KissMeData/049950/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192200	1259172150	29400	29400	29400	29400	1187
3	20231018	192100	1259172150	29400	29400	29400	29400	0
4	20231018	192000	1259172150	29400	29400	29400	29400	0
5	20231018	191900	1259172150	29400	29400	29400	29400	0
6	20231018	191800	1259172150	29400	29400	29400	29400	0
7	20231018	191700	1259172150	29400	29400	29400	29400	0
8	20231018	191600	1259172150	29400	29400	29400	29400	0
9	20231018	191500	1259172150	29400	29400	29400	29400	0
10	20231018	191400	1259172150	29400	29400	29400	29400	0
11	20231018	191300	1259172150	29400	29400	29400	29400	0
12	20231018	191200	1259172150	29400	29400	29400	29400	0
13	20231018	191100	1259172150	29400	29400	29400	29400	0
14	20231018	191000	1259172150	29400	29400	29400	29400	0
15	20231018	190900	1259172150	29400	29400	29400	29400	0
16	20231018	190800	1259172150	29400	29400	29400	29400	0
17	20231018	190700	1259172150	29400	29400	29400	29400	0
18	20231018	190600	1259172150	29400	29400	29400	29400	0
19	20231018	190500	1259172150	29400	29400	29400	29400	0
20	20231018	190400	1259172150	29400	29400	29400	29400	0
21	20231018	190300	1259172150	29400	29400	29400	29400	0
22	20231018	190200	1259172150	29400	29400	29400	29400	0
23	20231018	190100	1259172150	29400	29400	29400	29400	0
24	20231018	190000	1259172150	29400	29400	29400	29400	0
25	20231018	185900	1259172150	29400	29400	29400	29400	0
26	20231018	185800	1259172150	29400	29400	29400	29400	0
27	20231018	185700	1259172150	29400	29400	29400	29400	0
28	20231018	185600	1259172150	29400	29400	29400	29400	0
29	20231018	185500	1259172150	29400	29400	29400	29400	0
30	20231018	185400	1259172150	29400	29400	29400	29400	0
31	20231018	185300	1259172150	29400	29400	29400	29400	0
32	20231018	185200	1259172150	29400	29400	29400	29400	1187
33	20231018	185100	1259172150	29400	29400	29400	29400	0
34	20231018	185000	1259172150	29400	29400	29400	29400	0
35	20231018	184900	1259172150	29400	29400	29400	29400	0
36	20231018	184800	1259172150	29400	29400	29400	29400	0
37	20231018	184700	1259172150	29400	29400	29400	29400	0
38	20231018	184600	1259172150	29400	29400	29400	29400	0
39	20231018	184500	1259172150	29400	29400	29400	29400	0
40	20231018	184400	1259172150	29400	29400	29400	29400	0
41	20231018	184300	1259172150	29400	29400	29400	29400	0
42	20231018	184200	1259172150	29400	29400	29400	29400	0
43	20231018	184100	1259172150	29400	29400	29400	29400	0
44	20231018	184000	1259172150	29400	29400	29400	29400	0
45	20231018	183900	1259172150	29400	29400	29400	29400	0
46	20231018	183800	1259172150	29400	29400	29400	29400	0
47	20231018	183700	1259172150	29400	29400	29400	29400	0
48	20231018	183600	1259172150	29400	29400	29400	29400	0
49	20231018	183500	1259172150	29400	29400	29400	29400	0
50	20231018	183400	1259172150	29400	29400	29400	29400	0
51	20231018	183300	1259172150	29400	29400	29400	29400	0
52	20231018	183200	1259172150	29400	29400	29400	29400	0
53	20231018	183100	1259172150	29400	29400	29400	29400	0
54	20231018	183000	1259172150	29400	29400	29400	29400	0
55	20231018	182900	1259172150	29400	29400	29400	29400	0
56	20231018	182800	1259172150	29400	29400	29400	29400	0
57	20231018	182700	1259172150	29400	29400	29400	29400	0
58	20231018	182600	1259172150	29400	29400	29400	29400	0
59	20231018	182500	1259172150	29400	29400	29400	29400	0
60	20231018	182400	1259172150	29400	29400	29400	29400	0
61	20231018	182300	1259172150	29400	29400	29400	29400	0
62	20231018	182200	1259172150	29400	29400	29400	29400	1187
63	20231018	182100	1259172150	29400	29400	29400	29400	0
64	20231018	182000	1259172150	29400	29400	29400	29400	0
65	20231018	181900	1259172150	29400	29400	29400	29400	0
66	20231018	181800	1259172150	29400	29400	29400	29400	0
67	20231018	181700	1259172150	29400	29400	29400	29400	0
68	20231018	181600	1259172150	29400	29400	29400	29400	0
69	20231018	181500	1259172150	29400	29400	29400	29400	0
70	20231018	181400	1259172150	29400	29400	29400	29400	0
71	20231018	181300	1259172150	29400	29400	29400	29400	0
72	20231018	181200	1259172150	29400	29400	29400	29400	0
73	20231018	181100	1259172150	29400	29400	29400	29400	0
74	20231018	181000	1259172150	29400	29400	29400	29400	0
75	20231018	180900	1259172150	29400	29400	29400	29400	0
76	20231018	180800	1259172150	29400	29400	29400	29400	0
77	20231018	180700	1259172150	29400	29400	29400	29400	0
78	20231018	180600	1259172150	29400	29400	29400	29400	0
79	20231018	180500	1259172150	29400	29400	29400	29400	0
