40
383	20231020	143100	1297426700	29700	29750	29750	29700	111
384	20231020	143000	1294129950	29750	29800	29850	29750	16
385	20231020	142900	1293653650	29800	29800	29800	29800	2
386	20231020	142800	1293594050	29800	29800	29800	29800	4
387	20231020	142700	1293474850	29800	29800	29800	29800	109
388	20231020	142600	1290226650	29800	29850	29850	29800	24
389	20231020	142500	1289511100	29850	29850	29850	29850	5
390	20231020	142400	1289361850	29850	29800	29850	29800	48
391	20231020	142300	1287929200	29800	29750	29800	29750	70
392	20231020	142200	1285845750	29750	29750	29750	29750	101
393	20231020	142100	1282841000	29700	29750	29750	29700	13
394	20231020	142000	1282454350	29750	29750	29750	29750	0
395	20231020	141900	1282454350	29750	29750	29750	29750	34
396	20231020	141800	1281442850	29750	29750	29750	29750	4
397	20231020	141700	1281323850	29800	29850	29850	29800	6
398	20231020	141600	1281145000	29850	29700	29900	29650	40
399	20231020	141500	1279954100	29650	29650	29650	29650	0
400	20231020	141400	1279954100	29650	29650	29650	29650	10
401	20231020	141300	1279657600	29650	29650	29650	29650	3
402	20231020	141200	1279568650	29650	29650	29650	29600	52
403	20231020	141100	1278029350	29600	29600	29600	29600	102
404	20231020	141000	1275010150	29600	29600	29600	29600	64
405	20231020	140900	1273115750	29600	29600	29600	29600	143
406	20231020	140800	1268882950	29600	29600	29600	29600	62
407	20231020	140700	1267047750	29600	29650	29650	29600	11
408	20231020	140600	1266721650	29650	29600	29650	29600	261
409	20231020	140500	1258996000	29600	29650	29650	29600	40
410	20231020	140400	1257811950	29600	29600	29600	29600	0
411	20231020	140300	1257811950	29600	29600	29600	29600	2
412	20231020	140200	1257752750	29600	29600	29600	29600	42
413	20231020	140100	1256509550	29700	30000	30000	29700	1447
414	20231020	140000	1213366450	30000	30000	30000	30000	6
415	20231020	135900	1213186450	30050	29900	30050	29900	56
416	20231020	135800	1211507450	29950	29900	29950	29850	261
417	20231020	135700	1203710100	30050	30050	30100	29900	146
418	20231020	135600	1199342250	30100	30050	30100	29900	58
419	20231020	135500	1197603600	30100	30050	30100	30050	20
420	20231020	135400	1197001750	30100	29850	30100	29850	131
421	20231020	135300	1193078950	30000	29950	30000	29950	31
422	20231020	135200	1192149450	30000	29900	30000	29900	631
423	20231020	135100	1173252800	29850	29750	29850	29750	180
424	20231020	135000	1167886300	29700	29600	29700	29600	240
425	20231020	134900	1160769650	29600	29600	29600	29500	82
426	20231020	134800	1158344550	29550	29550	29600	29550	57
427	20231020	134700	1156659050	29550	29500	29550	29500	178
428	20231020	134600	1151404150	29550	29500	29550	29500	13
429	20231020	134500	1151020050	29550	29550	29550	29550	18
430	20231020	134400	1150488150	29550	29550	29550	29550	44
431	20231020	134300	1149187950	29500	29450	29550	29450	300
432	20231020	134200	1140335250	29500	29350	29500	29350	51
433	20231020	134100	1138838250	29500	29500	29500	29500	11
434	20231020	134000	1138513750	29500	29500	29500	29500	11
435	20231020	133900	1138189250	29500	29500	29500	29450	113
436	20231020	133800	1134860500	29450	29450	29450	29450	81
437	20231020	133700	1132475050	29450	29450	29450	29450	38
438	20231020	133600	1131355950	29450	29400	29450	29400	50
439	20231020	133500	1129885500	29400	29350	29400	29350	94
440	20231020	133400	1127126450	29350	29300	29350	29300	163
441	20231020	133300	1122350300	29300	29250	29300	29250	120
442	20231020	133200	1118834350	29300	29250	29300	29250	26
443	20231020	133100	1118072800	29300	29250	29300	29250	12
444	20231020	133000	1117721250	29300	29100	29300	29000	517
445	20231020	132900	1102627700	29150	29150	29150	29150	24
446	20231020	132800	1101928100	29000	29100	29150	29000	52
447	20231020	132700	1100416700	29100	29100	29100	29100	10
448	20231020	132600	1100125700	29100	29100	29100	29050	273
