KissMeData/239890/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	202800	1683030200	21250	21250	21250	21250	6790
3	20231012	202700	1683030200	21250	21250	21250	21250	0
4	20231012	202600	1683030200	21250	21250	21250	21250	0
5	20231012	202500	1683030200	21250	21250	21250	21250	0
6	20231012	202400	1683030200	21250	21250	21250	21250	0
7	20231012	202300	1683030200	21250	21250	21250	21250	0
8	20231012	202200	1683030200	21250	21250	21250	21250	0
9	20231012	202100	1683030200	21250	21250	21250	21250	0
10	20231012	202000	1683030200	21250	21250	21250	21250	0
11	20231012	201900	1683030200	21250	21250	21250	21250	0
12	20231012	201800	1683030200	21250	21250	21250	21250	0
13	20231012	201700	1683030200	21250	21250	21250	21250	0
14	20231012	201600	1683030200	21250	21250	21250	21250	0
15	20231012	201500	1683030200	21250	21250	21250	21250	0
16	20231012	201400	1683030200	21250	21250	21250	21250	0
17	20231012	201300	1683030200	21250	21250	21250	21250	0
18	20231012	201200	1683030200	21250	21250	21250	21250	0
19	20231012	201100	1683030200	21250	21250	21250	21250	0
20	20231012	201000	1683030200	21250	21250	21250	21250	0
21	20231012	200900	1683030200	21250	21250	21250	21250	0
22	20231012	200800	1683030200	21250	21250	21250	21250	0
23	20231012	200700	1683030200	21250	21250	21250	21250	0
24	20231012	200600	1683030200	21250	21250	21250	21250	0
25	20231012	200500	1683030200	21250	21250	21250	21250	0
26	20231012	200400	1683030200	21250	21250	21250	21250	0
27	20231012	200300	1683030200	21250	21250	21250	21250	0
28	20231012	200200	1683030200	21250	21250	21250	21250	0
29	20231012	200100	1683030200	21250	21250	21250	21250	0
30	20231012	200000	1683030200	21250	21250	21250	21250	0
31	20231012	195900	1683030200	21250	21250	21250	21250	0
32	20231012	195800	1683030200	21250	21250	21250	21250	6790
33	20231012	195700	1683030200	21250	21250	21250	21250	0
34	20231012	195600	1683030200	21250	21250	21250	21250	0
35	20231012	195500	1683030200	21250	21250	21250	21250	0
36	20231012	195400	1683030200	21250	21250	21250	21250	0
37	20231012	195300	1683030200	21250	21250	21250	21250	0
38	20231012	195200	1683030200	21250	21250	21250	21250	0
39	20231012	195100	1683030200	21250	21250	21250	21250	0
40	20231012	195000	1683030200	21250	21250	21250	21250	0
41	20231012	194900	1683030200	21250	21250	21250	21250	0
42	20231012	194800	1683030200	21250	21250	21250	21250	0
43	20231012	194700	1683030200	21250	21250	21250	21250	0
44	20231012	194600	1683030200	21250	21250	21250	21250	0
45	20231012	194500	1683030200	21250	21250	21250	21250	0
46	20231012	194400	1683030200	21250	21250	21250	21250	0
47	20231012	194300	1683030200	21250	21250	21250	21250	0
48	20231012	194200	1683030200	21250	21250	21250	21250	0
49	20231012	194100	1683030200	21250	21250	21250	21250	0
50	20231012	194000	1683030200	21250	21250	21250	21250	0
51	20231012	193900	1683030200	21250	21250	21250	21250	0
52	20231012	193800	1683030200	21250	21250	21250	21250	0
53	20231012	193700	1683030200	21250	21250	21250	21250	0
54	20231012	193600	1683030200	21250	21250	21250	21250	0
55	20231012	193500	1683030200	21250	21250	21250	21250	0
56	20231012	193400	1683030200	21250	21250	21250	21250	0
57	20231012	193300	1683030200	21250	21250	21250	21250	0
58	20231012	193200	1683030200	21250	21250	21250	21250	0
59	20231012	193100	1683030200	21250	21250	21250	21250	0
60	20231012	193000	1683030200	21250	21250	21250	21250	0
61	20231012	192900	1683030200	21250	21250	21250	21250	0
62	20231012	192800	1683030200	21250	21250	21250	21250	6790
63	20231012	192700	1683030200	21250	21250	21250	21250	0
64	20231012	192600	1683030200	21250	21250	21250	21250	0
65	20231012	192500	1683030200	21250	21250	21250	21250	0
66	20231012	192400	1683030200	21250	21250	21250	21250	0
67	20231012	192300	1683030200	21250	21250	21250	21250	0
68	20231012	192200	1683030200	21250	21250	21250	21250	0
69	20231012	192100	1683030200	21250	21250	21250	21250	0
70	20231012	192000	1683030200	21250	21250	21250	21250	0
71	20231012	191900	1683030200	21250	21250	21250	21250	0
72	20231012	191800	1683030200	21250	21250	21250	21250	0
73	20231012	191700	1683030200	21250	21250	21250	21250	0
74	20231012	191600	1683030200	21250	21250	21250	21250	0
75	20231012	191500	1683030200	21250	21250	21250	21250	0
76	20231012	191400	1683030200	21250	21250	21250	21250	0
77	20231012	191300	1683030200	21250	21250	21250	21250	0
78	20231012	191200	1683030200	21250	21250	21250	21250	0
79	20231012	191100	1683030200	21250	21250	21250	21250	0
80	20231012	191000	1683030200	21250	21250	21250	21250	0
81	20231012	190900	1683030200	21250	21250	21250	21250	0
82	20231012	190800	1683030200	21250	21250	21250	21250	0
83	20231012	190700	1683030200	21250	21250	21250	21250	0
84	20231012	190600	1683030200	21250	21250	21250	21250	0
85	20231012	190500	1683030200	21250	21250	21250	21250	0
86	20231012	190400	1683030200	21250	21250	21250	21250	0
87	20231012	190300	1683030200	21250	21250	21250	21250	0
