KissMeData/214370/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	201500	4357347100	28850	28850	28850	28850	4640
3	20231023	201400	4357347100	28850	28850	28850	28850	0
4	20231023	201300	4357347100	28850	28850	28850	28850	0
5	20231023	201200	4357347100	28850	28850	28850	28850	0
6	20231023	201100	4357347100	28850	28850	28850	28850	0
7	20231023	201000	4357347100	28850	28850	28850	28850	0
8	20231023	200900	4357347100	28850	28850	28850	28850	0
9	20231023	200800	4357347100	28850	28850	28850	28850	0
10	20231023	200700	4357347100	28850	28850	28850	28850	0
11	20231023	200600	4357347100	28850	28850	28850	28850	0
12	20231023	200500	4357347100	28850	28850	28850	28850	0
13	20231023	200400	4357347100	28850	28850	28850	28850	0
14	20231023	200300	4357347100	28850	28850	28850	28850	0
15	20231023	200200	4357347100	28850	28850	28850	28850	0
16	20231023	200100	4357347100	28850	28850	28850	28850	0
17	20231023	200000	4357347100	28850	28850	28850	28850	0
18	20231023	195900	4357347100	28850	28850	28850	28850	0
19	20231023	195800	4357347100	28850	28850	28850	28850	0
20	20231023	195700	4357347100	28850	28850	28850	28850	0
21	20231023	195600	4357347100	28850	28850	28850	28850	0
22	20231023	195500	4357347100	28850	28850	28850	28850	0
23	20231023	195400	4357347100	28850	28850	28850	28850	0
24	20231023	195300	4357347100	28850	28850	28850	28850	0
25	20231023	195200	4357347100	28850	28850	28850	28850	0
26	20231023	195100	4357347100	28850	28850	28850	28850	0
27	20231023	195000	4357347100	28850	28850	28850	28850	0
28	20231023	194900	4357347100	28850	28850	28850	28850	0
29	20231023	194800	4357347100	28850	28850	28850	28850	0
30	20231023	194700	4357347100	28850	28850	28850	28850	0
31	20231023	194600	4357347100	28850	28850	28850	28850	0
32	20231023	194500	4357347100	28850	28850	28850	28850	4640
33	20231023	194400	4357347100	28850	28850	28850	28850	0
34	20231023	194300	4357347100	28850	28850	28850	28850	0
35	20231023	194200	4357347100	28850	28850	28850	28850	0
36	20231023	194100	4357347100	28850	28850	28850	28850	0
37	20231023	194000	4357347100	28850	28850	28850	28850	0
38	20231023	193900	4357347100	28850	28850	28850	28850	0
39	20231023	193800	4357347100	28850	28850	28850	28850	0
40	20231023	193700	4357347100	28850	28850	28850	28850	0
41	20231023	193600	4357347100	28850	28850	28850	28850	0
42	20231023	193500	4357347100	28850	28850	28850	28850	0
43	20231023	193400	4357347100	28850	28850	28850	28850	0
44	20231023	193300	4357347100	28850	28850	28850	28850	0
45	20231023	193200	4357347100	28850	28850	28850	28850	0
46	20231023	193100	4357347100	28850	28850	28850	28850	0
47	20231023	193000	4357347100	28850	28850	28850	28850	0
48	20231023	192900	4357347100	28850	28850	28850	28850	0
49	20231023	192800	4357347100	28850	28850	28850	28850	0
50	20231023	192700	4357347100	28850	28850	28850	28850	0
51	20231023	192600	4357347100	28850	28850	28850	28850	0
52	20231023	192500	4357347100	28850	28850	28850	28850	0
53	20231023	192400	4357347100	28850	28850	28850	28850	0
54	20231023	192300	4357347100	28850	28850	28850	28850	0
55	20231023	192200	4357347100	28850	28850	28850	28850	0
56	20231023	192100	4357347100	28850	28850	28850	28850	0
57	20231023	192000	4357347100	28850	28850	28850	28850	0
58	20231023	191900	4357347100	28850	28850	28850	28850	0
59	20231023	191800	4357347100	28850	28850	28850	28850	0
60	20231023	191700	4357347100	28850	28850	28850	28850	0
61	20231023	191600	4357347100	28850	28850	28850	28850	0
62	20231023	191500	4357347100	28850	28850	28850	28850	4640
63	20231023	191400	4357347100	28850	28850	28850	28850	0
64	20231023	191300	4357347100	28850	28850	28850	28850	0
65	20231023	191200	4357347100	28850	28850	28850	28850	0
66	20231023	191100	4357347100	28850	28850	28850	28850	0
67	20231023	191000	4357347100	28850	28850	28850	28850	0
68	20231023	190900	4357347100	28850	28850	28850	28850	0
69	20231023	190800	4357347100	28850	28850	28850	28850	0
70	20231023	190700	4357347100	28850	28850	28850	28850	0
71	20231023	190600	4357347100	28850	28850	28850	28850	0
72	20231023	190500	4357347100	28850	28850	28850	28850	0
73	20231023	190400	4357347100	28850	28850	28850	28850	0
74	20231023	190300	4357347100	28850	28850	28850	28850	0
75	20231023	190200	4357347100	28850	28850	28850	28850	0
76	20231023	190100	4357347100	28850	28850	28850	28850	0
77	20231023	190000	4357347100	28850	28850	28850	28850	0
78	20231023	185900	4357347100	28850	28850	28850	28850	0
79	20231023	185800	4357347100	28850	28850	28850	28850	0
80	20231023	185700	4357347100	28850	28850	28850	28850	0
81	20231023	185600	4357347100	28850	28850	28850	28850	0
82	20231023	185500	4357347100	28850	28850	28850	28850	0