449	20231020	132500	1092181950	29100	29100	29100	29100	5
450	20231020	132400	1092036450	29100	29100	29100	29100	30
451	20231020	132300	1091163450	29100	29050	29100	29050	134
452	20231020	132200	1087269950	29100	29100	29100	29100	10
453	20231020	132100	1086978950	29050	29100	29100	29050	17
454	20231020	132000	1086484500	29100	29100	29100	29050	4
455	20231020	131900	1086368150	29100	29050	29100	29050	40
456	20231020	131800	1085205250	29050	29050	29050	29050	1
457	20231020	131700	1085176200	29050	29050	29050	29050	1
458	20231020	131600	1085147150	29100	29100	29100	29050	13
459	20231020	131500	1084768900	29050	29050	29050	29050	97
460	20231020	131400	1081951050	29050	29050	29050	29050	18
461	20231020	131300	1081428150	29000	29000	29000	29000	1
462	20231020	131200	1081399150	29000	29000	29000	29000	10
463	20231020	131100	1081109150	29100	29100	29100	29100	5
464	20231020	131000	1080963650	29000	29000	29050	28950	309
465	20231020	130900	1071997150	28950	28950	28950	28950	2
466	20231020	130800	1071939250	28950	28950	28950	28950	17
467	20231020	130700	1071447100	28950	28900	28950	28900	39
468	20231020	130600	1070318250	28900	28900	28900	28900	0
469	20231020	130500	1070318250	28900	28900	28900	28900	0
470	20231020	130400	1070318250	28900	28950	28950	28900	14
471	20231020	130300	1069913000	28950	28950	28950	28950	10
472	20231020	130200	1069623500	28950	28950	28950	28950	72
473	20231020	130100	1067539100	28950	28900	28950	28900	2
474	20231020	130000	1067481250	28950	28950	28950	28950	0
475	20231020	125900	1067481250	28950	28900	28950	28900	107
476	20231020	125800	1064383850	28850	28850	28850	28850	40
477	20231020	125700	1063229850	28800	28850	28850	28800	29
478	20231020	125600	1062393250	28850	28850	28850	28850	0
479	20231020	125500	1062393250	28850	28900	28900	28850	68
480	20231020	125400	1060431000	28900	28900	28900	28900	64
481	20231020	125300	1058581400	28900	28900	28900	28900	0
482	20231020	125200	1058581400	28900	28900	28900	28900	0
483	20231020	125100	1058581400	28900	28900	28900	28900	1
484	20231020	125000	1058552500	28900	28900	28900	28900	2
485	20231020	124900	1058494700	28900	28900	28900	28900	0
486	20231020	124800	1058494700	28900	28900	28900	28900	5
487	20231020	124700	1058350200	28900	28850	28900	28850	44
488	20231020	124600	1057080000	28850	28800	28850	28800	27
489	20231020	124500	1056301450	28750	28750	28750	28750	1
490	20231020	124400	1056272700	28700	28700	28700	28700	0
491	20231020	124300	1056272700	28700	28700	28700	28700	27
492	20231020	124200	1055497800	28700	28700	28700	28700	77
493	20231020	124100	1053287900	28800	28700	28800	28700	42
494	20231020	124000	1052081450	28700	28700	28700	28700	32
495	20231020	123900	1051163050	28650	28750	28750	28650	288
496	20231020	123800	1042897350	28750	28750	28750	28750	1
497	20231020	123700	1042868600	28800	28800	28800	28800	9
498	20231020	123600	1042609400	28800	28800	28800	28800	12
499	20231020	123500	1042263800	28800	28850	28850	28800	178
500	20231020	123400	1037133850	28900	28900	28900	28900	22
501	20231020	123300	1036498050	28900	28900	28900	28900	0
502	20231020	123200	1036498050	28900	28850	28900	28850	103
503	20231020	123100	1033525150	28850	28850	28850	28850	1
504	20231020	123000	1033496300	28850	28900	28900	28850	34
505	20231020	122900	1032514800	28850	28850	28850	28850	135
506	20231020	122800	1028620050	28850	28850	28850	28850	2
507	20231020	122700	1028562350	28900	28900	28900	28900	12
508	20231020	122600	1028215550	28900	28900	28900	28900	2
509	20231020	122500	1028157750	28850	28950	28950	28850	51
510	20231020	122400	1026683800	28950	28950	28950	28950	13
511	20231020	122300	1026307450	28950	28950	28950	28950	4
512	20231020	122200	1026191650	28900	28900	28900	28850	87
513	20231020	122100	1023677400	28900	28900	28900	28900	17
514	20231020	122000	1023186100	28900	28900	28900	28900	34
