KissMeData/012510/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185400	5737711100	29700	29700	29700	29700	2387
3	20231018	185300	5737711100	29700	29700	29700	29700	0
4	20231018	185200	5737711100	29700	29700	29700	29700	0
5	20231018	185100	5737711100	29700	29700	29700	29700	0
6	20231018	185000	5737711100	29700	29700	29700	29700	0
7	20231018	184900	5737711100	29700	29700	29700	29700	0
8	20231018	184800	5737711100	29700	29700	29700	29700	0
9	20231018	184700	5737711100	29700	29700	29700	29700	0
10	20231018	184600	5737711100	29700	29700	29700	29700	0
11	20231018	184500	5737711100	29700	29700	29700	29700	0
12	20231018	184400	5737711100	29700	29700	29700	29700	0
13	20231018	184300	5737711100	29700	29700	29700	29700	0
14	20231018	184200	5737711100	29700	29700	29700	29700	0
15	20231018	184100	5737711100	29700	29700	29700	29700	0
16	20231018	184000	5737711100	29700	29700	29700	29700	0
17	20231018	183900	5737711100	29700	29700	29700	29700	0
18	20231018	183800	5737711100	29700	29700	29700	29700	0
19	20231018	183700	5737711100	29700	29700	29700	29700	0
20	20231018	183600	5737711100	29700	29700	29700	29700	0
21	20231018	183500	5737711100	29700	29700	29700	29700	0
22	20231018	183400	5737711100	29700	29700	29700	29700	0
23	20231018	183300	5737711100	29700	29700	29700	29700	0
24	20231018	183200	5737711100	29700	29700	29700	29700	0
25	20231018	183100	5737711100	29700	29700	29700	29700	0
26	20231018	183000	5737711100	29700	29700	29700	29700	0
27	20231018	182900	5737711100	29700	29700	29700	29700	0
28	20231018	182800	5737711100	29700	29700	29700	29700	0
29	20231018	182700	5737711100	29700	29700	29700	29700	0
30	20231018	182600	5737711100	29700	29700	29700	29700	0
31	20231018	182500	5737711100	29700	29700	29700	29700	0
32	20231018	182400	5737711100	29700	29700	29700	29700	2387
33	20231018	182300	5737711100	29700	29700	29700	29700	0
34	20231018	182200	5737711100	29700	29700	29700	29700	0
35	20231018	182100	5737711100	29700	29700	29700	29700	0
36	20231018	182000	5737711100	29700	29700	29700	29700	0
37	20231018	181900	5737711100	29700	29700	29700	29700	0
38	20231018	181800	5737711100	29700	29700	29700	29700	0
39	20231018	181700	5737711100	29700	29700	29700	29700	0
40	20231018	181600	5737711100	29700	29700	29700	29700	0
41	20231018	181500	5737711100	29700	29700	29700	29700	0
42	20231018	181400	5737711100	29700	29700	29700	29700	0
43	20231018	181300	5737711100	29700	29700	29700	29700	0
44	20231018	181200	5737711100	29700	29700	29700	29700	0
45	20231018	181100	5737711100	29700	29700	29700	29700	0
46	20231018	181000	5737711100	29700	29700	29700	29700	0
47	20231018	180900	5737711100	29700	29700	29700	29700	0
48	20231018	180800	5737711100	29700	29700	29700	29700	0
49	20231018	180700	5737711100	29700	29700	29700	29700	0
50	20231018	180600	5737711100	29700	29700	29700	29700	0
51	20231018	180500	5737711100	29700	29700	29700	29700	0
52	20231018	180400	5737711100	29700	29700	29700	29700	0
53	20231018	180300	5737711100	29700	29700	29700	29700	0
54	20231018	180200	5737711100	29700	29700	29700	29700	0
55	20231018	180100	5737711100	29700	29700	29700	29700	0
56	20231018	180000	5737711100	29700	29700	29700	29700	0
57	20231018	175900	5737711100	29700	29700	29700	29700	0
58	20231018	175800	5737711100	29700	29700	29700	29700	0
59	20231018	175700	5737711100	29700	29700	29700	29700	0
60	20231018	175600	5737711100	29700	29700	29700	29700	0
61	20231018	175500	5737711100	29700	29700	29700	29700	0
62	20231018	175400	5737711100	29700	29700	29700	29700	2387
63	20231018	175300	5737711100	29700	29700	29700	29700	0
64	20231018	175200	5737711100	29700	29700	29700	29700	0
65	20231018	175100	5737711100	29700	29700	29700	29700	0
66	20231018	175000	5737711100	29700	29700	29700	29700	0
67	20231018	174900	5737711100	29700	29700	29700	29700	0
68	20231018	174800	5737711100	29700	29700	29700	29700	0
69	20231018	174700	5737711100	29700	29700	29700	29700	0
70	20231018	174600	5737711100	29700	29700	29700	29700	0
71	20231018	174500	5737711100	29700	29700	29700	29700	0
72	20231018	174400	5737711100	29700	29700	29700	29700	0
73	20231018	174300	5737711100	29700	29700	29700	29700	0
74	20231018	174200	5737711100	29700	29700	29700	29700	0
75	20231018	174100	5737711100	29700	29700	29700	29700	0
76	20231018	174000	5737711100	29700	29700	29700	29700	0
77	20231018	173900	5737711100	29700	29700	29700	29700	0