83	20231023	185400	4357347100	28850	28850	28850	28850	0
84	20231023	185300	4357347100	28850	28850	28850	28850	0
85	20231023	185200	4357347100	28850	28850	28850	28850	0
86	20231023	185100	4357347100	28850	28850	28850	28850	0
87	20231023	185000	4357347100	28850	28850	28850	28850	0
88	20231023	184900	4357347100	28850	28850	28850	28850	0
89	20231023	184800	4357347100	28850	28850	28850	28850	0
90	20231023	184700	4357347100	28850	28850	28850	28850	0
91	20231023	184600	4357347100	28850	28850	28850	28850	0
92	20231023	184500	4357347100	28850	28850	28850	28850	4640
93	20231023	184400	4357347100	28850	28850	28850	28850	0
94	20231023	184300	4357347100	28850	28850	28850	28850	0
95	20231023	184200	4357347100	28850	28850	28850	28850	0
96	20231023	184100	4357347100	28850	28850	28850	28850	0
97	20231023	184000	4357347100	28850	28850	28850	28850	0
98	20231023	183900	4357347100	28850	28850	28850	28850	0
99	20231023	183800	4357347100	28850	28850	28850	28850	0
100	20231023	183700	4357347100	28850	28850	28850	28850	0
101	20231023	183600	4357347100	28850	28850	28850	28850	0
102	20231023	183500	4357347100	28850	28850	28850	28850	0
103	20231023	183400	4357347100	28850	28850	28850	28850	0
104	20231023	183300	4357347100	28850	28850	28850	28850	0
105	20231023	183200	4357347100	28850	28850	28850	28850	0
106	20231023	183100	4357347100	28850	28850	28850	28850	0
107	20231023	183000	4357347100	28850	28850	28850	28850	0
108	20231023	182900	4357347100	28850	28850	28850	28850	0
109	20231023	182800	4357347100	28850	28850	28850	28850	0
110	20231023	182700	4357347100	28850	28850	28850	28850	0
111	20231023	182600	4357347100	28850	28850	28850	28850	0
112	20231023	182500	4357347100	28850	28850	28850	28850	0
113	20231023	182400	4357347100	28850	28850	28850	28850	0
114	20231023	182300	4357347100	28850	28850	28850	28850	0
115	20231023	182200	4357347100	28850	28850	28850	28850	0
116	20231023	182100	4357347100	28850	28850	28850	28850	0
117	20231023	182000	4357347100	28850	28850	28850	28850	0
118	20231023	181900	4357347100	28850	28850	28850	28850	0
119	20231023	181800	4357347100	28850	28850	28850	28850	0
120	20231023	181700	4357347100	28850	28850	28850	28850	0
121	20231023	181600	4357347100	28850	28850	28850	28850	0
122	20231023	181500	4357347100	28850	28850	28850	28850	4640
123	20231023	181400	4357347100	28850	28850	28850	28850	0
124	20231023	181300	4357347100	28850	28850	28850	28850	0
125	20231023	181200	4357347100	28850	28850	28850	28850	0
126	20231023	181100	4357347100	28850	28850	28850	28850	0
127	20231023	181000	4357347100	28850	28850	28850	28850	0
128	20231023	180900	4357347100	28850	28850	28850	28850	0
129	20231023	180800	4357347100	28850	28850	28850	28850	0
130	20231023	180700	4357347100	28850	28850	28850	28850	0
131	20231023	180600	4357347100	28850	28850	28850	28850	0
132	20231023	180500	4357347100	28850	28850	28850	28850	0
133	20231023	180400	4357347100	28850	28850	28850	28850	0
134	20231023	180300	4357347100	28850	28850	28850	28850	0
135	20231023	180200	4357347100	28850	28850	28850	28850	0
136	20231023	180100	4357347100	28850	28850	28850	28850	0
137	20231023	180000	4357347100	28850	28850	28850	28850	0
138	20231023	175900	4357347100	28850	28850	28850	28850	0
139	20231023	175800	4357347100	28850	28850	28850	28850	0
140	20231023	175700	4357347100	28850	28850	28850	28850	0
141	20231023	175600	4357347100	28850	28850	28850	28850	0
142	20231023	175500	4357347100	28850	28850	28850	28850	0
143	20231023	175400	4357347100	28850	28850	28850	28850	0
144	20231023	175300	4357347100	28850	28850	28850	28850	0
145	20231023	175200	4357347100	28850	28850	28850	28850	0
146	20231023	175100	4357347100	28850	28850	28850	28850	0
147	20231023	175000	4357347100	28850	28850	28850	28850	0
148	20231023	174900	4357347100	28850	28850	28850	28850	0
149	20231023	174800	4357347100	28850	28850	28850	28850	0
150	20231023	174700	4357347100	28850	28850	28850	28850	0
151	20231023	174600	4357347100	28850	28850	28850	28850	0
152	20231023	174500	4357347100	28850	28850	28850	28850	4640
153	20231023	174400	4357347100	28850	28850	28850	28850	0
154	20231023	174300	4357347100	28850	28850	28850	28850	0
155	20231023	174200	4357347100	28850	28850	28850	28850	0
156	20231023	174100	4357347100	28850	28850	28850	28850	0
157	20231023	174000	4357347100	28850	28850	28850	28850	0
158	20231023	173900	4357347100	28850	28850	28850	28850	0
159	20231023	173800	4357347100	28850	28850	28850	28850	0
160	20231023	173700	4357347100	28850	28850	28850	28850	0
161	20231023	173600	4357347100	28850	28850	28850	28850	0
162	20231023	173500	4357347100	28850	28850	28850	28850	0