88	20231012	190200	1683030200	21250	21250	21250	21250	0
89	20231012	190100	1683030200	21250	21250	21250	21250	0
90	20231012	190000	1683030200	21250	21250	21250	21250	0
91	20231012	185900	1683030200	21250	21250	21250	21250	0
92	20231012	185800	1683030200	21250	21250	21250	21250	6790
93	20231012	185700	1683030200	21250	21250	21250	21250	0
94	20231012	185600	1683030200	21250	21250	21250	21250	0
95	20231012	185500	1683030200	21250	21250	21250	21250	0
96	20231012	185400	1683030200	21250	21250	21250	21250	0
97	20231012	185300	1683030200	21250	21250	21250	21250	0
98	20231012	185200	1683030200	21250	21250	21250	21250	0
99	20231012	185100	1683030200	21250	21250	21250	21250	0
100	20231012	185000	1683030200	21250	21250	21250	21250	0
101	20231012	184900	1683030200	21250	21250	21250	21250	0
102	20231012	184800	1683030200	21250	21250	21250	21250	0
103	20231012	184700	1683030200	21250	21250	21250	21250	0
104	20231012	184600	1683030200	21250	21250	21250	21250	0
105	20231012	184500	1683030200	21250	21250	21250	21250	0
106	20231012	184400	1683030200	21250	21250	21250	21250	0
107	20231012	184300	1683030200	21250	21250	21250	21250	0
108	20231012	184200	1683030200	21250	21250	21250	21250	0
109	20231012	184100	1683030200	21250	21250	21250	21250	0
110	20231012	184000	1683030200	21250	21250	21250	21250	0
111	20231012	183900	1683030200	21250	21250	21250	21250	0
112	20231012	183800	1683030200	21250	21250	21250	21250	0
113	20231012	183700	1683030200	21250	21250	21250	21250	0
114	20231012	183600	1683030200	21250	21250	21250	21250	0
115	20231012	183500	1683030200	21250	21250	21250	21250	0
116	20231012	183400	1683030200	21250	21250	21250	21250	0
117	20231012	183300	1683030200	21250	21250	21250	21250	0
118	20231012	183200	1683030200	21250	21250	21250	21250	0
119	20231012	183100	1683030200	21250	21250	21250	21250	0
120	20231012	183000	1683030200	21250	21250	21250	21250	0
121	20231012	182900	1683030200	21250	21250	21250	21250	0
122	20231012	182800	1683030200	21250	21250	21250	21250	6790
123	20231012	182700	1683030200	21250	21250	21250	21250	0
124	20231012	182600	1683030200	21250	21250	21250	21250	0
125	20231012	182500	1683030200	21250	21250	21250	21250	0
126	20231012	182400	1683030200	21250	21250	21250	21250	0
127	20231012	182300	1683030200	21250	21250	21250	21250	0
128	20231012	182200	1683030200	21250	21250	21250	21250	0
129	20231012	182100	1683030200	21250	21250	21250	21250	0
130	20231012	182000	1683030200	21250	21250	21250	21250	0
131	20231012	181900	1683030200	21250	21250	21250	21250	0
132	20231012	181800	1683030200	21250	21250	21250	21250	0
133	20231012	181700	1683030200	21250	21250	21250	21250	0
134	20231012	181600	1683030200	21250	21250	21250	21250	0
135	20231012	181500	1683030200	21250	21250	21250	21250	0
136	20231012	181400	1683030200	21250	21250	21250	21250	0
137	20231012	181300	1683030200	21250	21250	21250	21250	0
138	20231012	181200	1683030200	21250	21250	21250	21250	0
139	20231012	181100	1683030200	21250	21250	21250	21250	0
140	20231012	181000	1683030200	21250	21250	21250	21250	0
141	20231012	180900	1683030200	21250	21250	21250	21250	0
142	20231012	180800	1683030200	21250	21250	21250	21250	0
143	20231012	180700	1683030200	21250	21250	21250	21250	0
144	20231012	180600	1683030200	21250	21250	21250	21250	0
145	20231012	180500	1683030200	21250	21250	21250	21250	0
146	20231012	180400	1683030200	21250	21250	21250	21250	0
147	20231012	180300	1683030200	21250	21250	21250	21250	0
148	20231012	180200	1683030200	21250	21250	21250	21250	0
149	20231012	180100	1683030200	21250	21250	21250	21250	0
150	20231012	180000	1683030200	21250	21250	21250	21250	0
151	20231012	175900	1683030200	21250	21250	21250	21250	0
152	20231012	175800	1683030200	21250	21250	21250	21250	6790
153	20231012	175700	1683030200	21250	21250	21250	21250	0
154	20231012	175600	1683030200	21250	21250	21250	21250	0
155	20231012	175500	1683030200	21250	21250	21250	21250	0
156	20231012	175400	1683030200	21250	21250	21250	21250	0
157	20231012	175300	1683030200	21250	21250	21250	21250	0
158	20231012	175200	1683030200	21250	21250	21250	21250	0
159	20231012	175100	1683030200	21250	21250	21250	21250	0
160	20231012	175000	1683030200	21250	21250	21250	21250	0
161	20231012	174900	1683030200	21250	21250	21250	21250	0
162	20231012	174800	1683030200	21250	21250	21250	21250	0
163	20231012	174700	1683030200	21250	21250	21250	21250	0
164	20231012	174600	1683030200	21250	21250	21250	21250	0
165	20231012	174500	1683030200	21250	21250	21250	21250	0
166	20231012	174400	1683030200	21250	21250	21250	21250	0
167	20231012	174300	1683030200	21250	21250	21250	21250	0
168	20231012	174200	1683030200	21250	21250	21250	21250	0
169	20231012	174100	1683030200	21250	21250	21250	21250	0
170	20231012	174000	1683030200	21250	21250	21250	21250	0
171	20231012	173900	1683030200	21250	21250	21250	21250	0
172	20231012	173800	1683030200	21250	21250	21250	21250	0
173	20231012	173700	1683030200	21250	21250	21250	21250	0
174	20231012	173600	1683030200	21250	21250	21250	21250	0