80	20231018	180400	1259172150	29400	29400	29400	29400	0
81	20231018	180300	1259172150	29400	29400	29400	29400	0
82	20231018	180200	1259172150	29400	29400	29400	29400	0
83	20231018	180100	1259172150	29400	29400	29400	29400	0
84	20231018	180000	1259172150	29400	29400	29400	29400	0
85	20231018	175900	1259172150	29400	29400	29400	29400	0
86	20231018	175800	1259172150	29400	29400	29400	29400	0
87	20231018	175700	1259172150	29400	29400	29400	29400	0
88	20231018	175600	1259172150	29400	29400	29400	29400	0
89	20231018	175500	1259172150	29400	29400	29400	29400	0
90	20231018	175400	1259172150	29400	29400	29400	29400	0
91	20231018	175300	1259172150	29400	29400	29400	29400	0
92	20231018	175200	1259172150	29400	29400	29400	29400	1187
93	20231018	175100	1259172150	29400	29400	29400	29400	0
94	20231018	175000	1259172150	29400	29400	29400	29400	0
95	20231018	174900	1259172150	29400	29400	29400	29400	0
96	20231018	174800	1259172150	29400	29400	29400	29400	0
97	20231018	174700	1259172150	29400	29400	29400	29400	0
98	20231018	174600	1259172150	29400	29400	29400	29400	0
99	20231018	174500	1259172150	29400	29400	29400	29400	0
100	20231018	174400	1259172150	29400	29400	29400	29400	0
101	20231018	174300	1259172150	29400	29400	29400	29400	0
102	20231018	174200	1259172150	29400	29400	29400	29400	0
103	20231018	174100	1259172150	29400	29400	29400	29400	0
104	20231018	174000	1259172150	29400	29400	29400	29400	0
105	20231018	173900	1259172150	29400	29400	29400	29400	0
106	20231018	173800	1259172150	29400	29400	29400	29400	0
107	20231018	173700	1259172150	29400	29400	29400	29400	0
108	20231018	173600	1259172150	29400	29400	29400	29400	0
109	20231018	173500	1259172150	29400	29400	29400	29400	0
110	20231018	173400	1259172150	29400	29400	29400	29400	0
111	20231018	173300	1259172150	29400	29400	29400	29400	0
112	20231018	173200	1259172150	29400	29400	29400	29400	0
113	20231018	173100	1259172150	29400	29400	29400	29400	0
114	20231018	173000	1259172150	29400	29400	29400	29400	0
115	20231018	172900	1259172150	29400	29400	29400	29400	0
116	20231018	172800	1259172150	29400	29400	29400	29400	0
117	20231018	172700	1259172150	29400	29400	29400	29400	0
118	20231018	172600	1259172150	29400	29400	29400	29400	0
119	20231018	172500	1259172150	29400	29400	29400	29400	0
120	20231018	172400	1259172150	29400	29400	29400	29400	0
121	20231018	172300	1259172150	29400	29400	29400	29400	0
122	20231018	172200	1259172150	29400	29400	29400	29400	1187
123	20231018	172100	1259172150	29400	29400	29400	29400	0
124	20231018	172000	1259172150	29400	29400	29400	29400	0
125	20231018	171900	1259172150	29400	29400	29400	29400	0
126	20231018	171800	1259172150	29400	29400	29400	29400	0
127	20231018	171700	1259172150	29400	29400	29400	29400	0
128	20231018	171600	1259172150	29400	29400	29400	29400	0
129	20231018	171500	1259172150	29400	29400	29400	29400	0
130	20231018	171400	1259172150	29400	29400	29400	29400	0
131	20231018	171300	1259172150	29400	29400	29400	29400	0
132	20231018	171200	1259172150	29400	29400	29400	29400	0
133	20231018	171100	1259172150	29400	29400	29400	29400	0
134	20231018	171000	1259172150	29400	29400	29400	29400	0
135	20231018	170900	1259172150	29400	29400	29400	29400	0
136	20231018	170800	1259172150	29400	29400	29400	29400	0
137	20231018	170700	1259172150	29400	29400	29400	29400	0
138	20231018	170600	1259172150	29400	29400	29400	29400	0
139	20231018	170500	1259172150	29400	29400	29400	29400	0
140	20231018	170400	1259172150	29400	29400	29400	29400	0
141	20231018	170300	1259172150	29400	29400	29400	29400	0
142	20231018	170200	1259172150	29400	29400	29400	29400	0
143	20231018	170100	1259172150	29400	29400	29400	29400	0
144	20231018	170000	1259172150	29400	29400	29400	29400	0
145	20231018	165900	1259172150	29400	29400	29400	29400	0
146	20231018	165800	1259172150	29400	29400	29400	29400	0
147	20231018	165700	1259172150	29400	29400	29400	29400	0
148	20231018	165600	1259172150	29400	29400	29400	29400	0
149	20231018	165500	1259172150	29400	29400	29400	29400	0
150	20231018	165400	1259172150	29400	29400	29400	29400	0
151	20231018	165300	1259172150	29400	29400	29400	29400	0
152	20231018	165200	1259172150	29400	29400	29400	29400	1187
153	20231018	165100	1259172150	29400	29400	29400	29400	0
154	20231018	165000	1259172150	29400	29400	29400	29400	0
155	20231018	164900	1259172150	29400	29400	29400	29400	0
156	20231018	164800	1259172150	29400	29400	29400	29400	0
157	20231018	164700	1259172150	29400	29400	29400	29400	0
158	20231018	164600	1259172150	29400	29400	29400	29400	0