163	20231023	173400	4357347100	28850	28850	28850	28850	0
164	20231023	173300	4357347100	28850	28850	28850	28850	0
165	20231023	173200	4357347100	28850	28850	28850	28850	0
166	20231023	173100	4357347100	28850	28850	28850	28850	0
167	20231023	173000	4357347100	28850	28850	28850	28850	0
168	20231023	172900	4357347100	28850	28850	28850	28850	0
169	20231023	172800	4357347100	28850	28850	28850	28850	0
170	20231023	172700	4357347100	28850	28850	28850	28850	0
171	20231023	172600	4357347100	28850	28850	28850	28850	0
172	20231023	172500	4357347100	28850	28850	28850	28850	0
173	20231023	172400	4357347100	28850	28850	28850	28850	0
174	20231023	172300	4357347100	28850	28850	28850	28850	0
175	20231023	172200	4357347100	28850	28850	28850	28850	0
176	20231023	172100	4357347100	28850	28850	28850	28850	0
177	20231023	172000	4357347100	28850	28850	28850	28850	0
178	20231023	171900	4357347100	28850	28850	28850	28850	0
179	20231023	171800	4357347100	28850	28850	28850	28850	0
180	20231023	171700	4357347100	28850	28850	28850	28850	0
181	20231023	171600	4357347100	28850	28850	28850	28850	0
182	20231023	171500	4357347100	28850	28850	28850	28850	4640
183	20231023	171400	4357347100	28850	28850	28850	28850	0
184	20231023	171300	4357347100	28850	28850	28850	28850	0
185	20231023	171200	4357347100	28850	28850	28850	28850	0
186	20231023	171100	4357347100	28850	28850	28850	28850	0
187	20231023	171000	4357347100	28850	28850	28850	28850	0
188	20231023	170900	4357347100	28850	28850	28850	28850	0
189	20231023	170800	4357347100	28850	28850	28850	28850	0
190	20231023	170700	4357347100	28850	28850	28850	28850	0
191	20231023	170600	4357347100	28850	28850	28850	28850	0
192	20231023	170500	4357347100	28850	28850	28850	28850	0
193	20231023	170400	4357347100	28850	28850	28850	28850	0
194	20231023	170300	4357347100	28850	28850	28850	28850	0
195	20231023	170200	4357347100	28850	28850	28850	28850	0
196	20231023	170100	4357347100	28850	28850	28850	28850	0
197	20231023	170000	4357347100	28850	28850	28850	28850	0
198	20231023	165900	4357347100	28850	28850	28850	28850	0
199	20231023	165800	4357347100	28850	28850	28850	28850	0
200	20231023	165700	4357347100	28850	28850	28850	28850	0
201	20231023	165600	4357347100	28850	28850	28850	28850	0
202	20231023	165500	4357347100	28850	28850	28850	28850	0
203	20231023	165400	4357347100	28850	28850	28850	28850	0
204	20231023	165300	4357347100	28850	28850	28850	28850	0
205	20231023	165200	4357347100	28850	28850	28850	28850	0
206	20231023	165100	4357347100	28850	28850	28850	28850	0
207	20231023	165000	4357347100	28850	28850	28850	28850	0
208	20231023	164900	4357347100	28850	28850	28850	28850	0
209	20231023	164800	4357347100	28850	28850	28850	28850	0
210	20231023	164700	4357347100	28850	28850	28850	28850	0
211	20231023	164600	4357347100	28850	28850	28850	28850	0
212	20231023	164500	4357347100	28850	28850	28850	28850	4640
213	20231023	164400	4357347100	28850	28850	28850	28850	0
214	20231023	164300	4357347100	28850	28850	28850	28850	0
215	20231023	164200	4357347100	28850	28850	28850	28850	0
216	20231023	164100	4357347100	28850	28850	28850	28850	0
217	20231023	164000	4357347100	28850	28850	28850	28850	0
218	20231023	163900	4357347100	28850	28850	28850	28850	0
219	20231023	163800	4357347100	28850	28850	28850	28850	0
220	20231023	163700	4357347100	28850	28850	28850	28850	0
221	20231023	163600	4357347100	28850	28850	28850	28850	0
222	20231023	163500	4357347100	28850	28850	28850	28850	0
223	20231023	163400	4357347100	28850	28850	28850	28850	0
224	20231023	163300	4357347100	28850	28850	28850	28850	0
225	20231023	163200	4357347100	28850	28850	28850	28850	0
226	20231023	163100	4357347100	28850	28850	28850	28850	0
227	20231023	163000	4357347100	28850	28850	28850	28850	0
228	20231023	162900	4357347100	28850	28850	28850	28850	0
229	20231023	162800	4357347100	28850	28850	28850	28850	0
230	20231023	162700	4357347100	28850	28850	28850	28850	0
231	20231023	162600	4357347100	28850	28850	28850	28850	0
232	20231023	162500	4357347100	28850	28850	28850	28850	0
233	20231023	162400	4357347100	28850	28850	28850	28850	0
234	20231023	162300	4357347100	28850	28850	28850	28850	0
235	20231023	162200	4357347100	28850	28850	28850	28850	0
236	20231023	162100	4357347100	28850	28850	28850	28850	0
237	20231023	162000	4357347100	28850	28850	28850	28850	0
238	20231023	161900	4357347100	28850	28850	28850	28850	0
239	20231023	161800	4357347100	28850	28850	28850	28850	0
240	20231023	161700	4357347100	28850	28850	28850	28850	0
241	20231023	161600	4357347100	28850	28850	28850	28850	0
242	20231023	161500	4357347100	28850	28850	28850	28850	4640