175	20231012	173500	1683030200	21250	21250	21250	21250	0
176	20231012	173400	1683030200	21250	21250	21250	21250	0
177	20231012	173300	1683030200	21250	21250	21250	21250	0
178	20231012	173200	1683030200	21250	21250	21250	21250	0
179	20231012	173100	1683030200	21250	21250	21250	21250	0
180	20231012	173000	1683030200	21250	21250	21250	21250	0
181	20231012	172900	1683030200	21250	21250	21250	21250	0
182	20231012	172800	1683030200	21250	21250	21250	21250	6790
183	20231012	172700	1683030200	21250	21250	21250	21250	0
184	20231012	172600	1683030200	21250	21250	21250	21250	0
185	20231012	172500	1683030200	21250	21250	21250	21250	0
186	20231012	172400	1683030200	21250	21250	21250	21250	0
187	20231012	172300	1683030200	21250	21250	21250	21250	0
188	20231012	172200	1683030200	21250	21250	21250	21250	0
189	20231012	172100	1683030200	21250	21250	21250	21250	0
190	20231012	172000	1683030200	21250	21250	21250	21250	0
191	20231012	171900	1683030200	21250	21250	21250	21250	0
192	20231012	171800	1683030200	21250	21250	21250	21250	0
193	20231012	171700	1683030200	21250	21250	21250	21250	0
194	20231012	171600	1683030200	21250	21250	21250	21250	0
195	20231012	171500	1683030200	21250	21250	21250	21250	0
196	20231012	171400	1683030200	21250	21250	21250	21250	0
197	20231012	171300	1683030200	21250	21250	21250	21250	0
198	20231012	171200	1683030200	21250	21250	21250	21250	0
199	20231012	171100	1683030200	21250	21250	21250	21250	0
200	20231012	171000	1683030200	21250	21250	21250	21250	0
201	20231012	170900	1683030200	21250	21250	21250	21250	0
202	20231012	170800	1683030200	21250	21250	21250	21250	0
203	20231012	170700	1683030200	21250	21250	21250	21250	0
204	20231012	170600	1683030200	21250	21250	21250	21250	0
205	20231012	170500	1683030200	21250	21250	21250	21250	0
206	20231012	170400	1683030200	21250	21250	21250	21250	0
207	20231012	170300	1683030200	21250	21250	21250	21250	0
208	20231012	170200	1683030200	21250	21250	21250	21250	0
209	20231012	170100	1683030200	21250	21250	21250	21250	0
210	20231012	170000	1683030200	21250	21250	21250	21250	0
211	20231012	165900	1683030200	21250	21250	21250	21250	0
212	20231012	165800	1683030200	21250	21250	21250	21250	6790
213	20231012	165700	1683030200	21250	21250	21250	21250	0
214	20231012	165600	1683030200	21250	21250	21250	21250	0
215	20231012	165500	1683030200	21250	21250	21250	21250	0
216	20231012	165400	1683030200	21250	21250	21250	21250	0
217	20231012	165300	1683030200	21250	21250	21250	21250	0
218	20231012	165200	1683030200	21250	21250	21250	21250	0
219	20231012	165100	1683030200	21250	21250	21250	21250	0
220	20231012	165000	1683030200	21250	21250	21250	21250	0
221	20231012	164900	1683030200	21250	21250	21250	21250	0
222	20231012	164800	1683030200	21250	21250	21250	21250	0
223	20231012	164700	1683030200	21250	21250	21250	21250	0
224	20231012	164600	1683030200	21250	21250	21250	21250	0
225	20231012	164500	1683030200	21250	21250	21250	21250	0
226	20231012	164400	1683030200	21250	21250	21250	21250	0
227	20231012	164300	1683030200	21250	21250	21250	21250	0
228	20231012	164200	1683030200	21250	21250	21250	21250	0
229	20231012	164100	1683030200	21250	21250	21250	21250	0
230	20231012	164000	1683030200	21250	21250	21250	21250	0
231	20231012	163900	1683030200	21250	21250	21250	21250	0
232	20231012	163800	1683030200	21250	21250	21250	21250	0
233	20231012	163700	1683030200	21250	21250	21250	21250	0
234	20231012	163600	1683030200	21250	21250	21250	21250	0
235	20231012	163500	1683030200	21250	21250	21250	21250	0
236	20231012	163400	1683030200	21250	21250	21250	21250	0
237	20231012	163300	1683030200	21250	21250	21250	21250	0
238	20231012	163200	1683030200	21250	21250	21250	21250	0
239	20231012	163100	1683030200	21250	21250	21250	21250	0
240	20231012	163000	1683030200	21250	21250	21250	21250	0
241	20231012	162900	1683030200	21250	21250	21250	21250	0
242	20231012	162800	1683030200	21250	21250	21250	21250	6790
243	20231012	162700	1683030200	21250	21250	21250	21250	0
244	20231012	162600	1683030200	21250	21250	21250	21250	0
245	20231012	162500	1683030200	21250	21250	21250	21250	0
246	20231012	162400	1683030200	21250	21250	21250	21250	0
247	20231012	162300	1683030200	21250	21250	21250	21250	0
248	20231012	162200	1683030200	21250	21250	21250	21250	0
249	20231012	162100	1683030200	21250	21250	21250	21250	0
250	20231012	162000	1683030200	21250	21250	21250	21250	0
251	20231012	161900	1683030200	21250	21250	21250	21250	0
252	20231012	161800	1683030200	21250	21250	21250	21250	0
253	20231012	161700	1683030200	21250	21250	21250	21250	0
254	20231012	161600	1683030200	21250	21250	21250	21250	0
255	20231012	161500	1683030200	21250	21250	21250	21250	0
256	20231012	161400	1683030200	21250	21250	21250	21250	0
257	20231012	161300	1683030200	21250	21250	21250	21250	0
258	20231012	161200	1683030200	21250	21250	21250	21250	0
259	20231012	161100	1683030200	21250	21250	21250	21250	0
