KissMeData/251270/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203000	8297637100	41800	41800	41800	41800	38777
3	20231012	202900	8297637100	41800	41800	41800	41800	0
4	20231012	202800	8297637100	41800	41800	41800	41800	0
5	20231012	202700	8297637100	41800	41800	41800	41800	0
6	20231012	202600	8297637100	41800	41800	41800	41800	0
7	20231012	202500	8297637100	41800	41800	41800	41800	0
8	20231012	202400	8297637100	41800	41800	41800	41800	0
9	20231012	202300	8297637100	41800	41800	41800	41800	0
10	20231012	202200	8297637100	41800	41800	41800	41800	0
11	20231012	202100	8297637100	41800	41800	41800	41800	0
12	20231012	202000	8297637100	41800	41800	41800	41800	0
13	20231012	201900	8297637100	41800	41800	41800	41800	0
14	20231012	201800	8297637100	41800	41800	41800	41800	0
15	20231012	201700	8297637100	41800	41800	41800	41800	0
16	20231012	201600	8297637100	41800	41800	41800	41800	0
17	20231012	201500	8297637100	41800	41800	41800	41800	0
18	20231012	201400	8297637100	41800	41800	41800	41800	0
19	20231012	201300	8297637100	41800	41800	41800	41800	0
20	20231012	201200	8297637100	41800	41800	41800	41800	0
21	20231012	201100	8297637100	41800	41800	41800	41800	0
22	20231012	201000	8297637100	41800	41800	41800	41800	0
23	20231012	200900	8297637100	41800	41800	41800	41800	0
24	20231012	200800	8297637100	41800	41800	41800	41800	0
25	20231012	200700	8297637100	41800	41800	41800	41800	0
26	20231012	200600	8297637100	41800	41800	41800	41800	0
27	20231012	200500	8297637100	41800	41800	41800	41800	0
28	20231012	200400	8297637100	41800	41800	41800	41800	0
29	20231012	200300	8297637100	41800	41800	41800	41800	0
30	20231012	200200	8297637100	41800	41800	41800	41800	0
31	20231012	200100	8297637100	41800	41800	41800	41800	0
32	20231012	200000	8297637100	41800	41800	41800	41800	38777
33	20231012	195900	8297637100	41800	41800	41800	41800	0
34	20231012	195800	8297637100	41800	41800	41800	41800	0
35	20231012	195700	8297637100	41800	41800	41800	41800	0
36	20231012	195600	8297637100	41800	41800	41800	41800	0
37	20231012	195500	8297637100	41800	41800	41800	41800	0
38	20231012	195400	8297637100	41800	41800	41800	41800	0
39	20231012	195300	8297637100	41800	41800	41800	41800	0
40	20231012	195200	8297637100	41800	41800	41800	41800	0
41	20231012	195100	8297637100	41800	41800	41800	41800	0
42	20231012	195000	8297637100	41800	41800	41800	41800	0
43	20231012	194900	8297637100	41800	41800	41800	41800	0
44	20231012	194800	8297637100	41800	41800	41800	41800	0
45	20231012	194700	8297637100	41800	41800	41800	41800	0
46	20231012	194600	8297637100	41800	41800	41800	41800	0
47	20231012	194500	8297637100	41800	41800	41800	41800	0
48	20231012	194400	8297637100	41800	41800	41800	41800	0
49	20231012	194300	8297637100	41800	41800	41800	41800	0
50	20231012	194200	8297637100	41800	41800	41800	41800	0
51	20231012	194100	8297637100	41800	41800	41800	41800	0
52	20231012	194000	8297637100	41800	41800	41800	41800	0
53	20231012	193900	8297637100	41800	41800	41800	41800	0
54	20231012	193800	8297637100	41800	41800	41800	41800	0
55	20231012	193700	8297637100	41800	41800	41800	41800	0
56	20231012	193600	8297637100	41800	41800	41800	41800	0
57	20231012	193500	8297637100	41800	41800	41800	41800	0
58	20231012	193400	8297637100	41800	41800	41800	41800	0
59	20231012	193300	8297637100	41800	41800	41800	41800	0
60	20231012	193200	8297637100	41800	41800	41800	41800	0
61	20231012	193100	8297637100	41800	41800	41800	41800	0
62	20231012	193000	8297637100	41800	41800	41800	41800	38777
63	20231012	192900	8297637100	41800	41800	41800	41800	0
64	20231012	192800	8297637100	41800	41800	41800	41800	0
65	20231012	192700	8297637100	41800	41800	41800	41800	0
66	20231012	192600	8297637100	41800	41800	41800	41800	0
67	20231012	192500	8297637100	41800	41800	41800	41800	0
68	20231012	192400	8297637100	41800	41800	41800	41800	0
69	20231012	192300	8297637100	41800	41800	41800	41800	0
70	20231012	192200	8297637100	41800	41800	41800	41800	0
71	20231012	192100	8297637100	41800	41800	41800	41800	0
72	20231012	192000	8297637100	41800	41800	41800	41800	0
73	20231012	191900	8297637100	41800	41800	41800	41800	0
74	20231012	191800	8297637100	41800	41800	41800	41800	0
75	20231012	191700	8297637100	41800	41800	41800	41800	0
76	20231012	191600	8297637100	41800	41800	41800	41800	0
77	20231012	191500	8297637100	41800	41800	41800	41800	0
78	20231012	191400	8297637100	41800	41800	41800	41800	0
79	20231012	191300	8297637100	41800	41800	41800	41800	0
80	20231012	191200	8297637100	41800	41800	41800	41800	0
81	20231012	191100	8297637100	41800	41800	41800	41800	0
82	20231012	191000	8297637100	41800	41800	41800	41800	0
83	20231012	190900	8297637100	41800	41800	41800	41800	0
84	20231012	190800	8297637100	41800	41800	41800	41800	0
85	20231012	190700	8297637100	41800	41800	41800	41800	0
86	20231012	190600	8297637100	41800	41800	41800	41800	0
87	20231012	190500	8297637100	41800	41800	41800	41800	0
88	20231012	190400	8297637100	41800	41800	41800	41800	0
89	20231012	190300	8297637100	41800	41800	41800	41800	0