243	20231023	161400	4357347100	28850	28850	28850	28850	0
244	20231023	161300	4357347100	28850	28850	28850	28850	0
245	20231023	161200	4357347100	28850	28850	28850	28850	0
246	20231023	161100	4357347100	28850	28850	28850	28850	0
247	20231023	161000	4357347100	28850	28850	28850	28850	0
248	20231023	160900	4357347100	28850	28850	28850	28850	0
249	20231023	160800	4357347100	28850	28850	28850	28850	0
250	20231023	160700	4357347100	28850	28850	28850	28850	0
251	20231023	160600	4357347100	28850	28850	28850	28850	0
252	20231023	160500	4357347100	28850	28850	28850	28850	0
253	20231023	160400	4357347100	28850	28850	28850	28850	0
254	20231023	160300	4357347100	28850	28850	28850	28850	0
255	20231023	160200	4357347100	28850	28850	28850	28850	0
256	20231023	160100	4357347100	28850	28850	28850	28850	0
257	20231023	160000	4357347100	28850	28850	28850	28850	0
258	20231023	155900	4357347100	28850	28850	28850	28850	0
259	20231023	155800	4357347100	28850	28850	28850	28850	0
260	20231023	155700	4357347100	28850	28850	28850	28850	0
261	20231023	155600	4357347100	28850	28850	28850	28850	0
262	20231023	155500	4357347100	28850	28850	28850	28850	0
263	20231023	155400	4357347100	28850	28850	28850	28850	0
264	20231023	155300	4357347100	28850	28850	28850	28850	0
265	20231023	155200	4357347100	28850	28850	28850	28850	0
266	20231023	155100	4357347100	28850	28850	28850	28850	0
267	20231023	155000	4357347100	28850	28850	28850	28850	0
268	20231023	154900	4357347100	28850	28850	28850	28850	0
269	20231023	154800	4357347100	28850	28850	28850	28850	0
270	20231023	154700	4357347100	28850	28850	28850	28850	0
271	20231023	154600	4357347100	28850	28850	28850	28850	0
272	20231023	154500	4357347100	28850	28850	28850	28850	4640
273	20231023	154400	4357347100	28850	28850	28850	28850	0
274	20231023	154300	4357347100	28850	28850	28850	28850	0
275	20231023	154200	4357347100	28850	28850	28850	28850	0
276	20231023	154100	4357347100	28850	28850	28850	28850	0
277	20231023	154000	4357347100	28850	28850	28850	28850	0
278	20231023	153900	4357347100	28850	28850	28850	28850	0
279	20231023	153800	4357347100	28850	28850	28850	28850	0
280	20231023	153700	4357347100	28850	28850	28850	28850	0
281	20231023	153600	4357347100	28850	28850	28850	28850	0
282	20231023	153500	4357347100	28850	28850	28850	28850	0
283	20231023	153400	4357347100	28850	28850	28850	28850	0
284	20231023	153300	4357347100	28850	28850	28850	28850	0
285	20231023	153200	4357347100	28850	28850	28850	28850	0
286	20231023	153100	4357347100	28850	28850	28850	28850	0
287	20231023	153000	4357347100	28850	28850	28850	28850	4640
288	20231023	152900	4223483100	28850	28850	28850	28850	0
289	20231023	152800	4223483100	28850	28850	28850	28850	0
290	20231023	152700	4223483100	28850	28850	28850	28850	0
291	20231023	152600	4223483100	28850	28850	28850	28850	0
292	20231023	152500	4223483100	28850	28850	28850	28850	0
293	20231023	152400	4223483100	28850	28850	28850	28850	0
294	20231023	152300	4223483100	28850	28850	28850	28850	0
295	20231023	152200	4223483100	28850	28850	28850	28850	0
296	20231023	152100	4223483100	28850	28850	28850	28850	0
297	20231023	152000	4223483100	28850	28850	28850	28850	0
298	20231023	151900	4223483100	28850	28800	28850	28800	187
299	20231023	151800	4218090050	28800	28800	28850	28800	718
300	20231023	151700	4197411500	28800	28800	28800	28800	150
301	20231023	151600	4193091500	28800	28800	28800	28800	214
302	20231023	151500	4186928300	28850	28950	28950	28850	1197
303	20231023	151400	4152342800	28950	28950	28950	28900	537
304	20231023	151300	4136820750	28900	28950	28950	28900	117
305	20231023	151200	4133436900	28950	28950	28950	28950	32
306	20231023	151100	4132510500	28950	28950	28950	28900	244
307	20231023	151000	4125447200	28900	28900	28900	28900	394
308	20231023	150900	4114060600	28900	28900	28950	28900	63
309	20231023	150800	4112237500	28900	28900	28950	28900	660
310	20231023	150700	4093163300	28900	28950	28950	28900	244
311	20231023	150600	4086108150	28950	28900	28950	28850	579
312	20231023	150500	4069373600	28900	28850	28900	28850	147
313	20231023	150400	4065132100	28850	28900	28900	28850	743
314	20231023	150300	4043693700	28850	28900	28900	28850	465
315	20231023	150200	4030256500	28950	28950	28950	28900	47
316	20231023	150100	4028896150	28950	28900	28950	28900	502
317	20231023	150000	4014384450	28900	28900	28900	28850	152
318	20231023	145900	4009991950	28900	28900	28900	28900	31
319	20231023	145800	4009096050	28850	28900	28900	28800	338
320	20231023	145700	3999351500	28900	28850	28900	28850	291
321	20231023	145600	3990954550	28850	28850	28850	28850	124