78	20231018	173800	5737711100	29700	29700	29700	29700	0
79	20231018	173700	5737711100	29700	29700	29700	29700	0
80	20231018	173600	5737711100	29700	29700	29700	29700	0
81	20231018	173500	5737711100	29700	29700	29700	29700	0
82	20231018	173400	5737711100	29700	29700	29700	29700	0
83	20231018	173300	5737711100	29700	29700	29700	29700	0
84	20231018	173200	5737711100	29700	29700	29700	29700	0
85	20231018	173100	5737711100	29700	29700	29700	29700	0
86	20231018	173000	5737711100	29700	29700	29700	29700	0
87	20231018	172900	5737711100	29700	29700	29700	29700	0
88	20231018	172800	5737711100	29700	29700	29700	29700	0
89	20231018	172700	5737711100	29700	29700	29700	29700	0
90	20231018	172600	5737711100	29700	29700	29700	29700	0
91	20231018	172500	5737711100	29700	29700	29700	29700	0
92	20231018	172400	5737711100	29700	29700	29700	29700	2387
93	20231018	172300	5737711100	29700	29700	29700	29700	0
94	20231018	172200	5737711100	29700	29700	29700	29700	0
95	20231018	172100	5737711100	29700	29700	29700	29700	0
96	20231018	172000	5737711100	29700	29700	29700	29700	0
97	20231018	171900	5737711100	29700	29700	29700	29700	0
98	20231018	171800	5737711100	29700	29700	29700	29700	0
99	20231018	171700	5737711100	29700	29700	29700	29700	0
100	20231018	171600	5737711100	29700	29700	29700	29700	0
101	20231018	171500	5737711100	29700	29700	29700	29700	0
102	20231018	171400	5737711100	29700	29700	29700	29700	0
103	20231018	171300	5737711100	29700	29700	29700	29700	0
104	20231018	171200	5737711100	29700	29700	29700	29700	0
105	20231018	171100	5737711100	29700	29700	29700	29700	0
106	20231018	171000	5737711100	29700	29700	29700	29700	0
107	20231018	170900	5737711100	29700	29700	29700	29700	0
108	20231018	170800	5737711100	29700	29700	29700	29700	0
109	20231018	170700	5737711100	29700	29700	29700	29700	0
110	20231018	170600	5737711100	29700	29700	29700	29700	0
111	20231018	170500	5737711100	29700	29700	29700	29700	0
112	20231018	170400	5737711100	29700	29700	29700	29700	0
113	20231018	170300	5737711100	29700	29700	29700	29700	0
114	20231018	170200	5737711100	29700	29700	29700	29700	0
115	20231018	170100	5737711100	29700	29700	29700	29700	0
116	20231018	170000	5737711100	29700	29700	29700	29700	0
117	20231018	165900	5737711100	29700	29700	29700	29700	0
118	20231018	165800	5737711100	29700	29700	29700	29700	0
119	20231018	165700	5737711100	29700	29700	29700	29700	0
120	20231018	165600	5737711100	29700	29700	29700	29700	0
121	20231018	165500	5737711100	29700	29700	29700	29700	0
122	20231018	165400	5737711100	29700	29700	29700	29700	2387
123	20231018	165300	5737711100	29700	29700	29700	29700	0
124	20231018	165200	5737711100	29700	29700	29700	29700	0
125	20231018	165100	5737711100	29700	29700	29700	29700	0
126	20231018	165000	5737711100	29700	29700	29700	29700	0
127	20231018	164900	5737711100	29700	29700	29700	29700	0
128	20231018	164800	5737711100	29700	29700	29700	29700	0
129	20231018	164700	5737711100	29700	29700	29700	29700	0
130	20231018	164600	5737711100	29700	29700	29700	29700	0
131	20231018	164500	5737711100	29700	29700	29700	29700	0
132	20231018	164400	5737711100	29700	29700	29700	29700	0
133	20231018	164300	5737711100	29700	29700	29700	29700	0
134	20231018	164200	5737711100	29700	29700	29700	29700	0
135	20231018	164100	5737711100	29700	29700	29700	29700	0
136	20231018	164000	5737711100	29700	29700	29700	29700	0
137	20231018	163900	5737711100	29700	29700	29700	29700	0
138	20231018	163800	5737711100	29700	29700	29700	29700	0
139	20231018	163700	5737711100	29700	29700	29700	29700	0
140	20231018	163600	5737711100	29700	29700	29700	29700	0
141	20231018	163500	5737711100	29700	29700	29700	29700	0
142	20231018	163400	5737711100	29700	29700	29700	29700	0
143	20231018	163300	5737711100	29700	29700	29700	29700	0
144	20231018	163200	5737711100	29700	29700	29700	29700	0
145	20231018	163100	5737711100	29700	29700	29700	29700	0
146	20231018	163000	5737711100	29700	29700	29700	29700	0
147	20231018	162900	5737711100	29700	29700	29700	29700	0
148	20231018	162800	5737711100	29700	29700	29700	29700	0
149	20231018	162700	5737711100	29700	29700	29700	29700	0
150	20231018	162600	5737711100	29700	29700	29700	29700	0
151	20231018	162500	5737711100	29700	29700	29700	29700	0
152	20231018	162400	5737711100	29700	29700	29700	29700	2387
153	20231018	162300	5737711100	29700	29700	29700	29700	0