90	20231012	190200	8297637100	41800	41800	41800	41800	0
91	20231012	190100	8297637100	41800	41800	41800	41800	0
92	20231012	190000	8297637100	41800	41800	41800	41800	38777
93	20231012	185900	8297637100	41800	41800	41800	41800	0
94	20231012	185800	8297637100	41800	41800	41800	41800	0
95	20231012	185700	8297637100	41800	41800	41800	41800	0
96	20231012	185600	8297637100	41800	41800	41800	41800	0
97	20231012	185500	8297637100	41800	41800	41800	41800	0
98	20231012	185400	8297637100	41800	41800	41800	41800	0
99	20231012	185300	8297637100	41800	41800	41800	41800	0
100	20231012	185200	8297637100	41800	41800	41800	41800	0
101	20231012	185100	8297637100	41800	41800	41800	41800	0
102	20231012	185000	8297637100	41800	41800	41800	41800	0
103	20231012	184900	8297637100	41800	41800	41800	41800	0
104	20231012	184800	8297637100	41800	41800	41800	41800	0
105	20231012	184700	8297637100	41800	41800	41800	41800	0
106	20231012	184600	8297637100	41800	41800	41800	41800	0
107	20231012	184500	8297637100	41800	41800	41800	41800	0
108	20231012	184400	8297637100	41800	41800	41800	41800	0
109	20231012	184300	8297637100	41800	41800	41800	41800	0
110	20231012	184200	8297637100	41800	41800	41800	41800	0
111	20231012	184100	8297637100	41800	41800	41800	41800	0
112	20231012	184000	8297637100	41800	41800	41800	41800	0
113	20231012	183900	8297637100	41800	41800	41800	41800	0
114	20231012	183800	8297637100	41800	41800	41800	41800	0
115	20231012	183700	8297637100	41800	41800	41800	41800	0
116	20231012	183600	8297637100	41800	41800	41800	41800	0
117	20231012	183500	8297637100	41800	41800	41800	41800	0
118	20231012	183400	8297637100	41800	41800	41800	41800	0
119	20231012	183300	8297637100	41800	41800	41800	41800	0
120	20231012	183200	8297637100	41800	41800	41800	41800	0
121	20231012	183100	8297637100	41800	41800	41800	41800	0
122	20231012	183000	8297637100	41800	41800	41800	41800	38777
123	20231012	182900	8297637100	41800	41800	41800	41800	0
124	20231012	182800	8297637100	41800	41800	41800	41800	0
125	20231012	182700	8297637100	41800	41800	41800	41800	0
126	20231012	182600	8297637100	41800	41800	41800	41800	0
127	20231012	182500	8297637100	41800	41800	41800	41800	0
128	20231012	182400	8297637100	41800	41800	41800	41800	0
129	20231012	182300	8297637100	41800	41800	41800	41800	0
130	20231012	182200	8297637100	41800	41800	41800	41800	0
131	20231012	182100	8297637100	41800	41800	41800	41800	0
132	20231012	182000	8297637100	41800	41800	41800	41800	0
133	20231012	181900	8297637100	41800	41800	41800	41800	0
134	20231012	181800	8297637100	41800	41800	41800	41800	0
135	20231012	181700	8297637100	41800	41800	41800	41800	0
136	20231012	181600	8297637100	41800	41800	41800	41800	0
137	20231012	181500	8297637100	41800	41800	41800	41800	0
138	20231012	181400	8297637100	41800	41800	41800	41800	0
139	20231012	181300	8297637100	41800	41800	41800	41800	0
140	20231012	181200	8297637100	41800	41800	41800	41800	0
141	20231012	181100	8297637100	41800	41800	41800	41800	0
142	20231012	181000	8297637100	41800	41800	41800	41800	0
143	20231012	180900	8297637100	41800	41800	41800	41800	0
144	20231012	180800	8297637100	41800	41800	41800	41800	0
145	20231012	180700	8297637100	41800	41800	41800	41800	0
146	20231012	180600	8297637100	41800	41800	41800	41800	0
147	20231012	180500	8297637100	41800	41800	41800	41800	0
148	20231012	180400	8297637100	41800	41800	41800	41800	0
149	20231012	180300	8297637100	41800	41800	41800	41800	0
150	20231012	180200	8297637100	41800	41800	41800	41800	0
151	20231012	180100	8297637100	41800	41800	41800	41800	0
152	20231012	180000	8297637100	41800	41800	41800	41800	38777
153	20231012	175900	8297637100	41800	41800	41800	41800	0
154	20231012	175800	8297637100	41800	41800	41800	41800	0
155	20231012	175700	8297637100	41800	41800	41800	41800	0
156	20231012	175600	8297637100	41800	41800	41800	41800	0
157	20231012	175500	8297637100	41800	41800	41800	41800	0
158	20231012	175400	8297637100	41800	41800	41800	41800	0
159	20231012	175300	8297637100	41800	41800	41800	41800	0
160	20231012	175200	8297637100	41800	41800	41800	41800	0
161	20231012	175100	8297637100	41800	41800	41800	41800	0
162	20231012	175000	8297637100	41800	41800	41800	41800	0
163	20231012	174900	8297637100	41800	41800	41800	41800	0
164	20231012	174800	8297637100	41800	41800	41800	41800	0
165	20231012	174700	8297637100	41800	41800	41800	41800	0
166	20231012	174600	8297637100	41800	41800	41800	41800	0
167	20231012	174500	8297637100	41800	41800	41800	41800	0
168	20231012	174400	8297637100	41800	41800	41800	41800	0
169	20231012	174300	8297637100	41800	41800	41800	41800	0
170	20231012	174200	8297637100	41800	41800	41800	41800	0
171	20231012	174100	8297637100	41800	41800	41800	41800	0
172	20231012	174000	8297637100	41800	41800	41800	41800	0
173	20231012	173900	8297637100	41800	41800	41800	41800	0
174	20231012	173800	8297637100	41800	41800	41800	41800	0
175	20231012	173700	8297637100	41800	41800	41800	41800	0
176	20231012	173600	8297637100	41800	41800	41800	41800	0
177	20231012	173500	8297637100	41800	41800	41800	41800	0