515	20231020	121900	1022203500	28900	28900	28900	28900	57
516	20231020	121800	1020556200	28900	28900	28900	28900	0
517	20231020	121700	1020556200	28900	28900	28900	28900	0
518	20231020	121600	1020556200	28900	28900	28900	28900	69
519	20231020	121500	1018562100	28950	29000	29000	28950	3
520	20231020	121400	1018475150	29000	29000	29000	29000	50
521	20231020	121300	1017025150	28800	29000	29000	28800	131
522	20231020	121200	1013243550	29000	29000	29000	28950	12
523	20231020	121100	1012895850	29000	29000	29000	29000	28
524	20231020	121000	1012083850	29000	29000	29000	29000	2
525	20231020	120900	1012025850	28900	28950	28950	28900	25
526	20231020	120800	1011303300	29000	29000	29000	29000	30
527	20231020	120700	1010433300	29000	29000	29000	29000	3
528	20231020	120600	1010346300	29000	29000	29000	28950	5
529	20231020	120500	1010201350	28900	28900	29000	28900	16
530	20231020	120400	1009738650	28900	29000	29000	28900	11
531	20231020	120300	1009420650	29000	28950	29000	28950	40
532	20231020	120200	1008260700	29000	28950	29000	28950	100
533	20231020	120100	1005365200	28850	28950	28950	28850	102
534	20231020	120000	1002422300	28950	28900	28950	28900	5
535	20231020	115900	1002277700	28850	28950	28950	28850	4
536	20231020	115800	1002162000	28950	28800	28950	28800	330
537	20231020	115700	992645950	28800	28800	28800	28800	20
538	20231020	115600	992069950	28750	28800	28800	28750	69
539	20231020	115500	990082900	28800	28800	28800	28800	2
540	20231020	115400	990025300	28750	28800	28800	28750	7
541	20231020	115300	989823750	28750	28800	28800	28750	11
542	20231020	115200	989507000	28750	28750	28750	28750	12
543	20231020	115100	989162000	28750	28750	28750	28750	3
544	20231020	115000	989075750	28750	28700	28750	28700	315
545	20231020	114900	980019550	28700	28750	28750	28700	6
546	20231020	114800	979847300	28750	28700	28750	28700	12
547	20231020	114700	979502400	28700	28650	28700	28650	131
548	20231020	114600	975748750	28650	28700	28700	28650	61
549	20231020	114500	973998100	28700	28700	28700	28700	13
550	20231020	114400	973625000	28700	28700	28700	28700	1
551	20231020	114300	973596300	28700	28700	28700	28650	3
552	20231020	114200	973510250	28700	28700	28700	28700	9
553	20231020	114100	973251950	28700	28650	28700	28650	7
554	20231020	114000	973051100	28650	28700	28700	28650	37
555	20231020	113900	971990950	28700	28700	28700	28700	12
556	20231020	113800	971646550	28700	28700	28700	28700	15
557	20231020	113700	971216050	28650	28650	28700	28650	20
558	20231020	113600	970642650	28700	28700	28700	28700	11
559	20231020	113500	970326950	28700	28750	28750	28700	194
560	20231020	113400	964756550	28700	28700	28700	28700	147
561	20231020	113300	960537650	28700	28700	28700	28700	187
562	20231020	113200	955170750	28700	28700	28700	28700	22
563	20231020	113100	954539350	28700	28700	28700	28700	15
564	20231020	113000	954108850	28700	28650	28700	28600	84
565	20231020	112900	951702200	28650	28650	28650	28650	10
566	20231020	112800	951415700	28700	28700	28700	28700	30
567	20231020	112700	950554700	28650	28650	28650	28650	2
568	20231020	112600	950497400	28700	28650	28700	28600	42
569	20231020	112500	949294100	28650	28600	28650	28500	55
570	20231020	112400	947724950	28600	28650	28650	28600	3
571	20231020	112300	947639050	28650	28650	28650	28650	15
572	20231020	112200	947209300	28500	28600	28650	28500	431
573	20231020	112100	934916750	28600	28500	28600	28500	216
574	20231020	112000	928757750	28500	28650	28650	28500	386
575	20231020	111900	917728600	28650	28700	28700	28650	42
576	20231020	111800	916524700	28750	28700	28750	28650	30
577	20231020	111700	915663900	28700	28750	28750	28700	71
578	20231020	111600	913623250	28750	28850	28850	28750	240
579	20231020	111500	906715450	28850	28850	28850	28850	6
580	20231020	111400	906542350	28850	28850	28850	28850	4
581	20231020	111300	906426950	28800	28800	28800	28800	58