154	20231018	162200	5737711100	29700	29700	29700	29700	0
155	20231018	162100	5737711100	29700	29700	29700	29700	0
156	20231018	162000	5737711100	29700	29700	29700	29700	0
157	20231018	161900	5737711100	29700	29700	29700	29700	0
158	20231018	161800	5737711100	29700	29700	29700	29700	0
159	20231018	161700	5737711100	29700	29700	29700	29700	0
160	20231018	161600	5737711100	29700	29700	29700	29700	0
161	20231018	161500	5737711100	29700	29700	29700	29700	0
162	20231018	161400	5737711100	29700	29700	29700	29700	0
163	20231018	161300	5737711100	29700	29700	29700	29700	0
164	20231018	161200	5737711100	29700	29700	29700	29700	0
165	20231018	161100	5737711100	29700	29700	29700	29700	0
166	20231018	161000	5737711100	29700	29700	29700	29700	0
167	20231018	160900	5737711100	29700	29700	29700	29700	0
168	20231018	160800	5737711100	29700	29700	29700	29700	0
169	20231018	160700	5737711100	29700	29700	29700	29700	0
170	20231018	160600	5737711100	29700	29700	29700	29700	0
171	20231018	160500	5737711100	29700	29700	29700	29700	0
172	20231018	160400	5737711100	29700	29700	29700	29700	0
173	20231018	160300	5737711100	29700	29700	29700	29700	0
174	20231018	160200	5737711100	29700	29700	29700	29700	0
175	20231018	160100	5737711100	29700	29700	29700	29700	0
176	20231018	160000	5737711100	29700	29700	29700	29700	0
177	20231018	155900	5737711100	29700	29700	29700	29700	0
178	20231018	155800	5737711100	29700	29700	29700	29700	0
179	20231018	155700	5737711100	29700	29700	29700	29700	0
180	20231018	155600	5737711100	29700	29700	29700	29700	0
181	20231018	155500	5737711100	29700	29700	29700	29700	0
182	20231018	155400	5737711100	29700	29700	29700	29700	2387
183	20231018	155300	5737711100	29700	29700	29700	29700	0
184	20231018	155200	5737711100	29700	29700	29700	29700	0
185	20231018	155100	5737711100	29700	29700	29700	29700	0
186	20231018	155000	5737711100	29700	29700	29700	29700	0
187	20231018	154900	5737711100	29700	29700	29700	29700	0
188	20231018	154800	5737711100	29700	29700	29700	29700	0
189	20231018	154700	5737711100	29700	29700	29700	29700	0
190	20231018	154600	5737711100	29700	29700	29700	29700	0
191	20231018	154500	5737711100	29700	29700	29700	29700	0
192	20231018	154400	5737711100	29700	29700	29700	29700	0
193	20231018	154300	5737711100	29700	29700	29700	29700	0
194	20231018	154200	5737711100	29700	29700	29700	29700	0
195	20231018	154100	5737711100	29700	29700	29700	29700	0
196	20231018	154000	5737711100	29700	29700	29700	29700	0
197	20231018	153900	5737711100	29700	29700	29700	29700	0
198	20231018	153800	5737711100	29700	29700	29700	29700	0
199	20231018	153700	5737711100	29700	29700	29700	29700	0
200	20231018	153600	5737711100	29700	29700	29700	29700	0
201	20231018	153500	5737711100	29700	29700	29700	29700	0
202	20231018	153400	5737711100	29700	29700	29700	29700	0
203	20231018	153300	5737711100	29700	29700	29700	29700	0
204	20231018	153200	5737711100	29700	29700	29700	29700	0
205	20231018	153100	5737711100	29700	29700	29700	29700	0
206	20231018	153000	5737711100	29700	29700	29700	29700	2387
207	20231018	152900	5666817200	29650	29650	29650	29650	0
208	20231018	152800	5666817200	29650	29650	29650	29650	0
209	20231018	152700	5666817200	29650	29650	29650	29650	0
210	20231018	152600	5666817200	29650	29650	29650	29650	0
211	20231018	152500	5666817200	29650	29650	29650	29650	0
212	20231018	152400	5666817200	29650	29650	29650	29650	0
213	20231018	152300	5666817200	29650	29650	29650	29650	0
214	20231018	152200	5666817200	29650	29650	29650	29650	0
215	20231018	152100	5666817200	29650	29650	29650	29650	0
216	20231018	152000	5666817200	29650	29650	29650	29650	0
217	20231018	151900	5666817200	29650	29650	29650	29600	1601
218	20231018	151800	5619347600	29600	29650	29750	29600	772
219	20231018	151700	5596451750	29600	29650	29650	29600	1223
220	20231018	151600	5560190050	29650	29650	29750	29600	3416
221	20231018	151500	5458767600	29650	29650	29650	29650	278
222	20231018	151400	5450524900	29700	29700	29700	29650	107
223	20231018	151300	5447349600	29650	29650	29700	29650	135
224	20231018	151200	5443345600	29700	29700	29700	29650	119
225	20231018	151100	5439813900	29650	29700	29700	29650	127
226	20231018	151000	5436044500	29700	29650	29700	29650	92
227	20231018	150900	5433313700	29650	29700	29700	29650	128
228	20231018	150800	5429515550	29650	29650	29650	29650	32