178	20231012	173400	8297637100	41800	41800	41800	41800	0
179	20231012	173300	8297637100	41800	41800	41800	41800	0
180	20231012	173200	8297637100	41800	41800	41800	41800	0
181	20231012	173100	8297637100	41800	41800	41800	41800	0
182	20231012	173000	8297637100	41800	41800	41800	41800	38777
183	20231012	172900	8297637100	41800	41800	41800	41800	0
184	20231012	172800	8297637100	41800	41800	41800	41800	0
185	20231012	172700	8297637100	41800	41800	41800	41800	0
186	20231012	172600	8297637100	41800	41800	41800	41800	0
187	20231012	172500	8297637100	41800	41800	41800	41800	0
188	20231012	172400	8297637100	41800	41800	41800	41800	0
189	20231012	172300	8297637100	41800	41800	41800	41800	0
190	20231012	172200	8297637100	41800	41800	41800	41800	0
191	20231012	172100	8297637100	41800	41800	41800	41800	0
192	20231012	172000	8297637100	41800	41800	41800	41800	0
193	20231012	171900	8297637100	41800	41800	41800	41800	0
194	20231012	171800	8297637100	41800	41800	41800	41800	0
195	20231012	171700	8297637100	41800	41800	41800	41800	0
196	20231012	171600	8297637100	41800	41800	41800	41800	0
197	20231012	171500	8297637100	41800	41800	41800	41800	0
198	20231012	171400	8297637100	41800	41800	41800	41800	0
199	20231012	171300	8297637100	41800	41800	41800	41800	0
200	20231012	171200	8297637100	41800	41800	41800	41800	0
201	20231012	171100	8297637100	41800	41800	41800	41800	0
202	20231012	171000	8297637100	41800	41800	41800	41800	0
203	20231012	170900	8297637100	41800	41800	41800	41800	0
204	20231012	170800	8297637100	41800	41800	41800	41800	0
205	20231012	170700	8297637100	41800	41800	41800	41800	0
206	20231012	170600	8297637100	41800	41800	41800	41800	0
207	20231012	170500	8297637100	41800	41800	41800	41800	0
208	20231012	170400	8297637100	41800	41800	41800	41800	0
209	20231012	170300	8297637100	41800	41800	41800	41800	0
210	20231012	170200	8297637100	41800	41800	41800	41800	0
211	20231012	170100	8297637100	41800	41800	41800	41800	0
212	20231012	170000	8297637100	41800	41800	41800	41800	38777
213	20231012	165900	8297637100	41800	41800	41800	41800	0
214	20231012	165800	8297637100	41800	41800	41800	41800	0
215	20231012	165700	8297637100	41800	41800	41800	41800	0
216	20231012	165600	8297637100	41800	41800	41800	41800	0
217	20231012	165500	8297637100	41800	41800	41800	41800	0
218	20231012	165400	8297637100	41800	41800	41800	41800	0
219	20231012	165300	8297637100	41800	41800	41800	41800	0
220	20231012	165200	8297637100	41800	41800	41800	41800	0
221	20231012	165100	8297637100	41800	41800	41800	41800	0
222	20231012	165000	8297637100	41800	41800	41800	41800	0
223	20231012	164900	8297637100	41800	41800	41800	41800	0
224	20231012	164800	8297637100	41800	41800	41800	41800	0
225	20231012	164700	8297637100	41800	41800	41800	41800	0
226	20231012	164600	8297637100	41800	41800	41800	41800	0
227	20231012	164500	8297637100	41800	41800	41800	41800	0
228	20231012	164400	8297637100	41800	41800	41800	41800	0
229	20231012	164300	8297637100	41800	41800	41800	41800	0
230	20231012	164200	8297637100	41800	41800	41800	41800	0
231	20231012	164100	8297637100	41800	41800	41800	41800	0
232	20231012	164000	8297637100	41800	41800	41800	41800	0
233	20231012	163900	8297637100	41800	41800	41800	41800	0
234	20231012	163800	8297637100	41800	41800	41800	41800	0
235	20231012	163700	8297637100	41800	41800	41800	41800	0
236	20231012	163600	8297637100	41800	41800	41800	41800	0
237	20231012	163500	8297637100	41800	41800	41800	41800	0
238	20231012	163400	8297637100	41800	41800	41800	41800	0
239	20231012	163300	8297637100	41800	41800	41800	41800	0
240	20231012	163200	8297637100	41800	41800	41800	41800	0
241	20231012	163100	8297637100	41800	41800	41800	41800	0
242	20231012	163000	8297637100	41800	41800	41800	41800	38777
243	20231012	162900	8297637100	41800	41800	41800	41800	0
244	20231012	162800	8297637100	41800	41800	41800	41800	0
245	20231012	162700	8297637100	41800	41800	41800	41800	0
246	20231012	162600	8297637100	41800	41800	41800	41800	0
247	20231012	162500	8297637100	41800	41800	41800	41800	0
248	20231012	162400	8297637100	41800	41800	41800	41800	0
249	20231012	162300	8297637100	41800	41800	41800	41800	0
250	20231012	162200	8297637100	41800	41800	41800	41800	0
251	20231012	162100	8297637100	41800	41800	41800	41800	0
252	20231012	162000	8297637100	41800	41800	41800	41800	0
253	20231012	161900	8297637100	41800	41800	41800	41800	0
254	20231012	161800	8297637100	41800	41800	41800	41800	0
255	20231012	161700	8297637100	41800	41800	41800	41800	0
256	20231012	161600	8297637100	41800	41800	41800	41800	0
257	20231012	161500	8297637100	41800	41800	41800	41800	0
258	20231012	161400	8297637100	41800	41800	41800	41800	0
259	20231012	161300	8297637100	41800	41800	41800	41800	0
260	20231012	161200	8297637100	41800	41800	41800	41800	0
261	20231012	161100	8297637100	41800	41800	41800	41800	0
262	20231012	161000	8297637100	41800	41800	41800	41800	0
263	20231012	160900	8297637100	41800	41800	41800	41800	0
264	20231012	160800	8297637100	41800	41800	41800	41800	0
265	20231012	160700	8297637100	41800	41800	41800	41800	0