159	20231018	164500	1259172150	29400	29400	29400	29400	0
160	20231018	164400	1259172150	29400	29400	29400	29400	0
161	20231018	164300	1259172150	29400	29400	29400	29400	0
162	20231018	164200	1259172150	29400	29400	29400	29400	0
163	20231018	164100	1259172150	29400	29400	29400	29400	0
164	20231018	164000	1259172150	29400	29400	29400	29400	0
165	20231018	163900	1259172150	29400	29400	29400	29400	0
166	20231018	163800	1259172150	29400	29400	29400	29400	0
167	20231018	163700	1259172150	29400	29400	29400	29400	0
168	20231018	163600	1259172150	29400	29400	29400	29400	0
169	20231018	163500	1259172150	29400	29400	29400	29400	0
170	20231018	163400	1259172150	29400	29400	29400	29400	0
171	20231018	163300	1259172150	29400	29400	29400	29400	0
172	20231018	163200	1259172150	29400	29400	29400	29400	0
173	20231018	163100	1259172150	29400	29400	29400	29400	0
174	20231018	163000	1259172150	29400	29400	29400	29400	0
175	20231018	162900	1259172150	29400	29400	29400	29400	0
176	20231018	162800	1259172150	29400	29400	29400	29400	0
177	20231018	162700	1259172150	29400	29400	29400	29400	0
178	20231018	162600	1259172150	29400	29400	29400	29400	0
179	20231018	162500	1259172150	29400	29400	29400	29400	0
180	20231018	162400	1259172150	29400	29400	29400	29400	0
181	20231018	162300	1259172150	29400	29400	29400	29400	0
182	20231018	162200	1259172150	29400	29400	29400	29400	1187
183	20231018	162100	1259172150	29400	29400	29400	29400	0
184	20231018	162000	1259172150	29400	29400	29400	29400	0
185	20231018	161900	1259172150	29400	29400	29400	29400	0
186	20231018	161800	1259172150	29400	29400	29400	29400	0
187	20231018	161700	1259172150	29400	29400	29400	29400	0
188	20231018	161600	1259172150	29400	29400	29400	29400	0
189	20231018	161500	1259172150	29400	29400	29400	29400	0
190	20231018	161400	1259172150	29400	29400	29400	29400	0
191	20231018	161300	1259172150	29400	29400	29400	29400	0
192	20231018	161200	1259172150	29400	29400	29400	29400	0
193	20231018	161100	1259172150	29400	29400	29400	29400	0
194	20231018	161000	1259172150	29400	29400	29400	29400	0
195	20231018	160900	1259172150	29400	29400	29400	29400	0
196	20231018	160800	1259172150	29400	29400	29400	29400	0
197	20231018	160700	1259172150	29400	29400	29400	29400	0
198	20231018	160600	1259172150	29400	29400	29400	29400	0
199	20231018	160500	1259172150	29400	29400	29400	29400	0
200	20231018	160400	1259172150	29400	29400	29400	29400	0
201	20231018	160300	1259172150	29400	29400	29400	29400	0
202	20231018	160200	1259172150	29400	29400	29400	29400	0
203	20231018	160100	1259172150	29400	29400	29400	29400	0
204	20231018	160000	1259172150	29400	29400	29400	29400	0
205	20231018	155900	1259172150	29400	29400	29400	29400	0
206	20231018	155800	1259172150	29400	29400	29400	29400	0
207	20231018	155700	1259172150	29400	29400	29400	29400	0
208	20231018	155600	1259172150	29400	29400	29400	29400	0
209	20231018	155500	1259172150	29400	29400	29400	29400	0
210	20231018	155400	1259172150	29400	29400	29400	29400	0
211	20231018	155300	1259172150	29400	29400	29400	29400	0
212	20231018	155200	1259172150	29400	29400	29400	29400	1187
213	20231018	155100	1259172150	29400	29400	29400	29400	0
214	20231018	155000	1259172150	29400	29400	29400	29400	0
215	20231018	154900	1259172150	29400	29400	29400	29400	0
216	20231018	154800	1259172150	29400	29400	29400	29400	0
217	20231018	154700	1259172150	29400	29400	29400	29400	0
218	20231018	154600	1259172150	29400	29400	29400	29400	0
219	20231018	154500	1259172150	29400	29400	29400	29400	0
220	20231018	154400	1259172150	29400	29400	29400	29400	0
221	20231018	154300	1259172150	29400	29400	29400	29400	0
222	20231018	154200	1259172150	29400	29400	29400	29400	0
223	20231018	154100	1259172150	29400	29400	29400	29400	0
224	20231018	154000	1259172150	29400	29400	29400	29400	0
225	20231018	153900	1259172150	29400	29400	29400	29400	0
226	20231018	153800	1259172150	29400	29400	29400	29400	0
227	20231018	153700	1259172150	29400	29400	29400	29400	0
228	20231018	153600	1259172150	29400	29400	29400	29400	0
229	20231018	153500	1259172150	29400	29400	29400	29400	0
230	20231018	153400	1259172150	29400	29400	29400	29400	0
231	20231018	153300	1259172150	29400	29400	29400	29400	0
232	20231018	153200	1259172150	29400	29400	29400	29400	0
233	20231018	153100	1259172150	29400	29400	29400	29400	0
234	20231018	153000	1259172150	29400	29400	29400	29400	1187
235	20231018	152900	1224274350	29450	29450	29450	29450	0