229	20231018	150700	5428566750	29650	29750	29750	29650	294
230	20231018	150600	5419833600	29700	29700	29750	29700	80
231	20231018	150500	5417455200	29700	29700	29750	29700	65
232	20231018	150400	5415522950	29700	29700	29750	29700	102
233	20231018	150300	5412491900	29750	29700	29750	29700	53
234	20231018	150200	5410916600	29700	29700	29750	29700	415
235	20231018	150100	5398573600	29700	29750	29750	29650	117
236	20231018	150000	5395097550	29750	29700	29750	29700	67
237	20231018	145900	5393106500	29750	29750	29750	29700	178
238	20231018	145800	5387812000	29800	29700	29800	29700	704
239	20231018	145700	5366865900	29750	29600	29750	29600	261
240	20231018	145600	5359103050	29750	29700	29750	29600	122
241	20231018	145500	5355478850	29700	29600	29700	29600	1614
242	20231018	145400	5307577900	29550	29600	29650	29550	100
243	20231018	145300	5304617700	29650	29650	29650	29600	109
244	20231018	145200	5301388450	29650	29550	29650	29550	419
245	20231018	145100	5288984950	29550	29500	29600	29400	1032
246	20231018	145000	5258504750	29400	29400	29500	29400	678
247	20231018	144900	5238537250	29400	29400	29400	29350	959
248	20231018	144800	5210343800	29400	29450	29500	29400	430
249	20231018	144700	5197678600	29450	29500	29500	29450	41
250	20231018	144600	5196469350	29450	29450	29500	29450	31
251	20231018	144500	5195555450	29450	29450	29450	29450	21
252	20231018	144400	5194937000	29450	29450	29550	29400	91
253	20231018	144300	5192257500	29400	29500	29550	29400	236
254	20231018	144200	5185309900	29400	29400	29500	29400	172
255	20231018	144100	5180246550	29400	29500	29500	29400	206
256	20231018	144000	5174183200	29400	29500	29500	29400	5
257	20231018	143900	5174036000	29500	29450	29500	29400	96
258	20231018	143800	5171206150	29400	29450	29500	29400	153
259	20231018	143700	5166704550	29450	29500	29550	29450	848
260	20231018	143600	5141688400	29500	29450	29550	29450	453
261	20231018	143500	5128324000	29450	29450	29450	29450	64
262	20231018	143400	5126439200	29400	29500	29500	29400	49
263	20231018	143300	5124996100	29400	29500	29500	29400	74
264	20231018	143200	5122813200	29400	29400	29400	29400	60
265	20231018	143100	5121049200	29500	29450	29500	29450	156
266	20231018	143000	5116452200	29450	29450	29450	29450	23
267	20231018	142900	5115774850	29500	29500	29500	29450	287
268	20231018	142800	5107317450	29450	29500	29500	29450	40
269	20231018	142700	5106138400	29450	29450	29550	29450	693
270	20231018	142600	5085694000	29500	29450	29500	29450	39
271	20231018	142500	5084544400	29450	29450	29500	29450	53
272	20231018	142400	5082981800	29500	29500	29500	29500	287
273	20231018	142300	5074515300	29500	29450	29500	29450	343
274	20231018	142200	5064399750	29500	29450	29500	29450	1124
275	20231018	142100	5031242700	29500	29450	29500	29450	470
276	20231018	142000	5017393750	29450	29500	29500	29450	62
277	20231018	141900	5015565350	29500	29450	29500	29450	151
278	20231018	141800	5011114450	29500	29500	29500	29500	47
279	20231018	141700	5009727950	29450	29450	29500	29450	68
280	20231018	141600	5007722400	29500	29450	29500	29450	25
281	20231018	141500	5006985200	29500	29450	29500	29450	69
282	20231018	141400	5004950100	29450	29500	29500	29450	90
283	20231018	141300	5002295700	29450	29450	29500	29450	86
284	20231018	141200	4999760250	29450	29450	29500	29450	136
285	20231018	141100	4995753800	29500	29500	29500	29450	102
286	20231018	141000	4992745300	29450	29450	29500	29450	75
287	20231018	140900	4990536500	29450	29450	29500	29450	137
288	20231018	140800	4986498000	29450	29500	29500	29450	67
289	20231018	140700	4984521900	29450	29450	29500	29450	82
290	20231018	140600	4982105200	29500	29450	29500	29450	88
291	20231018	140500	4979512550	29450	29450	29500	29450	42
292	20231018	140400	4978273900	29450	29500	29500	29450	97
293	20231018	140300	4975412450	29500	29500	29550	29500	64
294	20231018	140200	4973521650	29500	29500	29500	29500	76
295	20231018	140100	4971279650	29500	29500	29550	29500	97
296	20231018	140000	4968413600	29500	29500	29500	29500	4
297	20231018	135900	4968295600	29550	29550	29550	29500	87
298	20231018	135800	4965725050	29500	29550	29550	29500	27
299	20231018	135700	4964927450	29500	29500	29550	29500	83
300	20231018	135600	4962476050	29550	29500	29550	29500	33
301	20231018	135500	4961501600	29500	29550	29550	29500	102
302	20231018	135400	4958490800	29550	29500	29550	29500	278