266	20231012	160600	8297637100	41800	41800	41800	41800	0
267	20231012	160500	8297637100	41800	41800	41800	41800	0
268	20231012	160400	8297637100	41800	41800	41800	41800	0
269	20231012	160300	8297637100	41800	41800	41800	41800	0
270	20231012	160200	8297637100	41800	41800	41800	41800	0
271	20231012	160100	8297637100	41800	41800	41800	41800	0
272	20231012	160000	8297637100	41800	41800	41800	41800	38777
273	20231012	155900	8297637100	41800	41800	41800	41800	0
274	20231012	155800	8297637100	41800	41800	41800	41800	0
275	20231012	155700	8297637100	41800	41800	41800	41800	0
276	20231012	155600	8297637100	41800	41800	41800	41800	0
277	20231012	155500	8297637100	41800	41800	41800	41800	0
278	20231012	155400	8297637100	41800	41800	41800	41800	0
279	20231012	155300	8297637100	41800	41800	41800	41800	0
280	20231012	155200	8297637100	41800	41800	41800	41800	0
281	20231012	155100	8297637100	41800	41800	41800	41800	0
282	20231012	155000	8297637100	41800	41800	41800	41800	0
283	20231012	154900	8297637100	41800	41800	41800	41800	0
284	20231012	154800	8297637100	41800	41800	41800	41800	0
285	20231012	154700	8297637100	41800	41800	41800	41800	0
286	20231012	154600	8297637100	41800	41800	41800	41800	0
287	20231012	154500	8297637100	41800	41800	41800	41800	0
288	20231012	154400	8297637100	41800	41800	41800	41800	0
289	20231012	154300	8297637100	41800	41800	41800	41800	0
290	20231012	154200	8297637100	41800	41800	41800	41800	0
291	20231012	154100	8297637100	41800	41800	41800	41800	0
292	20231012	154000	8297637100	41800	41800	41800	41800	0
293	20231012	153900	8297637100	41800	41800	41800	41800	0
294	20231012	153800	8297637100	41800	41800	41800	41800	0
295	20231012	153700	8297637100	41800	41800	41800	41800	0
296	20231012	153600	8297637100	41800	41800	41800	41800	0
297	20231012	153500	8297637100	41800	41800	41800	41800	0
298	20231012	153400	8297637100	41800	41800	41800	41800	0
299	20231012	153300	8297637100	41800	41800	41800	41800	0
300	20231012	153200	8297637100	41800	41800	41800	41800	0
301	20231012	153100	8297637100	41800	41800	41800	41800	0
302	20231012	153000	8297637100	41800	41800	41800	41800	77554
303	20231012	152900	6676758500	41800	41800	41800	41800	0
304	20231012	152800	6676758500	41800	41800	41800	41800	0
305	20231012	152700	6676758500	41800	41800	41800	41800	0
306	20231012	152600	6676758500	41800	41800	41800	41800	0
307	20231012	152500	6676758500	41800	41800	41800	41800	0
308	20231012	152400	6676758500	41800	41800	41800	41800	0
309	20231012	152300	6676758500	41800	41800	41800	41800	0
310	20231012	152200	6676758500	41800	41800	41800	41800	0
311	20231012	152100	6676758500	41800	41800	41800	41800	0
312	20231012	152000	6676758500	41800	41800	41800	41800	0
313	20231012	151900	6676758500	41800	41850	41850	41800	490
314	20231012	151800	6656263400	41800	41800	41850	41800	18
315	20231012	151700	6655510450	41800	41750	41900	41750	1759
316	20231012	151600	6581953500	41750	41750	41800	41750	3010
317	20231012	151500	6456149500	41750	41750	41750	41750	243
318	20231012	151400	6446004250	41750	41750	41800	41750	489
319	20231012	151300	6425586350	41800	41750	41800	41750	368
320	20231012	151200	6410212800	41750	41750	41800	41750	456
321	20231012	151100	6391174000	41750	41750	41800	41750	184
322	20231012	151000	6383491500	41750	41800	41800	41750	417
323	20231012	150900	6366076700	41800	41750	41800	41750	894
324	20231012	150800	6328722650	41750	41750	41800	41750	352
325	20231012	150700	6314019150	41800	41800	41850	41750	394
326	20231012	150600	6297551100	41800	41800	41800	41750	275
327	20231012	150500	6286060850	41800	41850	41850	41750	767
328	20231012	150400	6253982500	41900	41800	41900	41800	412
329	20231012	150300	6236750850	41800	41750	41850	41750	790
330	20231012	150200	6203719300	41750	41700	41750	41700	333
331	20231012	150100	6189818200	41700	41750	41800	41700	422
332	20231012	150000	6172197600	41700	41650	41800	41600	3214
333	20231012	145900	6038272500	41650	41650	41700	41650	201
334	20231012	145800	6029900250	41650	41650	41650	41650	301
335	20231012	145700	6017363600	41650	41650	41700	41650	244
336	20231012	145600	6007200500	41650	41700	41700	41650	227
337	20231012	145500	5997734700	41700	41750	41750	41700	399
338	20231012	145400	5981095850	41700	41700	41750	41700	251
339	20231012	145300	5970629100	41700	41700	41750	41700	379
340	20231012	145200	5954824250	41700	41700	41750	41700	195
341	20231012	145100	5946690250	41700	41700	41700	41700	211
342	20231012	145000	5937891550	41700	41750	41750	41700	548
343	20231012	144900	5915038800	41700	41700	41750	41700	368
344	20231012	144800	5899693150	41750	41750	41800	41750	802
345	20231012	144700	5866209150	41800	41750	41800	41750	247
346	20231012	144600	5855894050	41750	41750	41750	41750	295
347	20231012	144500	5843577800	41750	41750	41800	41750	201
348	20231012	144400	5835185400	41750	41750	41800	41750	541
349	20231012	144300	5812582250	41800	41800	41800	41750	306
350	20231012	144200	5799804250	41800	41750	41850	41750	1494
351	20231012	144100	5737350450	41750	41750	41800	41750	186