236	20231018	152800	1224274350	29450	29450	29450	29450	0
237	20231018	152700	1224274350	29450	29450	29450	29450	0
238	20231018	152600	1224274350	29450	29450	29450	29450	0
239	20231018	152500	1224274350	29450	29450	29450	29450	0
240	20231018	152400	1224274350	29450	29450	29450	29450	0
241	20231018	152300	1224274350	29450	29450	29450	29450	0
242	20231018	152200	1224274350	29450	29450	29450	29450	0
243	20231018	152100	1224274350	29450	29450	29450	29450	0
244	20231018	152000	1224274350	29450	29450	29450	29450	0
245	20231018	151900	1224274350	29450	29450	29450	29400	112
246	20231018	151800	1220977400	29400	29400	29450	29400	358
247	20231018	151700	1210451200	29400	29350	29400	29350	16
248	20231018	151600	1209981250	29400	29400	29400	29400	70
249	20231018	151500	1207923250	29400	29400	29450	29400	134
250	20231018	151400	1203983450	29400	29400	29400	29400	0
251	20231018	151300	1203983450	29400	29450	29450	29400	8
252	20231018	151200	1203747900	29450	29450	29450	29450	0
253	20231018	151100	1203747900	29450	29500	29500	29450	240
254	20231018	151000	1196679550	29450	29450	29500	29450	29
255	20231018	150900	1195824900	29500	29500	29550	29500	23
256	20231018	150800	1195146050	29550	29400	29550	29400	3
257	20231018	150700	1195057700	29550	29500	29550	29500	119
258	20231018	150600	1191546800	29550	29500	29550	29500	170
259	20231018	150500	1186527800	29550	29400	29550	29400	272
260	20231018	150400	1178518500	29400	29400	29400	29400	100
261	20231018	150300	1175578500	29400	29300	29400	29300	134
262	20231018	150200	1171652100	29400	29350	29400	29350	47
263	20231018	150100	1170272600	29400	29350	29400	29300	111
264	20231018	150000	1167015700	29350	29350	29350	29300	128
265	20231018	145900	1163264250	29300	29300	29300	29300	134
266	20231018	145800	1159338050	29350	29350	29350	29350	7
267	20231018	145700	1159132600	29300	29300	29300	29300	3
268	20231018	145600	1159044700	29350	29350	29350	29350	9
269	20231018	145500	1158780550	29350	29400	29400	29350	13
270	20231018	145400	1158398600	29400	29400	29400	29400	7
271	20231018	145300	1158192800	29350	29350	29350	29350	262
272	20231018	145200	1150503100	29350	29400	29400	29350	19
273	20231018	145100	1149945350	29350	29350	29350	29350	104
274	20231018	145000	1146892950	29350	29350	29350	29350	12
275	20231018	144900	1146540750	29350	29350	29350	29350	38
276	20231018	144800	1145425450	29350	29350	29400	29350	71
277	20231018	144700	1143341200	29350	29400	29400	29350	148
278	20231018	144600	1138997350	29400	29400	29400	29350	111
279	20231018	144500	1135739250	29400	29400	29450	29400	17
280	20231018	144400	1135239300	29400	29400	29400	29400	4
281	20231018	144300	1135121700	29400	29400	29400	29400	2
282	20231018	144200	1135062900	29450	29450	29450	29450	7
283	20231018	144100	1134856750	29400	29400	29400	29400	3
284	20231018	144000	1134768550	29450	29350	29450	29350	77
285	20231018	143900	1132504800	29350	29300	29350	29300	22
286	20231018	143800	1131860100	29350	29350	29350	29350	4
287	20231018	143700	1131742700	29300	29350	29350	29300	65
288	20231018	143600	1129837950	29350	29350	29350	29350	5
289	20231018	143500	1129691200	29400	29350	29400	29350	13
290	20231018	143400	1129309350	29300	29300	29300	29300	10
291	20231018	143300	1129016350	29300	29350	29350	29300	104
292	20231018	143200	1125969100	29350	29350	29350	29350	31
293	20231018	143100	1125059250	29350	29350	29350	29300	3
294	20231018	143000	1124971250	29400	29300	29400	29300	16
295	20231018	142900	1124501850	29250	29350	29350	29250	160
296	20231018	142800	1119821750	29300	29350	29400	29300	127
297	20231018	142700	1116097200	29350	29350	29350	29350	3
298	20231018	142600	1116009150	29350	29350	29350	29300	13
299	20231018	142500	1115627750	29350	29350	29400	29300	19
300	20231018	142400	1115070050	29350	29350	29350	29350	3
301	20231018	142300	1114982000	29300	29350	29350	29300	14
302	20231018	142200	1114571400	29350	29350	29350	29250	218
303	20231018	142100	1108174000	29350	29350	29350	29350	6
304	20231018	142000	1107997900	29350	29350	29400	29350	10
305	20231018	141900	1107704250	29300	29300	29300	29300	25
306	20231018	141800	1106971750	29300	29400	29400	29300	8
307	20231018	141700	1106736800	29350	29350	29350	29350	0
308	20231018	141600	1106736800	29350	29350	29350	29350	0
309	20231018	141500	1106736800	29350	29350	29350	29350	9
310	20231018	141400	1106472650	29350	29350	29350	29150	311
311	20231018	141300	1097406000	29400	29150	29400	29150	2
312	20231018	141200	1097347450	29150	29250	29450	29150	242