303	20231018	135300	4950286200	29550	29550	29550	29500	1487
304	20231018	135200	4906414300	29500	29500	29550	29500	43
305	20231018	135100	4905143850	29500	29500	29550	29500	95
306	20231018	135000	4902337200	29550	29550	29550	29550	0
307	20231018	134900	4902337200	29550	29500	29550	29500	237
308	20231018	134800	4895341900	29500	29600	29600	29500	57
309	20231018	134700	4893656900	29500	29600	29600	29500	40
310	20231018	134600	4892473400	29600	29550	29600	29500	127
311	20231018	134500	4888720900	29550	29550	29600	29550	52
312	20231018	134400	4887182550	29600	29550	29600	29550	48
313	20231018	134300	4885763050	29550	29550	29600	29550	108
314	20231018	134200	4882568850	29600	29550	29600	29550	34
315	20231018	134100	4881562950	29600	29600	29600	29600	113
316	20231018	134000	4878218150	29550	29550	29550	29550	465
317	20231018	133900	4864477400	29550	29500	29550	29500	787
318	20231018	133800	4841257000	29500	29500	29500	29450	26
319	20231018	133700	4840490050	29500	29500	29500	29500	58
320	20231018	133600	4838779050	29500	29450	29500	29450	89
321	20231018	133500	4836155900	29450	29400	29450	29400	147
322	20231018	133400	4831832300	29500	29400	29500	29400	52
323	20231018	133300	4830301300	29400	29550	29550	29400	2173
324	20231018	133200	4766317950	29550	29550	29550	29500	34
325	20231018	133100	4765313700	29550	29500	29550	29500	152
326	20231018	133000	4760822250	29550	29500	29550	29500	9
327	20231018	132900	4760556500	29500	29550	29550	29500	85
328	20231018	132800	4758045050	29500	29500	29550	29500	27
329	20231018	132700	4757247450	29550	29550	29550	29500	65
330	20231018	132600	4755327000	29500	29550	29550	29500	48
331	20231018	132500	4753908850	29500	29500	29550	29500	75
332	20231018	132400	4751693400	29550	29500	29550	29500	32
333	20231018	132300	4750748350	29500	29550	29550	29500	94
334	20231018	132200	4747971400	29500	29450	29500	29450	220
335	20231018	132100	4741481700	29500	29500	29500	29450	133
336	20231018	132000	4737558700	29500	29450	29500	29450	46
337	20231018	131900	4736202700	29500	29450	29500	29450	120
338	20231018	131800	4732665800	29450	29450	29500	29450	109
339	20231018	131700	4729454600	29450	29450	29450	29450	209
340	20231018	131600	4723299550	29450	29550	29550	29450	1590
341	20231018	131500	4676394850	29550	29500	29550	29500	13
342	20231018	131400	4676011100	29550	29500	29550	29500	48
343	20231018	131300	4674593000	29550	29600	29600	29550	178
344	20231018	131200	4669332150	29550	29550	29550	29550	6
345	20231018	131100	4669154850	29600	29550	29600	29550	31
346	20231018	131000	4668237750	29550	29550	29600	29550	135
347	20231018	130900	4664247550	29550	29550	29600	29550	55
348	20231018	130800	4662619850	29550	29600	29600	29550	102
349	20231018	130700	4659601500	29550	29550	29550	29550	2
350	20231018	130600	4659542400	29550	29550	29600	29550	46
351	20231018	130500	4658180950	29550	29600	29600	29550	31
352	20231018	130400	4657263500	29550	29550	29600	29550	29
353	20231018	130300	4656405500	29550	29550	29600	29550	36
354	20231018	130200	4655341450	29600	29550	29600	29550	44
355	20231018	130100	4654040200	29550	29550	29600	29550	552
356	20231018	130000	4637702550	29600	29550	29600	29550	37
357	20231018	125900	4636608000	29550	29500	29600	29500	325
358	20231018	125800	4627003550	29500	29550	29550	29500	31
359	20231018	125700	4626087900	29550	29500	29550	29500	34
360	20231018	125600	4625083900	29500	29500	29550	29500	176
361	20231018	125500	4619884700	29550	29500	29550	29500	124
362	20231018	125400	4616221500	29500	29550	29550	29500	99
363	20231018	125300	4613297150	29550	29450	29550	29450	268
364	20231018	125200	4605389800	29500	29450	29500	29450	141
365	20231018	125100	4601231250	29500	29450	29500	29450	76
366	20231018	125000	4598990300	29450	29500	29500	29450	55
367	20231018	124900	4597369350	29500	29450	29500	29450	521
368	20231018	124800	4581999950	29450	29450	29500	29450	27
369	20231018	124700	4581203650	29500	29450	29500	29450	47
370	20231018	124600	4579817300	29450	29450	29500	29450	42
371	20231018	124500	4578578850	29500	29450	29500	29450	47
372	20231018	124400	4577192900	29500	29500	29500	29500	138
373	20231018	124300	4573121900	29450	29450	29450	29450	51
374	20231018	124200	4571619950	29450	29450	29550	29450	79
375	20231018	124100	4569291600	29550	29500	29550	29500	88