582	20231020	111200	904756550	28850	28900	28900	28850	5
583	20231020	111100	904612250	28850	28850	28850	28800	95
584	20231020	111000	901873500	28850	28800	28850	28800	16
585	20231020	110900	901412200	28800	28850	28850	28800	8
586	20231020	110800	901181650	28800	28750	28800	28750	82
587	20231020	110700	898820600	28800	28800	28800	28800	13
588	20231020	110600	898446200	28800	28800	28800	28800	2
589	20231020	110500	898388600	28800	28900	28900	28800	74
590	20231020	110400	896256550	29000	28850	29000	28850	55
591	20231020	110300	894662400	28850	28850	28850	28850	63
592	20231020	110200	892844850	28800	28800	28850	28800	202
593	20231020	110100	887022250	28700	28700	28700	28650	165
594	20231020	110000	882293350	28700	28750	28750	28700	315
595	20231020	105900	873252250	28750	28800	28800	28750	160
596	20231020	105800	868651850	28800	28850	28850	28800	345
597	20231020	105700	858702700	28850	28900	28900	28850	218
598	20231020	105600	852413150	28900	28950	28950	28900	251
599	20231020	105500	845158100	28950	29050	29050	28950	2894
600	20231020	105400	761268050	29000	29050	29050	29000	21
601	20231020	105300	760658750	29100	29100	29100	29050	402
602	20231020	105200	748980550	29050	29050	29050	29050	21
603	20231020	105100	748370500	29100	29100	29100	29100	5
604	20231020	105000	748225000	29100	29050	29100	29050	42
605	20231020	104900	747004850	29050	29050	29050	29050	1
606	20231020	104800	746975800	29100	29100	29100	29100	0
607	20231020	104700	746975800	29100	29100	29100	29050	24
608	20231020	104600	746278400	29100	29100	29100	29100	2
609	20231020	104500	746220200	29100	29100	29100	29050	1065
610	20231020	104400	715273300	29100	29100	29150	29100	62
611	20231020	104300	713469050	29100	29100	29100	29100	71
612	20231020	104200	711402950	29100	29100	29100	29100	7
613	20231020	104100	711199250	29150	29150	29150	29150	12
614	20231020	104000	710849450	29150	29150	29150	29150	3
615	20231020	103900	710762000	29100	29100	29100	29100	41
616	20231020	103800	709568900	29050	29100	29100	29050	42
617	20231020	103700	708347700	29050	29100	29100	29050	72
618	20231020	103600	706254450	29100	29100	29100	29100	121
619	20231020	103500	702733350	29100	29200	29250	29100	292
620	20231020	103400	694235600	29300	29300	29300	29100	8
621	20231020	103300	694002000	29300	29100	29300	29100	101
622	20231020	103200	691062700	29100	29150	29150	29100	610
623	20231020	103100	673307600	29100	29300	29300	29100	261
624	20231020	103000	665695750	29250	29250	29250	29250	4
625	20231020	102900	665578750	29200	29250	29250	29200	41
626	20231020	102800	664380050	29500	29400	29500	29400	19
627	20231020	102700	663820900	29450	29400	29500	29400	32
628	20231020	102600	662877950	29400	29200	29450	29200	101
629	20231020	102500	659906300	29200	29150	29200	29100	119
630	20231020	102400	656437500	29150	29150	29200	29150	17
631	20231020	102300	655941450	29150	29150	29150	29150	393
632	20231020	102200	644485500	29200	29150	29200	29150	63
633	20231020	102100	642648500	29150	29200	29200	29150	95
634	20231020	102000	639878250	29200	29150	29200	29150	162
635	20231020	101900	635154800	29150	29200	29250	29150	457
636	20231020	101800	621803750	29200	29200	29200	29200	41
637	20231020	101700	620606550	29200	29200	29200	29150	125
638	20231020	101600	616961550	29200	29200	29200	29200	127
639	20231020	101500	613253150	29200	29200	29200	29200	139
640	20231020	101400	609194350	29150	29200	29250	29150	12
641	20231020	101300	608843600	29150	29150	29150	29150	0
642	20231020	101200	608843600	29150	29150	29150	29150	0
643	20231020	101100	608843600	29150	29250	29250	29150	131
644	20231020	101000	605019150	29200	29200	29200	29200	403
645	20231020	100900	593251550	29250	29250	29250	29200	33
646	20231020	100800	592286850	29200	29150	29200	29150	21
647	20231020	100700	591673700	29150	29250	29250	29150	702
648	20231020	100600	571180150	29250	29250	29250	29250	37