352	20231012	144000	5729584900	41750	41600	41850	41600	3521
353	20231012	143900	5582709600	41600	41600	41650	41600	543
354	20231012	143800	5560109800	41600	41650	41700	41600	1444
355	20231012	143700	5499967500	41650	41700	41700	41650	653
356	20231012	143600	5472745250	41700	41750	41750	41700	320
357	20231012	143500	5459400850	41700	41700	41750	41700	243
358	20231012	143400	5449267700	41700	41650	41700	41650	1189
359	20231012	143300	5399700650	41650	41650	41700	41650	309
360	20231012	143200	5386830350	41650	41650	41700	41650	380
361	20231012	143100	5370999600	41700	41700	41700	41650	332
362	20231012	143000	5357156750	41650	41750	41750	41650	308
363	20231012	142900	5344314200	41700	41750	41800	41700	886
364	20231012	142800	5307339850	41750	41650	41750	41650	2264
365	20231012	142700	5212911300	41700	41700	41700	41650	585
366	20231012	142600	5188536350	41650	41650	41700	41650	205
367	20231012	142500	5179997500	41650	41650	41700	41650	92
368	20231012	142400	5176164700	41650	41650	41700	41650	323
369	20231012	142300	5162711250	41650	41700	41700	41650	220
370	20231012	142200	5153547150	41700	41550	41700	41550	2114
371	20231012	142100	5065559150	41550	41600	41600	41550	329
372	20231012	142000	5051886050	41600	41600	41600	41550	344
373	20231012	141900	5037591400	41550	41550	41600	41550	175
374	20231012	141800	5030319600	41600	41600	41600	41550	209
375	20231012	141700	5021634950	41550	41600	41600	41550	353
376	20231012	141600	5006964900	41600	41550	41600	41550	374
377	20231012	141500	4991424750	41550	41600	41600	41550	321
378	20231012	141400	4978085650	41550	41550	41600	41550	207
379	20231012	141300	4969482650	41600	41600	41600	41550	316
380	20231012	141200	4956351550	41600	41550	41600	41500	370
381	20231012	141100	4940975350	41600	41550	41600	41500	1780
382	20231012	141000	4867010750	41550	41550	41600	41500	1267
383	20231012	140900	4814371100	41600	41600	41600	41550	936
384	20231012	140800	4775443650	41600	41600	41600	41600	423
385	20231012	140700	4757846850	41600	41600	41650	41600	187
386	20231012	140600	4750067200	41600	41600	41600	41600	381
387	20231012	140500	4734217600	41600	41650	41650	41600	275
388	20231012	140400	4722777200	41600	41650	41650	41600	437
389	20231012	140300	4704584450	41600	41600	41600	41600	438
390	20231012	140200	4686363650	41600	41650	41650	41600	175
391	20231012	140100	4679081900	41600	41600	41650	41600	472
392	20231012	140000	4659444100	41650	41600	41650	41600	197
393	20231012	135900	4651248450	41600	41550	41650	41550	1335
394	20231012	135800	4595728350	41550	41550	41600	41550	643
395	20231012	135700	4568987200	41600	41550	41600	41550	357
396	20231012	135600	4554150350	41600	41600	41600	41600	1032
397	20231012	135500	4511219150	41600	41600	41650	41600	219
398	20231012	135400	4502108400	41600	41650	41650	41600	387
399	20231012	135300	4486008700	41600	41600	41650	41600	155
400	20231012	135200	4479559550	41600	41650	41650	41600	412
401	20231012	135100	4462407600	41600	41600	41650	41600	466
402	20231012	135000	4443020700	41600	41600	41650	41600	205
403	20231012	134900	4434492250	41600	41650	41650	41600	371
404	20231012	134800	4419046350	41650	41700	41700	41650	378
405	20231012	134700	4403302150	41700	41650	41700	41650	1183
406	20231012	134600	4354007450	41650	41700	41700	41650	132
407	20231012	134500	4348509200	41700	41700	41700	41650	497
408	20231012	134400	4327796900	41650	41650	41700	41650	425
409	20231012	134300	4310084950	41650	41650	41700	41650	220
410	20231012	134200	4300921250	41700	41700	41700	41700	649
411	20231012	134100	4273857950	41700	41700	41750	41700	155
412	20231012	134000	4267394050	41700	41700	41750	41700	159
413	20231012	133900	4260762100	41750	41700	41750	41700	116
414	20231012	133800	4255923350	41700	41700	41750	41700	70
415	20231012	133700	4253002000	41750	41700	41750	41700	283
416	20231012	133600	4241193550	41700	41700	41750	41700	130
417	20231012	133500	4235770250	41750	41700	41750	41700	150
418	20231012	133400	4229513850	41700	41700	41700	41650	381
419	20231012	133300	4213626250	41650	41600	41800	41600	3803
420	20231012	133200	4055128500	41600	41650	41650	41600	492
421	20231012	133100	4034648650	41600	41600	41650	41600	30
422	20231012	133000	4033400250	41600	41600	41650	41600	303
423	20231012	132900	4020795350	41600	41650	41650	41600	245
424	20231012	132800	4010594300	41600	41600	41650	41600	273
425	20231012	132700	3999233050	41600	41600	41650	41600	250
426	20231012	132600	3988828950	41650	41600	41650	41600	161
427	20231012	132500	3982130850	41600	41650	41700	41600	934
428	20231012	132400	3943241600	41700	41650	41700	41650	98
429	20231012	132300	3939158700	41650	41650	41650	41650	165
430	20231012	132200	3932286450	41650	41650	41700	41650	131
431	20231012	132100	3926829000	41650	41650	41650	41650	150
432	20231012	132000	3920581500	41650	41650	41650	41650	33
433	20231012	131900	3919207050	41650	41700	41700	41650	1019
434	20231012	131800	3876730650	41700	41700	41700	41700	142
435	20231012	131700	3870809250	41700	41700	41750	41700	31
436	20231012	131600	3869516100	41700	41700	41750	41700	378