313	20231018	141100	1090287050	29250	29250	29250	29250	17
314	20231018	141000	1089789800	29150	29250	29250	29150	13
315	20231018	140900	1089409650	29150	29200	29200	29150	41
316	20231018	140800	1088212500	29200	29250	29250	29200	108
317	20231018	140700	1085057850	29250	29450	29450	29250	73
318	20231018	140600	1082921800	29500	29500	29500	29500	0
319	20231018	140500	1082921800	29500	29500	29500	29300	22
320	20231018	140400	1082273400	29250	29250	29250	29250	251
321	20231018	140300	1074931650	29300	29500	29500	29300	119
322	20231018	140200	1071444400	29500	29400	29500	29350	4
323	20231018	140100	1071326750	29350	29350	29350	29350	118
324	20231018	140000	1067863450	29350	29400	29500	29350	116
325	20231018	135900	1064441850	29400	29400	29400	29400	5
326	20231018	135800	1064294850	29400	29350	29400	29350	7
327	20231018	135700	1064089100	29400	29450	29450	29400	63
328	20231018	135600	1062236600	29400	29550	29550	29400	16
329	20231018	135500	1061765850	29550	29500	29550	29400	27
330	20231018	135400	1060969150	29450	29400	29450	29400	7
331	20231018	135300	1060763100	29450	29450	29450	29250	173
332	20231018	135200	1055692050	29500	29500	29500	29450	31
333	20231018	135100	1054778300	29500	29550	29550	29500	31
334	20231018	135000	1053862900	29550	29550	29550	29550	110
335	20231018	134900	1050612400	29550	29550	29550	29550	27
336	20231018	134800	1049814550	29550	29550	29550	29500	9
337	20231018	134700	1049548650	29400	29450	29450	29400	20
338	20231018	134600	1048960550	29450	29550	29550	29450	127
339	20231018	134500	1045219700	29550	29550	29550	29550	13
340	20231018	134400	1044835550	29550	29500	29550	29500	8
341	20231018	134300	1044599250	29500	29500	29500	29450	17
342	20231018	134200	1044098000	29500	29500	29500	29500	15
343	20231018	134100	1043655500	29500	29500	29500	29500	0
344	20231018	134000	1043655500	29500	29500	29550	29500	16
345	20231018	133900	1043183350	29500	29550	29550	29500	16
346	20231018	133800	1042710850	29550	29550	29550	29500	22
347	20231018	133700	1042061400	29550	29600	29600	29550	21
348	20231018	133600	1041440600	29600	29500	29600	29500	35
349	20231018	133500	1040405400	29550	29550	29550	29550	18
350	20231018	133400	1039873500	29600	29550	29600	29550	21
351	20231018	133300	1039252050	29550	29550	29550	29550	20
352	20231018	133200	1038661050	29550	29550	29550	29550	8
353	20231018	133100	1038424650	29550	29400	29550	29400	103
354	20231018	133000	1035396300	29400	29400	29400	29400	99
355	20231018	132900	1032485700	29650	29450	29650	29450	184
356	20231018	132800	1027038500	29400	29550	29550	29400	108
357	20231018	132700	1023862600	29550	29450	29550	29400	229
358	20231018	132600	1017121950	29600	29600	29600	29450	38
359	20231018	132500	1015999100	29600	29600	29600	29450	145
360	20231018	132400	1011727800	29600	29450	29600	29450	33
361	20231018	132300	1010754000	29450	29500	29600	29450	152
362	20231018	132200	1006268700	29450	29300	29450	29300	794
363	20231018	132100	982989150	29300	29300	29300	29250	47
364	20231018	132000	981612100	29300	29300	29300	29250	51
365	20231018	131900	980118800	29300	29300	29300	29300	31
366	20231018	131800	979210500	29300	29300	29300	29300	121
367	20231018	131700	975665200	29300	29300	29300	29250	26
368	20231018	131600	974904150	29300	29300	29300	29300	7
369	20231018	131500	974699050	29300	29250	29300	29100	1272
370	20231018	131400	937662300	29350	29350	29350	29200	247
371	20231018	131300	930440750	29350	29400	29400	29300	126
372	20231018	131200	926743100	29400	29400	29400	29400	37
373	20231018	131100	925655300	29350	29350	29350	29350	344
374	20231018	131000	915558900	29350	29350	29350	29350	17
375	20231018	130900	915059950	29350	29350	29350	29200	215
376	20231018	130800	908780000	29350	29350	29350	29350	28
377	20231018	130700	907958200	29350	29350	29350	29350	14
378	20231018	130600	907547300	29350	29300	29350	29200	25
379	20231018	130500	906814700	29300	29200	29300	29200	1030
380	20231018	130400	876738600	29200	29100	29200	29100	170
381	20231018	130300	871781000	29100	29100	29100	29100	29
382	20231018	130200	870937100	29100	29100	29100	29100	1
383	20231018	130100	870908000	29150	29150	29150	29150	20
384	20231018	130000	870325000	29150	29150	29150	29150	1
385	20231018	125900	870295850	29100	29150	29150	29100	8
386	20231018	125800	870062700	29100	29100	29100	29100	2
387	20231018	125700	870004500	29100	29100	29100	29100	1
388	20231018	125600	869975400	29100	29150	29150	29100	46
389	20231018	125500	868634550	29200	29200	29200	29200	11