376	20231018	124000	4566694450	29500	29550	29600	29500	1665
377	20231018	123900	4517424900	29500	29450	29550	29450	360
378	20231018	123800	4506802400	29450	29450	29450	29450	11
379	20231018	123700	4506478450	29450	29450	29500	29450	47
380	20231018	123600	4505093250	29450	29500	29500	29450	186
381	20231018	123500	4499614550	29450	29500	29500	29450	60
382	20231018	123400	4497845050	29500	29550	29550	29500	74
383	20231018	123300	4495660900	29550	29500	29550	29500	40
384	20231018	123200	4494479050	29550	29500	29550	29500	43
385	20231018	123100	4493209650	29500	29550	29550	29500	52
386	20231018	123000	4491674550	29500	29600	29600	29500	476
387	20231018	122900	4477629850	29600	29550	29600	29550	42
388	20231018	122800	4476388200	29550	29550	29550	29550	4
389	20231018	122700	4476270000	29500	29550	29600	29500	447
390	20231018	122600	4463041650	29500	29550	29600	29500	41
391	20231018	122500	4461829950	29550	29500	29550	29500	118
392	20231018	122400	4458343200	29600	29550	29600	29550	45
393	20231018	122300	4457012550	29500	29500	29600	29500	138
394	20231018	122200	4452934650	29500	29450	29500	29450	127
395	20231018	122100	4449194200	29450	29500	29500	29450	75
396	20231018	122000	4446984350	29450	29450	29450	29450	2
397	20231018	121900	4446925450	29450	29500	29550	29450	68
398	20231018	121800	4444918450	29550	29550	29550	29550	0
399	20231018	121700	4444918450	29550	29500	29550	29500	44
400	20231018	121600	4443619450	29400	29450	29450	29400	22
401	20231018	121500	4442971600	29450	29550	29550	29450	28
402	20231018	121400	4442146100	29500	29450	29500	29450	25
403	20231018	121300	4441408800	29450	29450	29450	29450	36
404	20231018	121200	4440348600	29550	29450	29550	29450	96
405	20231018	121100	4437516200	29500	29450	29500	29450	341
406	20231018	121000	4427457700	29450	29450	29450	29450	6
407	20231018	120900	4427281000	29500	29500	29500	29450	78
408	20231018	120800	4424982350	29450	29450	29500	29450	81
409	20231018	120700	4422596850	29550	29550	29550	29550	775
410	20231018	120600	4399695600	29550	29550	29550	29550	30
411	20231018	120500	4398809100	29550	29500	29550	29500	257
412	20231018	120400	4391225000	29450	29500	29500	29450	198
413	20231018	120300	4385384650	29450	29500	29500	29450	58
414	20231018	120200	4383676050	29550	29500	29550	29500	115
415	20231018	120100	4380282050	29650	29500	29650	29500	1070
416	20231018	120000	4348616250	29550	29500	29550	29500	24
417	20231018	115900	4347907100	29500	29500	29500	29500	42
418	20231018	115800	4346668100	29450	29450	29450	29450	64
419	20231018	115700	4344783300	29500	29450	29500	29450	99
420	20231018	115600	4341867350	29450	29450	29450	29450	20
421	20231018	115500	4341278350	29350	29400	29400	29350	102
422	20231018	115400	4338284550	29450	29450	29500	29450	1020
423	20231018	115300	4308203650	29400	29350	29450	29350	92
424	20231018	115200	4305499550	29400	29400	29400	29400	33
425	20231018	115100	4304529350	29350	29350	29350	29300	197
426	20231018	115000	4298749850	29350	29350	29350	29350	23
427	20231018	114900	4298074800	29350	29300	29350	29300	33
428	20231018	114800	4297106300	29350	29350	29350	29350	25
429	20231018	114700	4296372550	29250	29350	29350	29250	65
430	20231018	114600	4294464900	29350	29350	29350	29350	123
431	20231018	114500	4290854850	29250	29350	29350	29250	84
432	20231018	114400	4288394950	29350	29300	29350	29300	44
433	20231018	114300	4287104600	29300	29300	29300	29300	9
434	20231018	114200	4286840900	29300	29250	29300	29250	84
435	20231018	114100	4284381600	29300	29300	29300	29300	66
436	20231018	114000	4282447800	29300	29300	29300	29300	1
437	20231018	113900	4282418500	29300	29250	29300	29250	55
438	20231018	113800	4280807100	29300	29250	29300	29250	14
439	20231018	113700	4280397550	29250	29250	29300	29250	240
440	20231018	113600	4273368100	29300	29300	29300	29250	123
441	20231018	113500	4269764350	29250	29250	29300	29250	40
442	20231018	113400	4268593150	29350	29350	29350	29300	36
443	20231018	113300	4267536600	29400	29400	29400	29400	100
444	20231018	113200	4264596600	29400	29350	29400	29250	280
445	20231018	113100	4256383750	29400	29400	29400	29400	26
446	20231018	113000	4255619350	29250	29350	29400	29250	808
447	20231018	112900	4231956900	29400	29400	29400	29400	52
448	20231018	112800	4230428100	29400	29400	29400	29400	1
449	20231018	112700	4230398700	29400	29350	29400	29350	30