260	20231012	161000	1683030200	21250	21250	21250	21250	0
261	20231012	160900	1683030200	21250	21250	21250	21250	0
262	20231012	160800	1683030200	21250	21250	21250	21250	0
263	20231012	160700	1683030200	21250	21250	21250	21250	0
264	20231012	160600	1683030200	21250	21250	21250	21250	0
265	20231012	160500	1683030200	21250	21250	21250	21250	0
266	20231012	160400	1683030200	21250	21250	21250	21250	0
267	20231012	160300	1683030200	21250	21250	21250	21250	0
268	20231012	160200	1683030200	21250	21250	21250	21250	0
269	20231012	160100	1683030200	21250	21250	21250	21250	0
270	20231012	160000	1683030200	21250	21250	21250	21250	0
271	20231012	155900	1683030200	21250	21250	21250	21250	0
272	20231012	155800	1683030200	21250	21250	21250	21250	6790
273	20231012	155700	1683030200	21250	21250	21250	21250	0
274	20231012	155600	1683030200	21250	21250	21250	21250	0
275	20231012	155500	1683030200	21250	21250	21250	21250	0
276	20231012	155400	1683030200	21250	21250	21250	21250	0
277	20231012	155300	1683030200	21250	21250	21250	21250	0
278	20231012	155200	1683030200	21250	21250	21250	21250	0
279	20231012	155100	1683030200	21250	21250	21250	21250	0
280	20231012	155000	1683030200	21250	21250	21250	21250	0
281	20231012	154900	1683030200	21250	21250	21250	21250	0
282	20231012	154800	1683030200	21250	21250	21250	21250	0
283	20231012	154700	1683030200	21250	21250	21250	21250	0
284	20231012	154600	1683030200	21250	21250	21250	21250	0
285	20231012	154500	1683030200	21250	21250	21250	21250	0
286	20231012	154400	1683030200	21250	21250	21250	21250	0
287	20231012	154300	1683030200	21250	21250	21250	21250	0
288	20231012	154200	1683030200	21250	21250	21250	21250	0
289	20231012	154100	1683030200	21250	21250	21250	21250	0
290	20231012	154000	1683030200	21250	21250	21250	21250	0
291	20231012	153900	1683030200	21250	21250	21250	21250	0
292	20231012	153800	1683030200	21250	21250	21250	21250	0
293	20231012	153700	1683030200	21250	21250	21250	21250	0
294	20231012	153600	1683030200	21250	21250	21250	21250	0
295	20231012	153500	1683030200	21250	21250	21250	21250	0
296	20231012	153400	1683030200	21250	21250	21250	21250	0
297	20231012	153300	1683030200	21250	21250	21250	21250	0
298	20231012	153200	1683030200	21250	21250	21250	21250	0
299	20231012	153100	1683030200	21250	21250	21250	21250	0
300	20231012	153000	1683030200	21250	21250	21250	21250	6790
301	20231012	152900	1538742700	21150	21150	21150	21150	0
302	20231012	152800	1538742700	21150	21150	21150	21150	0
303	20231012	152700	1538742700	21150	21150	21150	21150	0
304	20231012	152600	1538742700	21150	21150	21150	21150	0
305	20231012	152500	1538742700	21150	21150	21150	21150	0
306	20231012	152400	1538742700	21150	21150	21150	21150	0
307	20231012	152300	1538742700	21150	21150	21150	21150	0
308	20231012	152200	1538742700	21150	21150	21150	21150	0
309	20231012	152100	1538742700	21150	21150	21150	21150	0
310	20231012	152000	1538742700	21150	21150	21150	21150	0
311	20231012	151900	1538742700	21150	20900	21250	20800	522
312	20231012	151800	1527748650	20850	21200	21250	20800	7479
313	20231012	151700	1370779250	21250	21300	21300	21150	4652
314	20231012	151600	1272137850	21300	21400	21550	21250	4945
315	20231012	151500	1166878250	21400	21650	21700	21400	2689
316	20231012	151400	1108998550	21700	21800	21800	21700	289
317	20231012	151300	1102719100	21800	21750	21800	21750	114
318	20231012	151200	1100239100	21700	21750	21750	21700	30
319	20231012	151100	1099586650	21750	21750	21750	21750	253
320	20231012	151000	1094083900	21750	21750	21750	21750	133
321	20231012	150900	1091191150	21700	21700	21700	21700	167
322	20231012	150800	1087567250	21650	21700	21700	21650	81
323	20231012	150700	1085809600	21700	21650	21700	21650	11
324	20231012	150600	1085571000	21650	21650	21650	21650	7
325	20231012	150500	1085419450	21650	21650	21650	21650	1
326	20231012	150400	1085397800	21650	21700	21700	21650	2
327	20231012	150300	1085354450	21650	21650	21700	21650	25
328	20231012	150200	1084812750	21650	21700	21700	21650	25
329	20231012	150100	1084270300	21700	21700	21700	21700	0
330	20231012	150000	1084270300	21700	21700	21700	21700	25
331	20231012	145900	1083727800	21650	21600	21650	21600	123
332	20231012	145800	1081070250	21600	21600	21600	21600	109
333	20231012	145700	1078715850	21600	21600	21600	21550	20
334	20231012	145600	1078284000	21600	21600	21600	21600	8
335	20231012	145500	1078111200	21600	21600	21600	21550	104
336	20231012	145400	1075866950	21600	21600	21600	21600	182
337	20231012	145300	1071935750	21600	21600	21600	21600	18
338	20231012	145200	1071546950	21600	21600	21600	21600	117
339	20231012	145100	1069019750	21600	21600	21600	21600	16
340	20231012	145000	1068674150	21600	21600	21600	21600	9
341	20231012	144900	1068479750	21600	21550	21600	21550	42
342	20231012	144800	1067574250	21550	21550	21550	21550	163
343	20231012	144700	1064061600	21550	21550	21550	21550	79
344	20231012	144600	1062359150	21550	21550	21550	21550	54
345	20231012	144500	1061195450	21550	21550	21550	21550	23