390	20231018	125400	868313350	29200	29200	29200	29200	0
391	20231018	125300	868313350	29200	29200	29200	29200	1
392	20231018	125200	868284150	29200	29200	29200	29200	2
393	20231018	125100	868225750	29200	29200	29200	29200	8
394	20231018	125000	867992150	29200	29200	29200	29200	4
395	20231018	124900	867875350	29150	29150	29150	29150	2
396	20231018	124800	867817050	29200	29200	29200	29200	0
397	20231018	124700	867817050	29200	29200	29200	29200	100
398	20231018	124600	864897050	29200	29200	29200	29200	0
399	20231018	124500	864897050	29200	29200	29200	29200	5
400	20231018	124400	864751050	29200	29200	29200	29200	0
401	20231018	124300	864751050	29200	29200	29200	29200	0
402	20231018	124200	864751050	29200	29200	29200	29200	0
403	20231018	124100	864751050	29200	29200	29200	29200	0
404	20231018	124000	864751050	29200	29200	29200	29200	4
405	20231018	123900	864634250	29100	29100	29150	29100	4
406	20231018	123800	864517800	29150	29150	29150	29150	382
407	20231018	123700	853382500	29200	29200	29200	29200	26
408	20231018	123600	852623300	29150	29150	29150	29150	10
409	20231018	123500	852331800	29150	29200	29200	29150	8
410	20231018	123400	852098450	29150	29150	29150	29150	15
411	20231018	123300	851661200	29200	29200	29200	29200	1
412	20231018	123200	851632000	29200	29200	29200	29200	3
413	20231018	123100	851544400	29150	29150	29150	29150	0
414	20231018	123000	851544400	29150	29250	29250	29150	44
415	20231018	122900	850260900	29150	29150	29150	29150	50
416	20231018	122800	848803400	29150	29150	29150	29150	0
417	20231018	122700	848803400	29150	29150	29150	29150	0
418	20231018	122600	848803400	29150	29250	29250	29150	601
419	20231018	122500	831255950	29350	29350	29350	29350	7
420	20231018	122400	831050500	29350	29350	29350	29350	22
421	20231018	122300	830404800	29350	29350	29350	29350	1
422	20231018	122200	830375450	29250	29250	29250	29250	0
423	20231018	122100	830375450	29250	29250	29250	29250	0
424	20231018	122000	830375450	29250	29250	29250	29250	0
425	20231018	121900	830375450	29250	29250	29250	29200	128
426	20231018	121800	826632100	29250	29250	29250	29250	105
427	20231018	121700	823560850	29350	29350	29350	29350	0
428	20231018	121600	823560850	29350	29350	29350	29350	13
429	20231018	121500	823179300	29250	29250	29250	29250	0
430	20231018	121400	823179300	29250	29350	29350	29250	35
431	20231018	121300	822155450	29250	29250	29250	29250	0
432	20231018	121200	822155450	29250	29250	29250	29250	0
433	20231018	121100	822155450	29250	29300	29300	29250	20
434	20231018	121000	821569950	29300	29250	29400	29200	854
435	20231018	120900	796567300	29250	29200	29250	29200	568
436	20231018	120800	779974500	29150	29150	29150	29150	3
437	20231018	120700	779887050	29150	29150	29150	29150	6
438	20231018	120600	779712150	29150	29150	29150	29150	100
439	20231018	120500	776797150	29150	29150	29150	29150	75
440	20231018	120400	774610900	29150	29150	29150	29150	0
441	20231018	120300	774610900	29150	29150	29150	29150	0
442	20231018	120200	774610900	29150	29150	29150	29150	0
443	20231018	120100	774610900	29150	29150	29150	29150	0
444	20231018	120000	774610900	29150	29150	29150	29150	75
445	20231018	115900	772424650	29050	29050	29050	29050	4
446	20231018	115800	772308450	29050	29050	29050	29050	0
447	20231018	115700	772308450	29050	29050	29200	29050	472
448	20231018	115600	758593700	29050	29100	29100	29050	100
449	20231018	115500	755687750	29100	29150	29150	29100	110
450	20231018	115400	752486550	29200	29200	29200	29200	10
451	20231018	115300	752194550	29200	29200	29200	29200	0
452	20231018	115200	752194550	29200	29200	29200	29200	0
453	20231018	115100	752194550	29200	29200	29200	29200	0
454	20231018	115000	752194550	29200	29200	29200	29200	2
455	20231018	114900	752136150	29200	29150	29200	29150	7
456	20231018	114800	751931950	29200	29100	29200	29100	593
457	20231018	114700	734651700	29150	29100	29150	29100	515
458	20231018	114600	719665100	29150	29150	29150	29100	19
459	20231018	114500	719111300	29150	29150	29150	29150	14
460	20231018	114400	718703200	29150	29100	29150	29050	124
461	20231018	114300	715098600	29100	29100	29100	29100	0
462	20231018	114200	715098600	29100	29100	29100	29100	156
463	20231018	114100	710559000	29100	29100	29100	29100	4
464	20231018	114000	710442600	29150	29200	29200	29150	26
465	20231018	113900	709684300	29200	29150	29300	29150	390
466	20231018	113800	698300600	29200	29100	29200	29050	465
467	20231018	113700	684784750	29200	29200	29200	29200	30
468	20231018	113600	683908750	29200	29200	29200	29000	1119