322	20231023	145500	3987377150	28900	28950	28950	28850	177
323	20231023	145400	3982261400	28950	28850	28950	28850	165
324	20231023	145300	3977495300	28850	28850	28850	28850	106
325	20231023	145200	3974437200	28900	28850	28900	28850	557
326	20231023	145100	3958366100	28850	28900	28900	28800	1961
327	20231023	145000	3901781500	28950	28950	29000	28950	682
328	20231023	144900	3882035450	29000	29050	29050	28950	620
329	20231023	144800	3864082900	29050	29000	29050	29000	319
330	20231023	144700	3854830600	29050	28950	29050	28950	373
331	20231023	144600	3844012650	29000	29000	29050	28950	59
332	20231023	144500	3842301250	29050	29000	29050	29000	329
333	20231023	144400	3832758700	29000	29000	29050	28950	665
334	20231023	144300	3813472700	29050	29000	29050	29000	62
335	20231023	144200	3811672400	29000	29000	29050	29000	221
336	20231023	144100	3805263250	29000	29000	29000	29000	89
337	20231023	144000	3802682250	29050	29050	29050	29000	115
338	20231023	143900	3799346500	29050	28950	29050	28950	296
339	20231023	143800	3790759700	29000	29000	29050	28950	40
340	20231023	143700	3789601450	29050	29050	29050	29050	43
341	20231023	143600	3788352300	29000	29200	29200	29000	904
342	20231023	143500	3762110150	29200	29150	29200	29150	30
343	20231023	143400	3761234250	29200	29100	29200	29100	215
344	20231023	143300	3754965250	29200	29100	29200	29100	72
345	20231023	143200	3752863900	29150	29150	29150	29100	147
346	20231023	143100	3748579750	29150	29100	29150	29100	138
347	20231023	143000	3744559650	29100	29200	29200	29100	284
348	20231023	142900	3736273300	29200	29200	29200	29200	37
349	20231023	142800	3735192900	29200	29150	29200	29150	200
350	20231023	142700	3729357300	29150	29100	29150	29100	210
351	20231023	142600	3723242250	29100	29100	29150	29100	66
352	20231023	142500	3721319550	29100	29200	29200	29050	441
353	20231023	142400	3708486200	29200	29200	29200	29200	77
354	20231023	142300	3706237800	29200	29150	29200	29050	284
355	20231023	142200	3697977900	29150	29200	29200	29100	183
356	20231023	142100	3692646700	29200	29150	29200	29150	69
357	20231023	142000	3690635150	29150	29150	29150	29100	215
358	20231023	141900	3684370600	29150	29150	29150	29150	42
359	20231023	141800	3683146300	29150	29150	29150	29100	310
360	20231023	141700	3674118150	29150	29100	29150	29100	180
361	20231023	141600	3668878050	29100	29100	29100	29050	187
362	20231023	141500	3663439150	29100	29100	29100	29050	100
363	20231023	141400	3660529200	29100	29100	29100	29100	108
364	20231023	141300	3657386400	29100	29100	29100	29100	108
365	20231023	141200	3654243600	29100	29100	29100	29050	450
366	20231023	141100	3641148700	29100	29100	29100	29050	123
367	20231023	141000	3637569500	29100	29100	29100	29050	399
368	20231023	140900	3625958800	29100	29100	29100	29050	252
369	20231023	140800	3618626050	29100	29100	29100	29050	107
370	20231023	140700	3615512450	29100	29100	29100	29050	128
371	20231023	140600	3611787750	29100	29100	29100	29050	118
372	20231023	140500	3608354050	29050	29100	29100	29050	132
373	20231023	140400	3604513050	29100	29100	29100	29050	123
374	20231023	140300	3600933850	29100	29100	29100	29050	99
375	20231023	140200	3598053950	29050	29100	29100	29050	285
376	20231023	140100	3589769450	29050	29100	29100	29050	155
377	20231023	140000	3585260650	29100	29100	29100	29050	9
378	20231023	135900	3584998950	29100	29050	29100	29000	273
379	20231023	135800	3577078100	29050	29100	29100	29000	131
380	20231023	135700	3573275100	29100	29000	29100	29000	134
381	20231023	135600	3569386300	29100	29050	29100	29050	423
382	20231023	135500	3557098050	29050	29050	29050	29000	15
383	20231023	135400	3556662650	29000	29000	29050	29000	78
384	20231023	135300	3554397500	29050	29050	29050	29000	5
385	20231023	135200	3554252350	29050	29050	29050	29000	163
386	20231023	135100	3549522550	29050	29050	29100	29050	96
387	20231023	135000	3546731750	29050	29050	29050	29000	1500
388	20231023	134900	3503206850	29050	29050	29050	29000	66
389	20231023	134800	3501289650	29050	29050	29050	29050	29
390	20231023	134700	3500447200	29050	29100	29100	29050	251
391	20231023	134600	3493155500	29100	29100	29150	29100	44
392	20231023	134500	3491874800	29100	29100	29150	29100	1044
393	20231023	134400	3461494300	29200	29150	29200	29150	45
394	20231023	134300	3460180500	29200	29150	29200	29150	223
395	20231023	134200	3453674300	29150	29150	29200	29150	9
396	20231023	134100	3453411800	29150	29200	29200	29150	549
397	20231023	134000	3437401450	29200	29200	29200	29200	80
398	20231023	133900	3435065450	29200	29200	29250	29200	141
399	20231023	133800	3430947050	29200	29200	29200	29200	71