346	20231012	144400	1060699800	21550	21550	21550	21550	8
347	20231012	144300	1060527400	21550	21550	21550	21550	18
348	20231012	144200	1060139500	21550	21550	21550	21550	16
349	20231012	144100	1059794700	21550	21550	21550	21550	64
350	20231012	144000	1058415500	21550	21550	21550	21500	19
351	20231012	143900	1058006100	21550	21500	21550	21500	57
352	20231012	143800	1056780200	21550	21550	21550	21550	16
353	20231012	143700	1056435400	21550	21550	21550	21550	8
354	20231012	143600	1056263000	21550	21500	21550	21500	12
355	20231012	143500	1056004550	21500	21500	21550	21500	25
356	20231012	143400	1055466100	21550	21500	21550	21500	9
357	20231012	143300	1055272200	21550	21550	21600	21450	431
358	20231012	143200	1045992750	21550	21500	21550	21500	3
359	20231012	143100	1045928200	21550	21500	21550	21500	66
360	20231012	143000	1044506300	21450	21450	21450	21450	11
361	20231012	142900	1044270350	21450	21450	21450	21450	25
362	20231012	142800	1043734100	21450	21450	21450	21450	8
363	20231012	142700	1043562500	21450	21450	21450	21450	8
364	20231012	142600	1043390900	21450	21450	21450	21450	8
365	20231012	142500	1043219300	21500	21450	21500	21300	361
366	20231012	142400	1035507750	21450	21450	21450	21450	8
367	20231012	142300	1035336150	21450	21450	21450	21450	8
368	20231012	142200	1035164550	21450	21450	21450	21450	29
369	20231012	142100	1034542500	21450	21400	21450	21400	420
370	20231012	142000	1025554100	21400	21400	21400	21400	9
371	20231012	141900	1025361500	21350	21400	21400	21350	88
372	20231012	141800	1023480700	21400	21400	21400	21400	24
373	20231012	141700	1022967100	21350	21350	21350	21300	264
374	20231012	141600	1017338700	21350	21350	21350	21350	125
375	20231012	141500	1014669950	21400	21400	21400	21400	196
376	20231012	141400	1010475550	21450	21450	21450	21450	9
377	20231012	141300	1010282500	21450	21450	21450	21450	0
378	20231012	141200	1010282500	21450	21450	21450	21450	0
379	20231012	141100	1010282500	21450	21450	21450	21450	0
380	20231012	141000	1010282500	21450	21450	21450	21450	0
381	20231012	140900	1010282500	21450	21400	21450	21350	526
382	20231012	140800	999031850	21450	21450	21450	21450	0
383	20231012	140700	999031850	21450	21450	21450	21450	5
384	20231012	140600	998924600	21450	21450	21450	21450	0
385	20231012	140500	998924600	21450	21450	21450	21450	9
386	20231012	140400	998731550	21400	21400	21400	21400	1
387	20231012	140300	998710150	21400	21450	21450	21400	81
388	20231012	140200	996976250	21400	21400	21400	21400	0
389	20231012	140100	996976250	21400	21350	21400	21350	326
390	20231012	140000	990013200	21400	21400	21400	21400	39
391	20231012	135900	989178600	21450	21450	21450	21450	0
392	20231012	135800	989178600	21450	21450	21450	21450	9
393	20231012	135700	988985550	21450	21450	21450	21450	0
394	20231012	135600	988985550	21450	21450	21450	21450	5
395	20231012	135500	988878300	21450	21450	21450	21450	9
396	20231012	135400	988685250	21400	21400	21400	21400	2
397	20231012	135300	988642450	21350	21450	21450	21350	282
398	20231012	135200	982613500	21450	21450	21450	21450	4
399	20231012	135100	982527700	21450	21450	21450	21450	0
400	20231012	135000	982527700	21450	21450	21450	21450	2
401	20231012	134900	982484800	21450	21450	21450	21450	1
402	20231012	134800	982463350	21400	21350	21400	21350	25
403	20231012	134700	981928800	21400	21400	21400	21400	15
404	20231012	134600	981607800	21350	21400	21400	21350	490
405	20231012	134500	971137200	21400	21450	21450	21400	780
406	20231012	134400	954414050	21500	21500	21500	21500	0
407	20231012	134300	954414050	21500	21500	21500	21500	10
408	20231012	134200	954199050	21500	21500	21500	21500	0
409	20231012	134100	954199050	21500	21500	21500	21500	5
410	20231012	134000	954091550	21500	21500	21500	21500	0
411	20231012	133900	954091550	21500	21500	21500	21500	3
412	20231012	133800	954027050	21500	21550	21550	21500	7
413	20231012	133700	953876500	21450	21500	21500	21450	276
414	20231012	133600	947950850	21550	21550	21550	21550	0
415	20231012	133500	947950850	21550	21550	21550	21550	9
416	20231012	133400	947756900	21500	21500	21500	21500	0
417	20231012	133300	947756900	21500	21550	21550	21500	17
418	20231012	133200	947390950	21500	21500	21500	21500	0
419	20231012	133100	947390950	21500	21500	21500	21500	17
420	20231012	133000	947025450	21550	21550	21550	21550	9
421	20231012	132900	946831500	21500	21500	21500	21500	276
422	20231012	132800	940897500	21550	21550	21550	21550	7
423	20231012	132700	940746650	21550	21550	21550	21550	180
424	20231012	132600	936867650	21550	21550	21550	21550	1
425	20231012	132500	936846100	21500	21450	21500	21450	7
426	20231012	132400	936695700	21500	21500	21500	21500	1
427	20231012	132300	936674200	21450	21450	21450	21450	25
428	20231012	132200	936137950	21350	21350	21350	21350	0
429	20231012	132100	936137950	21350	21500	21500	21350	278
430	20231012	132000	930187000	21500	21500	21500	21500	2
431	20231012	131900	930144000	21500	21400	21500	21400	826