649	20231020	100500	570097900	29350	29350	29350	29350	2
650	20231020	100400	570039200	29350	29350	29350	29200	224
651	20231020	100300	563491650	29350	29250	29350	29250	334
652	20231020	100200	553717550	29250	29300	29300	29250	158
653	20231020	100100	549095800	29250	29250	29250	29250	56
654	20231020	100000	547457800	29250	29300	29300	29250	55
655	20231020	095900	545846350	29250	29300	29300	29250	145
656	20231020	095800	541604850	29350	29300	29350	29250	594
657	20231020	095700	524205400	29300	29400	29450	29300	273
658	20231020	095600	516205150	29300	29400	29400	29300	279
659	20231020	095500	508021450	29350	29500	29500	29350	2027
660	20231020	095400	448397200	29500	29500	29500	29500	87
661	20231020	095300	445830700	29550	29550	29550	29550	69
662	20231020	095200	443791750	29550	29500	29550	29450	261
663	20231020	095100	436088350	29450	29450	29450	29450	114
664	20231020	095000	432731050	29450	29500	29500	29450	31
665	20231020	094900	431817550	29500	29550	29550	29500	390
666	20231020	094800	420312500	29600	29550	29600	29500	121
667	20231020	094700	416740900	29500	29650	29750	29500	190
668	20231020	094600	411114600	29750	29700	29750	29700	26
669	20231020	094500	410341250	29650	29600	29650	29600	24
670	20231020	094400	409630750	29600	29600	29600	29600	201
671	20231020	094300	403681150	29550	29550	29550	29550	94
672	20231020	094200	400903450	29500	29600	29600	29500	321
673	20231020	094100	391429800	29650	29750	29750	29650	139
674	20231020	094000	387300700	29750	29750	29750	29700	103
675	20231020	093900	384239600	29750	29800	29800	29750	23
676	20231020	093800	383554700	29950	30050	30050	29800	40
677	20231020	093700	382360100	30050	29850	30050	29850	248
678	20231020	093600	374908900	29800	29800	29800	29800	0
679	20231020	093500	374908900	29800	30250	30250	29800	78
680	20231020	093400	372551900	30250	29700	30250	29700	12
681	20231020	093300	372192400	29700	29800	29850	29700	181
682	20231020	093200	366812500	29900	29950	29950	29800	38
683	20231020	093100	365675950	29950	29950	29950	29950	4
684	20231020	093000	365556150	29950	29950	29950	29950	13
685	20231020	092900	365166800	29700	29800	29800	29700	4
686	20231020	092800	365047700	29700	29700	29700	29700	17
687	20231020	092700	364542800	29450	29850	29900	29350	204
688	20231020	092600	358501900	29900	30000	30050	29900	380
689	20231020	092500	347102650	30000	29400	30000	29400	305
690	20231020	092400	338035400	29400	29500	29500	29400	288
691	20231020	092300	329550300	29500	29650	29650	29500	115
692	20231020	092200	326155650	29650	29500	29650	29500	61
693	20231020	092100	324348850	29400	29400	29600	29400	131
694	20231020	092000	320485250	29350	29450	29500	29300	2201
695	20231020	091900	255852150	29500	29650	29650	29500	2307
696	20231020	091800	187665750	29700	29800	29800	29700	340
697	20231020	091700	177565750	29800	29900	29900	29800	144
698	20231020	091600	173271650	29850	30000	30000	29850	63
699	20231020	091500	171381800	30000	30000	30000	30000	0
700	20231020	091400	171381800	30000	29750	30000	29750	70
701	20231020	091300	169296300	29900	29700	29900	29700	567
702	20231020	091200	152383600	29700	29600	29700	29550	346
703	20231020	091100	142150850	29600	29550	29600	29550	139
704	20231020	091000	138041750	29550	29600	29600	29550	276
705	20231020	090900	129879800	29600	29650	29700	29600	571
706	20231020	090800	112960950	29650	29700	29700	29650	197
707	20231020	090700	107111300	29800	29900	29950	29800	743
708	20231020	090600	84906500	29900	30150	30150	29900	873
709	20231020	090500	58708050	30150	30300	30300	30150	99
710	20231020	090400	55718500	30300	30200	30300	30200	302
711	20231020	090300	46593400	30100	30300	30300	30100	157
712	20231020	090200	41858050	30300	30350	30350	30150	580
713	20231020	090100	24306800	30300	30300	30500	30300	117
714	20231020	090000	20755500	30300	30300	30300	30300	685