400	20231023	133700	3428873850	29200	29200	29200	29150	129
401	20231023	133600	3425107150	29200	29150	29200	29150	45
402	20231023	133500	3423793350	29200	29150	29200	29150	187
403	20231023	133400	3418337950	29200	29200	29200	29150	108
404	20231023	133300	3415184450	29200	29200	29200	29200	33
405	20231023	133200	3414220850	29200	29200	29200	29150	88
406	20231023	133100	3411651350	29250	29200	29250	29200	420
407	20231023	133000	3399383450	29250	29250	29250	29200	116
408	20231023	132900	3395993250	29300	29300	29300	29250	72
409	20231023	132800	3393883750	29300	29250	29300	29250	186
410	20231023	132700	3388438950	29300	29300	29300	29250	121
411	20231023	132600	3384894150	29250	29300	29300	29250	129
412	20231023	132500	3381115200	29300	29300	29300	29300	154
413	20231023	132400	3376603000	29300	29300	29300	29250	127
414	20231023	132300	3372881950	29300	29300	29300	29300	81
415	20231023	132200	3370508650	29300	29300	29300	29250	158
416	20231023	132100	3365880500	29300	29250	29300	29250	109
417	20231023	132000	3362689050	29250	29250	29250	29250	65
418	20231023	131900	3360787800	29250	29250	29250	29250	87
419	20231023	131800	3358243050	29250	29250	29250	29250	137
420	20231023	131700	3354235800	29250	29250	29250	29250	73
421	20231023	131600	3352100550	29250	29250	29250	29250	205
422	20231023	131500	3346104300	29250	29300	29300	29250	302
423	20231023	131400	3337269200	29300	29300	29300	29300	104
424	20231023	131300	3334222000	29300	29300	29300	29300	78
425	20231023	131200	3331936600	29300	29300	29300	29300	93
426	20231023	131100	3329211700	29300	29300	29300	29300	86
427	20231023	131000	3326691900	29300	29250	29300	29250	515
428	20231023	130900	3311627950	29250	29250	29250	29250	130
429	20231023	130800	3307825450	29250	29250	29250	29250	65
430	20231023	130700	3305924200	29250	29250	29250	29150	335
431	20231023	130600	3296146700	29250	29250	29250	29250	73
432	20231023	130500	3294011450	29250	29250	29250	29250	124
433	20231023	130400	3290384450	29250	29150	29250	29150	149
434	20231023	130300	3286035450	29150	29150	29150	29150	4
435	20231023	130200	3285918850	29150	29200	29200	29150	57
436	20231023	130100	3284256300	29200	29200	29200	29200	48
437	20231023	130000	3282854700	29200	29150	29200	29150	113
438	20231023	125900	3279560600	29200	29200	29200	29200	159
439	20231023	125800	3274917800	29200	29150	29200	29100	142
440	20231023	125700	3270778400	29200	29100	29200	29100	259
441	20231023	125600	3263234950	29200	29200	29200	29150	262
442	20231023	125500	3255595800	29200	29200	29200	29200	38
443	20231023	125400	3254486200	29250	29200	29250	29200	139
444	20231023	125300	3250426250	29250	29250	29250	29250	49
445	20231023	125200	3248993000	29250	29150	29250	29150	567
446	20231023	125100	3232464450	29150	29150	29150	29150	22
447	20231023	125000	3231823150	29100	29150	29200	29100	1828
448	20231023	124900	3178621150	29150	29200	29200	29150	230
449	20231023	124800	3171913450	29250	29250	29250	29200	156
450	20231023	124700	3167356200	29250	29250	29250	29200	139
451	20231023	124600	3163295450	29250	29200	29250	29200	767
452	20231023	124500	3140898200	29200	29200	29200	29200	76
453	20231023	124400	3138679000	29150	29200	29200	29150	6
454	20231023	124300	3138503850	29200	29200	29200	29200	410
455	20231023	124200	3126531850	29150	29100	29150	29100	352
456	20231023	124100	3116282250	29150	29150	29150	29150	28
457	20231023	124000	3115466050	29150	29200	29200	29100	80
458	20231023	123900	3113135550	29200	29150	29200	29150	77
459	20231023	123800	3110888850	29150	29200	29200	29150	138
460	20231023	123700	3106864550	29200	29200	29200	29200	128
461	20231023	123600	3103126950	29150	29200	29200	29150	280
462	20231023	123500	3094960650	29200	29200	29200	29200	68
463	20231023	123400	3092975050	29200	29150	29200	29150	101
464	20231023	123300	3090030400	29150	29150	29150	29150	104
465	20231023	123200	3086998800	29150	29150	29150	29150	54
466	20231023	123100	3085424700	29100	29100	29100	29100	214
467	20231023	123000	3079197300	29100	29100	29100	29100	93
468	20231023	122900	3076491000	29050	29100	29100	29050	35
469	20231023	122800	3075472550	29100	29100	29100	29050	36
470	20231023	122700	3074426450	29100	29100	29100	29100	92
471	20231023	122600	3071749250	29100	29050	29100	29050	358
472	20231023	122500	3061340350	29050	29050	29050	29050	6
473	20231023	122400	3061166050	29050	29000	29050	29000	127
474	20231023	122300	3057481700	29100	29100	29100	29100	38
475	20231023	122200	3056375900	29100	29050	29100	29050	442
476	20231023	122100	3043531200	29100	29100	29100	29100	52
477	20231023	122000	3042018000	29050	29050	29050	29050	103