450	20231018	112600	4229517050	29350	29400	29400	29350	26
451	20231018	112500	4228753050	29350	29350	29350	29350	177
452	20231018	112400	4223558100	29400	29400	29400	29350	29
453	20231018	112300	4222705700	29400	29400	29400	29400	24
454	20231018	112200	4222000100	29400	29400	29400	29350	61
455	20231018	112100	4220207650	29400	29400	29400	29350	31
456	20231018	112000	4219296300	29400	29350	29400	29350	23
457	20231018	111900	4218621200	29350	29300	29350	29300	516
458	20231018	111800	4203501200	29300	29250	29300	29250	685
459	20231018	111700	4183459150	29300	29300	29300	29250	78
460	20231018	111600	4181174800	29300	29350	29350	29300	30
461	20231018	111500	4180294850	29250	29400	29400	29250	870
462	20231018	111400	4154788500	29400	29450	29450	29400	235
463	20231018	111300	4147878400	29450	29450	29450	29450	166
464	20231018	111200	4142989700	29550	29550	29550	29550	20
465	20231018	111100	4142398700	29550	29550	29550	29550	20
466	20231018	111000	4141807700	29500	29500	29550	29500	755
467	20231018	110900	4119500100	29500	29600	29600	29500	67
468	20231018	110800	4117521500	29600	29550	29600	29500	387
469	20231018	110700	4106093150	29550	29550	29550	29500	47
470	20231018	110600	4104704350	29500	29500	29500	29500	58
471	20231018	110500	4102993350	29500	29500	29500	29500	223
472	20231018	110400	4096414850	29500	29500	29500	29450	49
473	20231018	110300	4094969400	29450	29450	29450	29450	28
474	20231018	110200	4094144800	29450	29450	29450	29450	30
475	20231018	110100	4093261300	29400	29400	29450	29400	100
476	20231018	110000	4090319850	29400	29400	29400	29400	0
477	20231018	105900	4090319850	29400	29400	29400	29400	47
478	20231018	105800	4088938050	29350	29350	29350	29350	0
479	20231018	105700	4088938050	29350	29300	29350	29300	296
480	20231018	105600	4080256700	29350	29400	29400	29300	832
481	20231018	105500	4055838000	29350	29500	29500	29350	2593
482	20231018	105400	3979456350	29550	29550	29550	29550	218
483	20231018	105300	3973014450	29550	29550	29600	29550	46
484	20231018	105200	3971654200	29550	29550	29600	29550	29
485	20231018	105100	3970796350	29550	29550	29550	29550	133
486	20231018	105000	3966866200	29600	29600	29600	29600	67
487	20231018	104900	3964883000	29600	29550	29600	29550	204
488	20231018	104800	3958848850	29600	29450	29600	29450	2053
489	20231018	104700	3898284500	29450	29450	29500	29450	217
490	20231018	104600	3891888400	29450	29450	29450	29450	238
491	20231018	104500	3884879300	29450	29450	29450	29450	50
492	20231018	104400	3883406800	29450	29400	29450	29400	33
493	20231018	104300	3882435600	29400	29400	29500	29400	128
494	20231018	104200	3878672200	29400	29400	29400	29400	235
495	20231018	104100	3871763200	29400	29350	29400	29350	182
496	20231018	104000	3866415250	29400	29400	29400	29350	429
497	20231018	103900	3853810400	29450	29450	29450	29400	1139
498	20231018	103800	3820270100	29450	29500	29500	29450	94
499	20231018	103700	3817500850	29500	29500	29500	29500	669
500	20231018	103600	3797765350	29500	29550	29550	29500	1722
501	20231018	103500	3746917400	29600	29550	29600	29550	48
502	20231018	103400	3745496800	29600	29600	29600	29600	47
503	20231018	103300	3744105600	29600	29600	29600	29600	47
504	20231018	103200	3742714400	29600	29600	29600	29600	471
505	20231018	103100	3728772800	29550	29600	29600	29550	97
506	20231018	103000	3725903600	29600	29600	29600	29600	146
507	20231018	102900	3721582000	29600	29550	29600	29550	386
508	20231018	102800	3710157500	29550	29600	29600	29550	52
509	20231018	102700	3708618800	29550	29550	29600	29550	28
510	20231018	102600	3707790350	29600	29600	29600	29600	67
511	20231018	102500	3705807150	29600	29650	29650	29550	1067
512	20231018	102400	3674222600	29600	29600	29600	29600	1091
513	20231018	102300	3641929000	29600	29600	29600	29600	0
514	20231018	102200	3641929000	29600	29550	29600	29550	345
515	20231018	102100	3631727000	29600	29550	29600	29550	554
516	20231018	102000	3615352450	29600	29600	29600	29600	45
517	20231018	101900	3614020450	29550	29600	29600	29550	76
518	20231018	101800	3611771200	29550	29550	29550	29550	141
519	20231018	101700	3607604650	29600	29550	29600	29550	232
520	20231018	101600	3600748700	29550	29500	29550	29500	689
521	20231018	101500	3580419450	29500	29500	29550	29500	80
522	20231018	101400	3578058500	29500	29500	29500	29500	316
523	20231018	101300	3568736500	29450	29400	29500	29400	183