432	20231012	131800	912438150	21400	21400	21400	21400	50
433	20231012	131700	911368150	21400	21400	21400	21400	17
434	20231012	131600	911004350	21400	21400	21400	21400	120
435	20231012	131500	908436350	21350	21350	21350	21350	0
436	20231012	131400	908436350	21350	21350	21350	21350	124
437	20231012	131300	905788950	21300	21300	21300	21300	284
438	20231012	131200	899739750	21350	21350	21350	21350	19
439	20231012	131100	899334100	21350	21350	21350	21350	0
440	20231012	131000	899334100	21350	21350	21350	21350	3
441	20231012	130900	899270050	21350	21350	21350	21350	0
442	20231012	130800	899270050	21350	21350	21350	21350	194
443	20231012	130700	895128150	21350	21350	21350	21350	21
444	20231012	130600	894679800	21300	21300	21300	21300	0
445	20231012	130500	894679800	21300	21350	21350	21300	287
446	20231012	130400	888555650	21350	21350	21350	21350	1
447	20231012	130300	888534300	21350	21350	21350	21350	2
448	20231012	130200	888491600	21350	21350	21350	21350	146
449	20231012	130100	885374500	21350	21350	21350	21350	356
450	20231012	130000	877773900	21350	21350	21350	21350	2
451	20231012	125900	877731200	21300	21350	21350	21300	465
452	20231012	125800	867818350	21450	21450	21450	21450	10
453	20231012	125700	867603850	21450	21400	21450	21300	1132
454	20231012	125600	843437100	21450	21450	21450	21450	0
455	20231012	125500	843437100	21450	21450	21450	21450	0
456	20231012	125400	843437100	21450	21450	21450	21450	0
457	20231012	125300	843437100	21450	21450	21450	21450	1
458	20231012	125200	843415650	21400	21400	21400	21400	2
459	20231012	125100	843372850	21350	21350	21350	21350	166
460	20231012	125000	839828750	21350	21350	21350	21350	0
461	20231012	124900	839828750	21350	21400	21400	21350	289
462	20231012	124800	833647950	21450	21450	21450	21450	50
463	20231012	124700	832575450	21450	21400	21450	21400	159
464	20231012	124600	829165000	21350	21350	21350	21350	7
465	20231012	124500	829015550	21350	21350	21350	21350	1
466	20231012	124400	828994200	21350	21350	21350	21350	2
467	20231012	124300	828951500	21350	21350	21350	21350	0
468	20231012	124200	828951500	21350	21350	21350	21350	465
469	20231012	124100	819023750	21350	21400	21400	21350	371
470	20231012	124000	811084500	21450	21450	21450	21450	0
471	20231012	123900	811084500	21450	21450	21450	21450	10
472	20231012	123800	810870000	21400	21400	21400	21400	50
473	20231012	123700	809800000	21400	21400	21400	21400	4
474	20231012	123600	809714400	21400	21400	21400	21400	10
475	20231012	123500	809500400	21400	21400	21400	21400	200
476	20231012	123400	805220400	21400	21400	21400	21400	0
477	20231012	123300	805220400	21400	21400	21400	21350	372
478	20231012	123200	797264000	21450	21450	21450	21450	0
479	20231012	123100	797264000	21450	21450	21450	21450	0
480	20231012	123000	797264000	21450	21450	21450	21450	0
481	20231012	122900	797264000	21450	21450	21450	21450	0
482	20231012	122800	797264000	21450	21450	21450	21450	0
483	20231012	122700	797264000	21450	21450	21450	21450	9
484	20231012	122600	797070950	21450	21450	21450	21450	50
485	20231012	122500	795998450	21350	21400	21400	21350	302
486	20231012	122400	789535800	21450	21450	21450	21450	0
487	20231012	122300	789535800	21450	21450	21450	21450	9
488	20231012	122200	789342750	21450	21450	21450	21450	0
489	20231012	122100	789342750	21450	21450	21450	21450	0
490	20231012	122000	789342750	21450	21400	21450	21400	163
491	20231012	121900	785846750	21400	21400	21400	21400	5
492	20231012	121800	785739750	21450	21450	21450	21450	1
493	20231012	121700	785718300	21350	21400	21400	21350	305
494	20231012	121600	779196350	21400	21400	21400	21400	2
495	20231012	121500	779153550	21400	21400	21400	21400	1
496	20231012	121400	779132150	21450	21400	21450	21350	70
497	20231012	121300	777634400	21400	21450	21450	21400	11
498	20231012	121200	777398950	21350	21400	21400	21350	359
499	20231012	121100	769732400	21400	21400	21400	21400	10
500	20231012	121000	769518400	21400	21400	21400	21400	5
501	20231012	120900	769411400	21400	21400	21400	21350	313
502	20231012	120800	762718100	21400	21500	21500	21400	660
503	20231012	120700	748587150	21500	21500	21500	21500	2
504	20231012	120600	748544150	21500	21500	21500	21500	9
505	20231012	120500	748350650	21400	21400	21400	21400	0
506	20231012	120400	748350650	21400	21400	21400	21400	8
507	20231012	120300	748179450	21400	21400	21400	21400	0
508	20231012	120200	748179450	21400	21450	21450	21400	138
509	20231012	120100	745221250	21400	21450	21450	21400	319
510	20231012	120000	738387950	21500	21500	21500	21500	0
511	20231012	115900	738387950	21500	21400	21700	21400	488
512	20231012	115800	727854700	21400	21350	21400	21350	379
513	20231012	115700	719756750	21400	21400	21400	21400	0
514	20231012	115600	719756750	21400	21400	21400	21400	2
515	20231012	115500	719713950	21400	21400	21400	21400	5
516	20231012	115400	719606950	21400	21450	21450	21400	337
517	20231012	115300	712394650	21450	21450	21450	21400	327