469	20231018	113500	651354900	29200	29300	29300	29200	355
470	20231018	113400	640977300	29300	29350	29350	29300	1057
471	20231018	113300	609977150	29350	29450	29450	29350	16
472	20231018	113200	609506650	29450	29400	29450	29400	52
473	20231018	113100	607977750	29400	29400	29400	29400	57
474	20231018	113000	606301950	29400	29450	29450	29400	65
475	20231018	112900	604390450	29400	29400	29400	29400	1
476	20231018	112800	604361050	29400	29400	29400	29400	176
477	20231018	112700	599186650	29450	29450	29450	29450	134
478	20231018	112600	595240350	29500	29450	29500	29450	177
479	20231018	112500	590027250	29450	29450	29450	29450	13
480	20231018	112400	589644400	29450	29450	29450	29450	36
481	20231018	112300	588584200	29500	29500	29500	29500	0
482	20231018	112200	588584200	29500	29500	29500	29500	0
483	20231018	112100	588584200	29500	29450	29500	29450	185
484	20231018	112000	583135850	29450	29500	29500	29450	6
485	20231018	111900	582959000	29500	29500	29500	29500	7
486	20231018	111800	582752500	29500	29500	29500	29500	0
487	20231018	111700	582752500	29500	29500	29500	29450	69
488	20231018	111600	580717100	29550	29550	29550	29500	110
489	20231018	111500	577471250	29600	29600	29600	29600	11
490	20231018	111400	577145650	29600	29600	29600	29600	2
491	20231018	111300	577086450	29600	29600	29600	29600	12
492	20231018	111200	576731250	29600	29550	29600	29550	17
493	20231018	111100	576228300	29550	29650	29650	29550	3
494	20231018	111000	576139550	29550	29650	29650	29550	151
495	20231018	110900	571676500	29650	29650	29650	29650	0
496	20231018	110800	571676500	29650	29600	29650	29600	150
497	20231018	110700	567235700	29650	29650	29650	29650	35
498	20231018	110600	566197950	29650	29600	29650	29600	269
499	20231018	110500	558223450	29550	29450	29600	29450	35
500	20231018	110400	557189000	29500	29500	29500	29500	161
501	20231018	110300	552439500	29500	29500	29500	29500	50
502	20231018	110200	550964500	29500	29500	29500	29500	100
503	20231018	110100	548014500	29700	29750	29750	29500	18
504	20231018	110000	547479550	29750	29750	29750	29750	0
505	20231018	105900	547479550	29750	29750	29750	29750	6
506	20231018	105800	547301050	29750	29750	29750	29750	1
507	20231018	105700	547271300	29750	29750	29750	29750	0
508	20231018	105600	547271300	29750	29750	29750	29750	0
509	20231018	105500	547271300	29750	29750	29750	29750	1
510	20231018	105400	547241550	29750	29750	29750	29750	0
511	20231018	105300	547241550	29750	29650	29750	29450	309
512	20231018	105200	538117750	29750	29750	29750	29750	10
513	20231018	105100	537820250	29750	29750	29750	29750	15
514	20231018	105000	537374000	29800	29600	29800	29600	7
515	20231018	104900	537165600	29600	29600	29600	29600	37
516	20231018	104800	536070400	29650	29650	29650	29650	30
517	20231018	104700	535180900	29650	29650	29650	29650	9
518	20231018	104600	534914050	29850	29850	29850	29850	2
519	20231018	104500	534854350	29850	29850	29850	29650	72
520	20231018	104400	532705350	29850	29850	29850	29850	1
521	20231018	104300	532675500	29850	29650	29850	29650	44
522	20231018	104200	531370700	29850	29850	29850	29850	1
523	20231018	104100	531340850	29650	29650	29850	29650	33
524	20231018	104000	530362200	29850	29850	29850	29850	15
525	20231018	103900	529914450	29700	29700	29700	29700	39
526	20231018	103800	528756150	29850	29850	29850	29750	67
527	20231018	103700	526761500	29850	29850	29850	29850	0
528	20231018	103600	526761500	29850	29850	29850	29850	0
529	20231018	103500	526761500	29850	29850	29850	29850	0
530	20231018	103400	526761500	29850	29800	29850	29800	211
531	20231018	103300	520465650	29850	29800	29850	29800	6
532	20231018	103200	520286800	29800	29700	29800	29700	152
533	20231018	103100	515771100	29600	29700	29700	29600	61
534	20231018	103000	513959500	29700	29700	29700	29700	16
535	20231018	102900	513484300	29700	29700	29700	29700	49
536	20231018	102800	512029000	29700	29650	29700	29650	36
537	20231018	102700	510961200	29650	29650	29650	29650	61
538	20231018	102600	509152550	29700	29700	29700	29700	11
539	20231018	102500	508825850	29700	29700	29700	29550	29
540	20231018	102400	507967550	29750	29750	29750	29700	234
541	20231018	102300	501006100	29550	29550	29550	29550	6
542	20231018	102200	500828800	29750	29750	29750	29750	0
543	20231018	102100	500828800	29750	29700	29750	29700	110
544	20231018	102000	497561600	29750	29750	29750	29750	0
545	20231018	101900	497561600	29750	29750	29750	29750	1
546	20231018	101800	497531850	29750	29750	29750	29750	0