524	20231018	101200	3563345950	29450	29450	29450	29450	133
525	20231018	101100	3559429100	29450	29400	29450	29400	169
526	20231018	101000	3554455800	29450	29450	29450	29400	29
527	20231018	100900	3553602100	29450	29450	29450	29400	200
528	20231018	100800	3547713250	29450	29400	29450	29400	132
529	20231018	100700	3543828450	29400	29300	29400	29300	256
530	20231018	100600	3536310700	29300	29300	29300	29300	106
531	20231018	100500	3533204900	29300	29300	29300	29300	152
532	20231018	100400	3528751300	29250	29350	29350	29200	278
533	20231018	100300	3520627350	29350	29350	29400	29200	1461
534	20231018	100200	3477810900	29350	29400	29450	29350	989
535	20231018	100100	3448734700	29400	29450	29450	29400	94
536	20231018	100000	3445969100	29450	29500	29550	29450	462
537	20231018	095900	3432354650	29500	29450	29500	29450	337
538	20231018	095800	3422424850	29450	29450	29450	29450	195
539	20231018	095700	3416682100	29450	29450	29500	29450	66
540	20231018	095600	3414737300	29500	29550	29550	29500	964
541	20231018	095500	3386296500	29600	29550	29600	29550	134
542	20231018	095400	3382335850	29500	29550	29550	29500	224
543	20231018	095300	3375726750	29500	29600	29600	29500	11
544	20231018	095200	3375402150	29500	29550	29600	29500	357
545	20231018	095100	3364851900	29550	29550	29550	29550	193
546	20231018	095000	3359148750	29550	29550	29600	29550	545
547	20231018	094900	3343042300	29450	29500	29550	29450	212
548	20231018	094800	3336783650	29450	29550	29600	29450	929
549	20231018	094700	3309372550	29550	29550	29600	29500	717
550	20231018	094600	3288174050	29550	29550	29550	29550	213
551	20231018	094500	3281879900	29600	29550	29600	29550	651
552	20231018	094400	3262641950	29650	29650	29650	29550	556
553	20231018	094300	3246200800	29650	29650	29650	29650	563
554	20231018	094200	3229507850	29650	29600	29650	29550	700
555	20231018	094100	3208781550	29650	29650	29700	29600	396
556	20231018	094000	3197042250	29650	29700	29700	29650	128
557	20231018	093900	3193241900	29650	29700	29700	29650	361
558	20231018	093800	3182536100	29700	29600	29700	29600	208
559	20231018	093700	3176360750	29650	29600	29650	29550	646
560	20231018	093600	3157229250	29600	29450	29600	29400	500
561	20231018	093500	3142484400	29450	29450	29450	29400	738
562	20231018	093400	3120776050	29500	29500	29500	29400	2153
563	20231018	093300	3057393050	29450	29500	29500	29400	3135
564	20231018	093200	2965048250	29550	29650	29800	29500	2296
565	20231018	093100	2897063700	29700	29750	29850	29700	1193
566	20231018	093000	2861520350	29850	29850	29850	29700	3538
567	20231018	092900	2756222200	29850	29950	30000	29850	1952
568	20231018	092800	2697808150	29950	30000	30000	29950	2063
569	20231018	092700	2635919650	30000	30150	30200	29950	5150
570	20231018	092600	2480968050	30200	30050	30200	30050	6172
571	20231018	092500	2294903650	30050	30050	30100	30050	1766
572	20231018	092400	2241783500	30050	30150	30150	30050	1143
573	20231018	092300	2207385850	30100	30000	30150	29950	6365
574	20231018	092200	2016204900	30050	30100	30100	30000	783
575	20231018	092100	1992663150	30100	29800	30100	29800	10955
576	20231018	092000	1664585350	29800	29750	29900	29750	3835
577	20231018	091900	1550289950	29800	29700	29900	29650	5441
578	20231018	091800	1388220650	29750	29750	29850	29700	1772
579	20231018	091700	1335471800	29750	29900	29950	29700	3665
580	20231018	091600	1226151500	29900	29650	29900	29550	5752
581	20231018	091500	1055123100	29600	29550	29600	29550	2470
582	20231018	091400	982076850	29550	29500	29700	29500	5598
583	20231018	091300	816297600	29500	29500	29550	29450	3167
584	20231018	091200	722929900	29500	29500	29500	29350	747
585	20231018	091100	700972500	29500	29200	29550	29150	4968
586	20231018	091000	555175200	29200	29300	29400	29200	1535
587	20231018	090900	510185750	29250	29050	29300	29050	1541
588	20231018	090800	465278900	29000	28650	29000	28650	1330
589	20231018	090700	426859200	28700	28650	28850	28650	1079
590	20231018	090600	395859100	28650	28550	28700	28550	755
591	20231018	090500	374220050	28550	28550	28650	28550	566
592	20231018	090400	358034850	28600	28600	28600	28600	106
593	20231018	090300	355003250	28550	28650	28700	28550	413
594	20231018	090200	343183800	28700	28800	28800	28700	2382
595	20231018	090100	274783050	28750	28500	28800	28500	3836
596	20231018	090000	164874750	28550	28350	28650	28350	5649