518	20231012	115200	705396150	21450	21450	21450	21450	0
519	20231012	115100	705396150	21450	21450	21450	21450	25
520	20231012	115000	704859900	21450	21450	21450	21450	5
521	20231012	114900	704752650	21450	21450	21450	21450	10
522	20231012	114800	704538150	21450	21450	21450	21450	2
523	20231012	114700	704495250	21450	21450	21450	21450	7
524	20231012	114600	704345100	21450	21450	21450	21450	11
525	20231012	114500	704109150	21450	21400	21450	21400	317
526	20231012	114400	697325300	21400	21400	21400	21400	0
527	20231012	114300	697325300	21400	21400	21400	21400	0
528	20231012	114200	697325300	21400	21400	21400	21400	6
529	20231012	114100	697196900	21400	21400	21400	21400	1
530	20231012	114000	697175500	21400	21400	21400	21400	0
531	20231012	113900	697175500	21400	21450	21450	21400	53
532	20231012	113800	696041050	21550	21400	21550	21400	267
533	20231012	113700	690327000	21400	21450	21450	21400	517
534	20231012	113600	679251650	21500	21500	21500	21500	18
535	20231012	113500	678864650	21550	21500	21550	21500	18
536	20231012	113400	678477150	21500	21500	21500	21500	11
537	20231012	113300	678240650	21500	21500	21500	21500	0
538	20231012	113200	678240650	21500	21500	21500	21500	0
539	20231012	113100	678240650	21500	21450	21500	21400	97
540	20231012	113000	676160200	21450	21450	21450	21450	141
541	20231012	112900	673135750	21450	21500	21500	21450	476
542	20231012	112800	662917150	21550	21550	21550	21550	0
543	20231012	112700	662917150	21550	21550	21550	21550	1
544	20231012	112600	662895600	21500	21500	21500	21500	25
545	20231012	112500	662358100	21500	21500	21500	21500	0
546	20231012	112400	662358100	21500	21500	21500	21500	4
547	20231012	112300	662272100	21500	21500	21550	21500	100
548	20231012	112200	660122050	21550	21550	21550	21550	7
549	20231012	112100	659971200	21550	21600	21600	21500	883
550	20231012	112000	640978300	21550	21550	21550	21550	1
551	20231012	111900	640956750	21600	21600	21600	21600	0
552	20231012	111800	640956750	21600	21550	21600	21550	49
553	20231012	111700	639900350	21550	21600	21600	21550	853
554	20231012	111600	621517450	21600	21600	21600	21600	0
555	20231012	111500	621517450	21600	21600	21600	21600	0
556	20231012	111400	621517450	21600	21600	21600	21600	22
557	20231012	111300	621042250	21650	21600	21650	21550	338
558	20231012	111200	613742250	21650	21600	21700	21600	26
559	20231012	111100	613180150	21600	21600	21600	21600	22
560	20231012	111000	612704950	21650	21650	21650	21600	226
561	20231012	110900	607818150	21650	21650	21650	21650	74
562	20231012	110800	606216050	21650	21650	21650	21650	2
563	20231012	110700	606172750	21600	21600	21600	21600	166
564	20231012	110600	602587150	21600	21600	21600	21600	0
565	20231012	110500	602587150	21600	21600	21600	21550	357
566	20231012	110400	594892950	21600	21600	21600	21600	13
567	20231012	110300	594612150	21600	21600	21600	21600	11
568	20231012	110200	594374550	21600	21600	21600	21600	13
569	20231012	110100	594093750	21600	21600	21600	21600	2
570	20231012	110000	594050550	21600	21600	21600	21600	0
571	20231012	105900	594050550	21600	21600	21600	21600	0
572	20231012	105800	594050550	21600	21600	21600	21600	6
573	20231012	105700	593920950	21550	21650	21650	21550	1253
574	20231012	105600	566909850	21700	21650	21700	21650	19
575	20231012	105500	566498000	21650	21650	21650	21650	11
576	20231012	105400	566259850	21650	21650	21650	21650	13
577	20231012	105300	565978400	21650	21650	21650	21650	18
578	20231012	105200	565588700	21650	21650	21650	21650	15
579	20231012	105100	565263950	21650	21650	21650	21650	10
580	20231012	105000	565047450	21600	21600	21600	21600	0
581	20231012	104900	565047450	21600	21600	21600	21550	365
582	20231012	104800	557170450	21650	21650	21650	21650	5
583	20231012	104700	557062200	21700	21700	21700	21700	0
584	20231012	104600	557062200	21700	21700	21700	21700	0
585	20231012	104500	557062200	21700	21550	21700	21500	148
586	20231012	104400	553877600	21550	21550	21550	21550	320
587	20231012	104300	546981600	21550	21600	21700	21550	445
588	20231012	104200	537390850	21550	21600	21600	21550	167
589	20231012	104100	533791650	21550	21600	21600	21550	358
590	20231012	104000	526071700	21700	21650	21700	21650	2
591	20231012	103900	526028350	21550	21550	21550	21550	0
592	20231012	103800	526028350	21550	21650	21700	21550	645
593	20231012	103700	512100000	21650	21600	21650	21600	6
594	20231012	103600	511970150	21600	21600	21600	21600	296
595	20231012	103500	505576550	21600	21650	21650	21600	92
596	20231012	103400	503588850	21650	21650	21650	21650	5
597	20231012	103300	503480600	21550	21650	21650	21550	689
598	20231012	103200	488621300	21650	21650	21650	21650	0
599	20231012	103100	488621300	21650	21700	21700	21650	22
600	20231012	103000	488144950	21650	21700	21700	21650	6
601	20231012	102900	488015000	21650	21650	21650	21650	20
602	20231012	102800	487582000	21650	21650	21650	21650	9
603	20231012	102700	487387150	21600	21700	21700	21550	660