478	20231023	121900	3039025850	29050	29050	29050	29050	648
479	20231023	121800	3020201450	29050	29000	29050	29000	42
480	20231023	121700	3018981400	29050	29050	29050	29050	0
481	20231023	121600	3018981400	29050	29050	29050	29050	2
482	20231023	121500	3018923300	29050	29050	29050	29050	42
483	20231023	121400	3017703200	29050	29050	29050	29050	216
484	20231023	121300	3011428400	29050	29100	29100	29050	295
485	20231023	121200	3002856400	29100	29100	29100	29100	0
486	20231023	121100	3002856400	29100	29100	29100	29100	69
487	20231023	121000	3000848500	29100	29100	29100	29100	91
488	20231023	120900	2998200400	29150	29100	29150	29100	77
489	20231023	120800	2995957350	29100	29100	29100	29100	112
490	20231023	120700	2992698150	29150	29100	29150	29100	146
491	20231023	120600	2988443300	29150	29150	29150	29150	1
492	20231023	120500	2988414150	29150	29000	29150	29000	134
493	20231023	120400	2984525300	29150	29100	29150	29100	46
494	20231023	120300	2983184550	28950	29050	29050	28950	4265
495	20231023	120200	2859688300	29050	29050	29050	29050	115
496	20231023	120100	2856347550	29100	29150	29150	29000	290
497	20231023	120000	2847927850	29000	29050	29050	29000	598
498	20231023	115900	2830579400	29050	29150	29150	29000	2854
499	20231023	115800	2747641650	29150	29150	29150	29150	8
500	20231023	115700	2747408450	29150	29150	29150	29150	45
501	20231023	115600	2746096700	29150	29100	29150	29100	543
502	20231023	115500	2730295150	29100	29050	29100	29050	34
503	20231023	115400	2729305800	29100	29100	29100	29100	46
504	20231023	115300	2727967200	29100	29100	29150	29100	266
505	20231023	115200	2720226500	29100	29150	29150	29100	46
506	20231023	115100	2718887500	29150	29150	29150	29150	4
507	20231023	115000	2718770900	29150	29100	29150	29100	447
508	20231023	114900	2705762200	29150	29150	29150	29150	7
509	20231023	114800	2705558150	29150	29150	29150	29100	433
510	20231023	114700	2692953700	29150	29150	29150	29100	301
511	20231023	114600	2684182500	29200	29200	29200	29150	233
512	20231023	114500	2677388000	29200	29200	29200	29200	46
513	20231023	114400	2676044800	29200	29200	29200	29150	82
514	20231023	114300	2673652050	29200	29200	29200	29200	71
515	20231023	114200	2671578850	29200	29200	29200	29150	117
516	20231023	114100	2668168150	29150	29100	29150	29100	156
517	20231023	114000	2663625750	29200	29200	29200	29100	29
518	20231023	113900	2662779750	29200	29150	29200	29100	654
519	20231023	113800	2643731250	29200	29150	29200	29150	36
520	20231023	113700	2642681550	29200	29200	29200	29200	51
521	20231023	113600	2641192350	29200	29150	29200	29100	438
522	20231023	113500	2628443750	29250	29250	29250	29250	4
523	20231023	113400	2628326750	29250	29150	29250	29150	133
524	20231023	113300	2624448150	29250	29200	29250	29100	89
525	20231023	113200	2621853300	29250	29150	29250	29150	710
526	20231023	113100	2601153400	29150	29150	29150	29150	46
527	20231023	113000	2599812500	29150	29150	29150	29100	132
528	20231023	112900	2595971200	29100	29200	29200	29100	1249
529	20231023	112800	2559566050	29200	29250	29250	29150	144
530	20231023	112700	2555362500	29250	29200	29250	29200	86
531	20231023	112600	2552849000	29200	29250	29250	29200	113
532	20231023	112500	2549547900	29200	29250	29250	29200	119
533	20231023	112400	2546072950	29250	29250	29300	29200	1213
534	20231023	112300	2510642550	29250	29300	29300	29250	54
535	20231023	112200	2509062000	29300	29250	29350	29250	398
536	20231023	112100	2497410550	29250	29250	29250	29250	50
537	20231023	112000	2495948050	29250	29250	29250	29250	77
538	20231023	111900	2493695800	29250	29200	29250	29200	62
539	20231023	111800	2491884550	29200	29200	29200	29200	141
540	20231023	111700	2487767350	29200	29200	29200	29200	94
541	20231023	111600	2485022550	29200	29200	29200	29150	159
542	20231023	111500	2480383850	29200	29200	29200	29150	62
543	20231023	111400	2478573500	29250	29250	29250	29250	11
544	20231023	111300	2478251750	29250	29250	29250	29200	261
545	20231023	111200	2470628050	29250	29250	29250	29200	115
546	20231023	111100	2467269000	29200	29250	29250	29200	560
547	20231023	111000	2450915650	29250	29250	29250	29250	30
548	20231023	110900	2450038150	29250	29200	29250	29200	312
549	20231023	110800	2440925900	29250	29350	29350	29200	630
550	20231023	110700	2422509800	29350	29350	29350	29300	83
551	20231023	110600	2420075400	29350	29350	29350	29350	103
552	20231023	110500	2417052350	29350	29350	29350	29300	78
553	20231023	110400	2414766700	29350	29250	29350	29250	747
554	20231023	110300	2392890450	29300	29250	29300	29250	160
555	20231023	110200	2388209950	29300	29300	29350	29250	354
556	20231023	110100	2377851600	29350	29300	29350	29250	294