547	20231018	101700	497531850	29750	29750	29750	29750	33
548	20231018	101600	496550100	29750	29550	29750	29500	101
549	20231018	101500	493570300	29500	29750	29750	29500	37
550	20231018	101400	492478550	29550	29550	29550	29550	542
551	20231018	101300	476462450	29550	29500	29550	29500	60
552	20231018	101200	474692400	29500	29500	29500	29500	7
553	20231018	101100	474485900	29500	29500	29500	29500	0
554	20231018	101000	474485900	29500	29400	29500	29350	297
555	20231018	100900	465766500	29400	29300	29400	29300	424
556	20231018	100800	453328400	29300	29300	29300	29300	20
557	20231018	100700	452742400	29300	29350	29350	29300	298
558	20231018	100600	443996500	29400	29450	29450	29400	246
559	20231018	100500	436761700	29450	29500	29500	29450	1001
560	20231018	100400	407250850	29550	29550	29550	29500	87
561	20231018	100300	404682550	29550	29550	29550	29550	21
562	20231018	100200	404062000	29550	29600	29600	29500	684
563	20231018	100100	383849550	29600	29650	29650	29600	1290
564	20231018	100000	345654600	29750	29750	29750	29750	13
565	20231018	095900	345267850	29750	29700	29750	29650	33
566	20231018	095800	344287500	29800	29800	29800	29800	0
567	20231018	095700	344287500	29800	29800	29800	29800	2
568	20231018	095600	344227900	29650	29700	29700	29650	300
569	20231018	095500	335323000	29750	29800	29800	29750	1421
570	20231018	095400	292995800	29850	29850	29850	29850	24
571	20231018	095300	292279400	29950	29900	29950	29900	210
572	20231018	095200	285997050	29850	29950	29950	29850	577
573	20231018	095100	268734150	30000	30100	30100	29950	184
574	20231018	095000	263212550	30050	29950	30050	29950	396
575	20231018	094900	251322350	29950	30000	30000	29950	89
576	20231018	094800	248652450	30000	30000	30000	29950	38
577	20231018	094700	247512500	30000	29900	30050	29900	1257
578	20231018	094600	209836600	29850	29750	29850	29750	1324
579	20231018	094500	170378150	29750	29750	29750	29750	7
580	20231018	094400	170169900	29650	29750	29750	29650	500
581	20231018	094300	155319250	29800	29800	29800	29800	3
582	20231018	094200	155229850	29800	29800	29800	29800	107
583	20231018	094100	152041250	29800	29750	29800	29750	153
584	20231018	094000	147489100	29750	29750	29750	29750	133
585	20231018	093900	143532350	29750	29750	29750	29750	0
586	20231018	093800	143532350	29750	29750	29750	29750	1
587	20231018	093700	143502600	29750	29750	29800	29650	718
588	20231018	093600	122185850	29750	29800	29800	29750	55
589	20231018	093500	120549400	29800	29800	29800	29800	1
590	20231018	093400	120519600	29750	29750	29750	29750	6
591	20231018	093300	120341100	29850	29850	29850	29850	0
592	20231018	093200	120341100	29850	29850	29850	29850	1
593	20231018	093100	120311250	29750	29750	29750	29750	91
594	20231018	093000	117604000	29850	29800	29850	29800	12
595	20231018	092900	117245950	29800	29800	29800	29800	402
596	20231018	092800	105266350	29850	29900	29900	29850	34
597	20231018	092700	104251200	29900	29900	29900	29850	55
598	20231018	092600	102606750	29900	29850	29900	29850	356
599	20231018	092500	91980100	29850	29850	29850	29850	10
600	20231018	092400	91681600	29850	29800	29850	29800	76
601	20231018	092300	89416250	29850	29850	29850	29850	86
602	20231018	092200	86849150	29850	29850	29850	29850	1
603	20231018	092100	86819300	29850	29850	29850	29850	2
604	20231018	092000	86759600	29800	29800	29850	29700	60
605	20231018	091900	84972050	29800	29800	29800	29800	397
606	20231018	091800	73141450	29700	29800	29800	29700	154
607	20231018	091700	68566050	29850	29850	29850	29850	5
608	20231018	091600	68416800	29650	29900	29900	29600	101
609	20231018	091500	65423150	29650	29800	29900	29650	135
610	20231018	091400	61407250	29800	29700	29800	29600	729
611	20231018	091300	39776900	29900	29900	29900	29700	145
612	20231018	091200	35466650	29750	29750	29900	29750	37
613	20231018	091100	34365750	29900	29700	29900	29700	2
614	20231018	091000	34306150	29900	29750	29900	29700	47
615	20231018	090900	32907800	29750	29750	29750	29750	0
616	20231018	090800	32907800	29750	29750	29750	29700	81
617	20231018	090700	30501450	29750	29700	29750	29700	110
618	20231018	090600	27234350	29700	29650	29700	29650	30
619	20231018	090500	26344800	29700	29700	29700	29700	1
620	20231018	090400	26315100	29750	29600	29750	29550	34
621	20231018	090300	25308750	29750	29750	29750	29600	14
622	20231018	090200	24893900	29850	29600	29850	29550	222
623	20231018	090100	18326800	29650	29700	29700	29650	160
624	20231018	090000	13582400	29700	29950	29950	29700	227