437	20231012	131500	3853743450	41700	41750	41750	41700	340
438	20231012	131400	3839551600	41750	41750	41750	41750	130
439	20231012	131300	3834124100	41750	41800	41800	41750	169
440	20231012	131200	3827067800	41750	41750	41800	41750	54
441	20231012	131100	3824812900	41750	41750	41800	41750	438
442	20231012	131000	3806526350	41750	41750	41800	41750	82
443	20231012	130900	3803102250	41800	41700	41800	41700	680
444	20231012	130800	3774682150	41750	41700	41750	41700	2882
445	20231012	130700	3654398300	41750	41700	41750	41700	437
446	20231012	130600	3636156000	41700	41700	41750	41700	163
447	20231012	130500	3629358800	41750	41700	41750	41700	35
448	20231012	130400	3627898750	41700	41700	41700	41700	192
449	20231012	130300	3619892350	41700	41750	41750	41700	48
450	20231012	130200	3617890350	41700	41700	41700	41700	200
451	20231012	130100	3609550350	41700	41700	41750	41700	253
452	20231012	130000	3599000200	41700	41700	41750	41700	58
453	20231012	125900	3596580850	41700	41700	41750	41700	145
454	20231012	125800	3590534050	41700	41700	41750	41700	123
455	20231012	125700	3585404550	41700	41700	41700	41700	155
456	20231012	125600	3578941050	41700	41750	41750	41700	25
457	20231012	125500	3577898050	41700	41700	41750	41700	226
458	20231012	125400	3568472100	41700	41700	41700	41700	55
459	20231012	125300	3566178600	41700	41700	41750	41700	36
460	20231012	125200	3564676400	41700	41700	41750	41700	319
461	20231012	125100	3551373000	41700	41700	41750	41700	54
462	20231012	125000	3549120350	41700	41750	41800	41700	1492
463	20231012	124900	3486843750	41750	41750	41750	41750	84
464	20231012	124800	3483336750	41750	41750	41800	41750	156
465	20231012	124700	3476822950	41750	41800	41800	41750	72
466	20231012	124600	3473813500	41750	41750	41800	41750	112
467	20231012	124500	3469136550	41750	41750	41800	41750	383
468	20231012	124400	3453134900	41750	41800	41800	41750	31
469	20231012	124300	3451840200	41750	41750	41800	41750	401
470	20231012	124200	3435088450	41750	41750	41750	41750	75
471	20231012	124100	3431957200	41750	41750	41800	41750	40
472	20231012	124000	3430286700	41800	41750	41800	41750	204
473	20231012	123900	3421769300	41750	41700	41800	41700	160
474	20231012	123800	3415087250	41700	41750	41750	41700	385
475	20231012	123700	3399013800	41700	41750	41750	41700	129
476	20231012	123600	3393632500	41750	41700	41750	41700	211
477	20231012	123500	3384832300	41700	41700	41750	41700	44
478	20231012	123400	3382996150	41750	41700	41750	41700	129
479	20231012	123300	3377614800	41700	41750	41750	41700	264
480	20231012	123200	3366598850	41700	41750	41800	41700	262
481	20231012	123100	3355656850	41750	41750	41800	41700	264
482	20231012	123000	3344632300	41750	41650	41750	41650	341
483	20231012	122900	3330408600	41700	41650	41700	41650	188
484	20231012	122800	3322575200	41700	41650	41700	41650	376
485	20231012	122700	3306897950	41700	41700	41700	41650	254
486	20231012	122600	3296306200	41650	41700	41700	41650	183
487	20231012	122500	3288683850	41650	41700	41700	41650	375
488	20231012	122400	3273047050	41700	41700	41700	41650	212
489	20231012	122300	3264206850	41650	41650	41700	41650	229
490	20231012	122200	3254658650	41700	41700	41700	41700	225
491	20231012	122100	3245276150	41750	41650	41750	41650	1227
492	20231012	122000	3194110250	41650	41700	41700	41650	17
493	20231012	121900	3193401400	41650	41700	41700	41650	334
494	20231012	121800	3179473650	41700	41700	41700	41700	17
495	20231012	121700	3178764750	41750	41700	41750	41700	148
496	20231012	121600	3172592600	41700	41700	41700	41700	154
497	20231012	121500	3166170800	41750	41700	41750	41700	12
498	20231012	121400	3165669950	41700	41700	41700	41700	149
499	20231012	121300	3159456650	41700	41750	41750	41700	106
500	20231012	121200	3155035900	41700	41700	41750	41700	144
501	20231012	121100	3149031050	41700	41700	41750	41700	318
502	20231012	121000	3135770400	41700	41750	41750	41700	399
503	20231012	120900	3119131650	41700	41750	41750	41700	44
504	20231012	120800	3117295750	41750	41700	41750	41700	317
505	20231012	120700	3104061150	41700	41750	41750	41700	270
506	20231012	120600	3092798850	41700	41750	41750	41700	590
507	20231012	120500	3068166450	41750	41800	41800	41700	1621
508	20231012	120400	3000437500	41800	41800	41800	41800	82
509	20231012	120300	2997009900	41850	41800	41850	41800	154
510	20231012	120200	2990571350	41800	41850	41850	41800	381
511	20231012	120100	2974640400	41800	41800	41850	41800	89
512	20231012	120000	2970919700	41800	41800	41850	41800	148
513	20231012	115900	2964733150	41850	41800	41850	41800	21
514	20231012	115800	2963854400	41800	41800	41800	41750	240
515	20231012	115700	2953826200	41800	41750	41850	41750	717
516	20231012	115600	2923851450	41750	41750	41800	41750	160
517	20231012	115500	2917169750	41750	41750	41750	41750	186
518	20231012	115400	2909404250	41800	41800	41800	41750	21
519	20231012	115300	2908526900	41750	41750	41800	41750	205
520	20231012	115200	2899964950	41750	41700	41850	41700	432
521	20231012	115100	2881917750	41750	41700	41750	41700	385