604	20231012	102600	473139800	21700	21700	21700	21700	50
605	20231012	102500	472054800	21800	21800	21800	21800	0
606	20231012	102400	472054800	21800	21800	21800	21800	1
607	20231012	102300	472033000	21700	21800	21800	21700	4
608	20231012	102200	471946100	21600	21850	21850	21600	238
609	20231012	102100	466790150	21900	21850	21900	21850	4
610	20231012	102000	466702600	21800	21800	21800	21800	0
611	20231012	101900	466702600	21800	21900	21900	21800	3
612	20231012	101800	466637100	21750	21850	21900	21650	1800
613	20231012	101700	427435150	21850	21850	21900	21850	435
614	20231012	101600	417929600	21900	21900	21900	21900	8
615	20231012	101500	417754400	21900	21900	21900	21850	230
616	20231012	101400	412728400	21900	21900	21900	21900	8
617	20231012	101300	412553200	21900	21850	21900	21850	22
618	20231012	101200	412072400	21900	21900	21900	21900	0
619	20231012	101100	412072400	21900	21950	21950	21900	208
620	20231012	101000	407516700	21950	21950	21950	21950	0
621	20231012	100900	407516700	21950	21950	21950	21950	14
622	20231012	100800	407209400	21950	21950	21950	21950	0
623	20231012	100700	407209400	21950	21900	21950	21900	16
624	20231012	100600	406858950	21850	21850	21850	21850	29
625	20231012	100500	406225300	21850	21850	21850	21850	23
626	20231012	100400	405722750	21850	21850	21850	21850	14
627	20231012	100300	405416850	21850	21850	21850	21850	0
628	20231012	100200	405416850	21850	21850	21850	21850	14
629	20231012	100100	405110950	21850	21850	21850	21850	6
630	20231012	100000	404979850	21850	21850	21900	21850	163
631	20231012	095900	401417600	21900	21900	21900	21900	2
632	20231012	095800	401373800	21850	21850	21850	21850	0
633	20231012	095700	401373800	21850	21900	22000	21850	243
634	20231012	095600	396060300	21850	21850	21850	21850	0
635	20231012	095500	396060300	21850	21850	21850	21850	7
636	20231012	095400	395907350	22000	22000	22000	22000	0
637	20231012	095300	395907350	22000	21900	22000	21850	260
638	20231012	095200	390214550	21800	21800	21800	21800	25
639	20231012	095100	389669550	21850	21850	21850	21800	228
640	20231012	095000	384699000	21800	21800	21800	21800	8
641	20231012	094900	384524600	21900	21950	22000	21900	39
642	20231012	094800	383669000	21800	21950	21950	21800	241
643	20231012	094700	378383900	21950	21950	21950	21950	20
644	20231012	094600	377944900	21950	21950	21950	21950	2
645	20231012	094500	377901000	21950	21950	21950	21950	4
646	20231012	094400	377813200	22000	21900	22000	21800	602
647	20231012	094300	364658250	22000	21950	22000	21900	250
648	20231012	094200	359163800	21950	21950	21950	21950	8
649	20231012	094100	358988200	21950	21950	21950	21950	1
650	20231012	094000	358966250	21950	21950	21950	21950	12
651	20231012	093900	358702850	21950	21900	21950	21900	123
652	20231012	093800	356008000	21950	21950	21950	21950	2
653	20231012	093700	355964100	21950	21950	21950	21950	0
654	20231012	093600	355964100	21950	21950	21950	21950	2
655	20231012	093500	355920200	21950	21950	21950	21950	1
656	20231012	093400	355898250	21950	21950	21950	21950	2
657	20231012	093300	355854350	21850	21850	21850	21850	100
658	20231012	093200	353669350	21850	21850	21850	21850	0
659	20231012	093100	353669350	21850	21950	21950	21850	16
660	20231012	093000	353319450	21950	21850	21950	21850	26
661	20231012	092900	352751150	21850	21850	21850	21850	0
662	20231012	092800	352751150	21850	21850	21850	21850	17
663	20231012	092700	352379700	21850	21900	21900	21850	474
664	20231012	092600	342012800	21850	21800	21850	21800	29
665	20231012	092500	341379650	21950	21950	21950	21950	1
666	20231012	092400	341357700	21800	21800	21800	21800	10679
667	20231012	092300	108555500	21800	21800	22000	21800	4
668	20231012	092200	108468100	21800	21800	21800	21800	46
669	20231012	092100	107465300	21850	21950	21950	21850	3164
670	20231012	092000	38170050	21950	21950	21950	21950	0
671	20231012	091900	38170050	21950	21950	21950	21950	18
672	20231012	091800	37774950	21950	21950	21950	21950	0
673	20231012	091700	37774950	21950	21950	21950	21950	0
674	20231012	091600	37774950	21950	21950	21950	21950	0
675	20231012	091500	37774950	21950	21950	21950	21950	110
676	20231012	091400	35360450	21900	21900	21900	21900	2
677	20231012	091300	35316650	21900	21900	22000	21900	120
678	20231012	091200	32688550	21900	21950	21950	21900	750
679	20231012	091100	16263500	22000	22000	22000	22000	28
680	20231012	091000	15647500	21950	21950	21950	21950	2
681	20231012	090900	15603600	21900	21900	21900	21900	0
682	20231012	090800	15603600	21900	21950	21950	21900	375
683	20231012	090700	7388350	22000	22000	22000	22000	3
684	20231012	090600	7322350	21950	22050	22050	21950	11
685	20231012	090500	7080750	22100	22100	22100	22100	0
686	20231012	090400	7080750	22100	22100	22100	22100	0
687	20231012	090300	7080750	22100	22100	22100	22100	1
688	20231012	090200	7058650	22000	22100	22100	21950	225
689	20231012	090100	2104700	22150	22150	22150	22150	0
690	20231012	090000	2104700	22150	21950	22150	21950	26