522	20231012	115000	2865862450	41650	41650	41700	41650	911
523	20231012	114900	2827874750	41650	41700	41700	41650	201
524	20231012	114800	2819496600	41750	41700	41750	41700	383
525	20231012	114700	2803524850	41750	41700	41750	41700	11
526	20231012	114600	2803066100	41700	41750	41750	41700	1481
527	20231012	114500	2741245400	41750	41700	41750	41700	268
528	20231012	114400	2730065300	41700	41800	41800	41700	1195
529	20231012	114300	2680152350	41800	41800	41800	41800	87
530	20231012	114200	2676515750	41800	41800	41850	41800	18
531	20231012	114100	2675762900	41800	41850	41900	41800	1562
532	20231012	114000	2610401250	41850	41900	41900	41850	334
533	20231012	113900	2596407850	41850	41900	41900	41850	187
534	20231012	113800	2588580150	41850	41850	41850	41850	62
535	20231012	113700	2585985450	41850	41850	41900	41850	176
536	20231012	113600	2578618900	41850	41850	41900	41850	23
537	20231012	113500	2577656050	41850	41850	41900	41850	137
538	20231012	113400	2571921550	41850	41850	41850	41850	155
539	20231012	113300	2565434800	41850	41850	41850	41850	6
540	20231012	113200	2565183700	41850	41850	41900	41850	263
541	20231012	113100	2554176700	41850	41850	41850	41850	27
542	20231012	113000	2553046750	41850	41850	41900	41850	177
543	20231012	112900	2545637100	41850	41850	41900	41850	290
544	20231012	112800	2533500350	41850	41900	41900	41850	152
545	20231012	112700	2527133100	41950	41900	41950	41900	175
546	20231012	112600	2519800200	41900	41900	41900	41900	74
547	20231012	112500	2516699600	41900	41900	41950	41900	150
548	20231012	112400	2510414150	41900	41900	41950	41900	473
549	20231012	112300	2490594950	41850	41950	41950	41850	147
550	20231012	112200	2484435500	41900	41900	41950	41900	144
551	20231012	112100	2478401850	41900	41900	41900	41900	281
552	20231012	112000	2466627950	41900	41900	41900	41850	76
553	20231012	111900	2463443600	41850	41850	41850	41850	1
554	20231012	111800	2463401750	41850	41950	41950	41850	92
555	20231012	111700	2459547600	41850	41800	41850	41800	221
556	20231012	111600	2450298800	41900	41850	41900	41800	1197
557	20231012	111500	2400201100	41850	41800	41850	41800	463
558	20231012	111400	2380824650	41800	41900	41900	41800	453
559	20231012	111300	2361866750	41900	41900	41900	41900	320
560	20231012	111200	2348458750	41950	41900	41950	41900	25
561	20231012	111100	2347410150	41900	41900	41900	41900	23
562	20231012	111000	2346446450	41900	41900	41900	41900	2
563	20231012	110900	2346362650	41900	41900	41900	41900	22
564	20231012	110800	2345440850	41900	41900	41950	41900	9
565	20231012	110700	2345063500	41900	42000	42000	41900	361
566	20231012	110600	2329907500	42000	42000	42000	42000	14
567	20231012	110500	2329319500	42000	42000	42000	42000	5
568	20231012	110400	2329109500	42000	42000	42000	42000	244
569	20231012	110300	2318861500	42000	42050	42050	42000	190
570	20231012	110200	2310872600	42000	42050	42050	42000	308
571	20231012	110100	2297921550	42000	42000	42050	42000	36
572	20231012	110000	2296409500	42000	42050	42050	42000	1422
573	20231012	105900	2236640650	42100	42050	42100	42050	17
574	20231012	105800	2235925150	42100	42050	42100	42050	65
575	20231012	105700	2233191750	42050	42100	42100	42050	60
576	20231012	105600	2230665900	42050	42050	42100	42050	148
577	20231012	105500	2224435350	42050	42050	42100	42050	16
578	20231012	105400	2223762350	42100	42050	42200	42050	2634
579	20231012	105300	2112892250	42000	42050	42050	42000	61
580	20231012	105200	2110329550	42000	42000	42000	42000	36
581	20231012	105100	2108817550	42000	42000	42050	42000	8
582	20231012	105000	2108481500	42000	42000	42000	42000	188
583	20231012	104900	2100585500	42000	42000	42000	42000	2
584	20231012	104800	2100501500	42000	42050	42050	42000	538
585	20231012	104700	2077878800	42050	42050	42050	42050	2
586	20231012	104600	2077794700	42050	42050	42050	42050	118
587	20231012	104500	2072832800	42050	42050	42050	42050	2
588	20231012	104400	2072748700	42050	42050	42100	42050	5
589	20231012	104300	2072538400	42050	42050	42100	42050	59
590	20231012	104200	2070056850	42050	42100	42150	42050	604
591	20231012	104100	2044642100	42100	42150	42150	42100	7
592	20231012	104000	2044347300	42100	42150	42150	42100	34
593	20231012	103900	2042915200	42100	42100	42100	42100	197
594	20231012	103800	2034621500	42100	42100	42100	42100	102
595	20231012	103700	2030327300	42100	42150	42200	42100	978
596	20231012	103600	1989102350	42150	42150	42150	42150	164
597	20231012	103500	1982189750	42150	42100	42150	42100	465
598	20231012	103400	1962607250	42100	42100	42100	42050	364
599	20231012	103300	1947282950	42100	42100	42150	42100	660
600	20231012	103200	1919496900	42100	42150	42150	42100	45
601	20231012	103100	1917600450	42100	42000	42100	42000	1226
602	20231012	103000	1866094900	42000	41950	42100	41950	606
603	20231012	102900	1840616000	41950	42050	42050	41950	558
604	20231012	102800	1817167250	42050	42050	42050	42050	265
605	20231012	102700	1806024000	42050	42000	42050	42000	99
606	20231012	102600	1801864900	42000	41950	42000	41950	103
607	20231012	102500	1797539750	41950	41950	41950	41900	515
608	20231012	102400	1775935550	41950	41950	41950	41900	1069
609	20231012	102300	1731091050	41950	41950	42000	41950	46
610	20231012	102200	1729161300	41950	42000	42000	41950	166
611	20231012	102100	1722197100	42000	42000	42050	41950	218
612	20231012	102000	1713037800	42050	41950	42050	41900	367
613	20231012	101900	1697620900	41950	41900	41950	41850	666
614	20231012	101800	1669713700	41900	41900	41950	41900	22
615	20231012	101700	1668790950	41900	41950	41950	41900	62
616	20231012	101600	1666192650	41950	41950	41950	41950	128
617	20231012	101500	1660823050	41950	41950	42000	41850	1238
618	20231012	101400	1608974500	41950	41850	41950	41850	1092
619	20231012	101300	1563245050	41850	41900	41900	41850	259
620	20231012	101200	1552405400	41900	41850	41900	41850	287
621	20231012	101100	1540393950	41850	41900	41900	41800	851
622	20231012	101000	1504789150	41900	41750	42000	41750	1041
623	20231012	100900	1461139750	41750	41700	41800	41700	271
624	20231012	100800	1449826000	41800	41650	41850	41650	1844
625	20231012	100700	1372899650	41700	41650	41700	41650	160
626	20231012	100600	1366229650	41700	41650	41700	41650	86
627	20231012	100500	1362643950	41700	41700	41700	41700	76
628	20231012	100400	1359474750	41700	41700	41700	41700	208
629	20231012	100300	1350801150	41700	41700	41750	41700	59
630	20231012	100200	1348340350	41800	41700	41800	41700	289
631	20231012	100100	1336280000	41700	41700	41750	41700	303
632	20231012	100000	1323644150	41800	41650	41800	41650	1869
633	20231012	095900	1245709500	41600	41650	41650	41600	111
634	20231012	095800	1241091400	41650	41650	41650	41650	518
635	20231012	095700	1219516700	41650	41650	41700	41650	139
636	20231012	095600	1213725550	41700	41700	41700	41700	98
637	20231012	095500	1209638950	41700	41700	41700	41700	89
638	20231012	095400	1205927650	41750	41750	41750	41700	584
639	20231012	095300	1181550650	41750	41750	41750	41700	473
640	20231012	095200	1161807900	41700	41700	41700	41700	84
641	20231012	095100	1158305100	41700	41750	41750	41650	411
642	20231012	095000	1141167600	41750	41750	41800	41650	140
643	20231012	094900	1135325550	41800	41700	41800	41700	102
644	20231012	094800	1131069750	41700	41650	41750	41650	818
645	20231012	094700	1096958900	41650	41800	41800	41500	2409
646	20231012	094600	996787750	41750	41800	41850	41750	577
647	20231012	094500	972648250	41950	41850	41950	41850	78
648	20231012	094400	969381950	41800	41700	41800	41700	327
649	20231012	094300	955733600	41650	41650	41650	41650	487
650	20231012	094200	935450050	41650	41650	41650	41600	746
651	20231012	094100	904381150	41650	41650	41650	41600	479
652	20231012	094000	884435850	41650	41700	41750	41650	1737
653	20231012	093900	812020800	41700	41750	41800	41700	872
654	20231012	093800	775617500	41800	41750	41800	41750	415
655	20231012	093700	758287350	41800	41800	41850	41750	257
656	20231012	093600	747546350	41800	41800	41850	41800	248
657	20231012	093500	737179450	41850	41800	41850	41800	123
658	20231012	093400	732035500	41800	41950	41950	41800	375
659	20231012	093300	716352650	41950	41950	42000	41800	103
660	20231012	093200	712030900	41950	41750	41950	41750	967
661	20231012	093100	671610100	41750	41900	41900	41750	1403
662	20231012	093000	612920750	41900	41900	41950	41850	836
663	20231012	092900	577894850	41950	41900	41950	41900	281
664	20231012	092800	566119400	41950	42150	42150	41900	246
665	20231012	092700	555802900	42150	41950	42150	41950	280
666	20231012	092600	544052900	41950	41950	42000	41950	262
667	20231012	092500	533057550	41950	42150	42150	41950	11
668	20231012	092400	532594100	42150	42100	42150	41950	2168
669	20231012	092300	441479350	42100	42050	42150	42050	767
670	20231012	092200	409196150	42150	42050	42150	42050	122
671	20231012	092100	404056900	42050	42100	42100	42000	159
672	20231012	092000	397368100	42100	42000	42100	41900	267
673	20231012	091900	386158800	42000	41950	42050	41900	202
674	20231012	091800	377684950	41900	41900	42050	41900	569
675	20231012	091700	353823800	41950	42000	42000	41900	1067
676	20231012	091600	309086200	42000	41900	42050	41900	384
677	20231012	091500	292964700	42050	41950	42050	41900	122
678	20231012	091400	287846150	41950	41950	41950	41850	387
679	20231012	091300	271627000	42050	42000	42100	41950	52
680	20231012	091200	269443250	42000	42150	42150	41950	1405
681	20231012	091100	210403950	42150	42100	42200	42100	446
682	20231012	091000	191610600	42200	42250	42250	42200	167
683	20231012	090900	184563100	42150	42200	42200	42100	469
684	20231012	090800	164792000	42200	42200	42250	42200	95
685	20231012	090700	160781350	42200	42250	42250	42200	208
686	20231012	090600	151998650	42250	42250	42250	42200	396
687	20231012	090500	135275550	42150	42050	42200	42050	219
688	20231012	090400	126047150	42050	42000	42050	42000	335
689	20231012	090300	111971650	42000	42150	42200	42000	303
690	20231012	090200	99228000	42250	42050	42300	42000	758
691	20231012	090100	67276900	42050	42150	42150	42000	659
692	20231012	090000	39567600	42100	42500	42500	42100	934