557	20231023	110000	2369236650	29300	29400	29400	29250	366
558	20231023	105900	2358514350	29400	29350	29400	29350	62
559	20231023	105800	2356694550	29400	29400	29400	29400	36
560	20231023	105700	2355636150	29400	29400	29400	29400	37
561	20231023	105600	2354548350	29400	29350	29400	29300	713
562	20231023	105500	2333647000	29400	29450	29450	29400	355
563	20231023	105400	2323207800	29450	29450	29450	29400	133
564	20231023	105300	2319295000	29450	29450	29450	29400	572
565	20231023	105200	2302450100	29450	29450	29450	29400	73
566	20231023	105100	2300300350	29400	29450	29450	29400	122
567	20231023	105000	2296710650	29450	29400	29450	29400	79
568	20231023	104900	2294387950	29400	29450	29450	29400	115
569	20231023	104800	2291004150	29450	29400	29450	29400	158
570	20231023	104700	2286357350	29400	29500	29500	29400	187
571	20231023	104600	2280859450	29450	29500	29500	29450	44
572	20231023	104500	2279562250	29500	29400	29500	29400	78
573	20231023	104400	2277263900	29400	29450	29450	29300	468
574	20231023	104300	2263517600	29450	29500	29500	29450	141
575	20231023	104200	2259362550	29500	29500	29550	29450	1041
576	20231023	104100	2228689700	29500	29400	29500	29400	316
577	20231023	104000	2219378550	29450	29450	29550	29400	93
578	20231023	103900	2216640300	29450	29450	29450	29450	41
579	20231023	103800	2215432850	29450	29550	29550	29400	775
580	20231023	103700	2192585850	29550	29550	29550	29550	141
581	20231023	103600	2188419300	29550	29500	29600	29500	1987
582	20231023	103500	2129754850	29500	29500	29500	29500	276
583	20231023	103400	2121612850	29500	29400	29500	29400	1491
584	20231023	103300	2077700200	29400	29450	29450	29400	107
585	20231023	103200	2074551800	29450	29400	29450	29350	313
586	20231023	103100	2065348700	29450	29300	29450	29300	917
587	20231023	103000	2038389550	29300	29400	29400	29300	151
588	20231023	102900	2033962850	29400	29400	29400	29300	531
589	20231023	102800	2018379700	29450	29450	29450	29400	147
590	20231023	102700	2014052850	29450	29350	29450	29350	127
591	20231023	102600	2010316650	29450	29400	29450	29400	272
592	20231023	102500	2002319750	29400	29400	29400	29350	171
593	20231023	102400	1997293000	29400	29400	29400	29350	96
594	20231023	102300	1994471350	29400	29350	29450	29350	464
595	20231023	102200	1980842100	29350	29300	29350	29200	409
596	20231023	102100	1968869550	29350	29300	29450	29250	593
597	20231023	102000	1951457500	29400	29400	29400	29350	96
598	20231023	101900	1948638000	29300	29350	29400	29250	531
599	20231023	101800	1933050550	29350	29300	29350	29300	137
600	20231023	101700	1929035250	29300	29300	29300	29200	154
601	20231023	101600	1924526850	29250	29200	29250	29200	904
602	20231023	101500	1898112150	29200	29150	29200	29100	339
603	20231023	101400	1888230550	29100	29250	29250	29100	291
604	20231023	101300	1879749050	29250	29150	29300	29150	837
605	20231023	101200	1855298350	29150	29150	29150	29100	139
606	20231023	101100	1851246650	29150	29200	29200	29100	215
607	20231023	101000	1844981050	29200	29200	29200	29150	46
608	20231023	100900	1843638150	29200	29150	29200	29150	27
609	20231023	100800	1842850600	29150	29150	29150	29150	33
610	20231023	100700	1841888650	29150	29200	29200	29100	107
611	20231023	100600	1838770050	29200	29150	29250	29150	283
612	20231023	100500	1830509350	29150	29100	29150	29100	102
613	20231023	100400	1827541050	29150	29250	29250	29150	128
614	20231023	100300	1823798700	29250	29350	29350	29150	1330
615	20231023	100200	1784893950	29350	29350	29350	29350	128
616	20231023	100100	1781137150	29350	29300	29350	29250	270
617	20231023	100000	1773226200	29300	29300	29300	29300	27
618	20231023	095900	1772435100	29300	29300	29350	29200	430
619	20231023	095800	1759840750	29350	29300	29350	29250	417
620	20231023	095700	1747632500	29300	29250	29300	29250	248
621	20231023	095600	1740372750	29250	29250	29250	29200	14
622	20231023	095500	1739963750	29250	29200	29250	29150	161
623	20231023	095400	1735258800	29250	29250	29250	29150	173
624	20231023	095300	1730200250	29200	29300	29300	29200	620
625	20231023	095200	1712068800	29300	29300	29350	29300	1295
626	20231023	095100	1674093050	29300	29250	29300	29250	224
627	20231023	095000	1667532050	29250	29300	29300	29250	89
628	20231023	094900	1664928650	29300	29200	29300	29200	1107
629	20231023	094800	1632582600	29200	29200	29200	29200	69
630	20231023	094700	1630567800	29200	29150	29200	29150	393
631	20231023	094600	1619107550	29150	29100	29150	29100	62
632	20231023	094500	1617302300	29100	29050	29100	29000	286
633	20231023	094400	1608992750	29100	29150	29200	29000	851
634	20231023	094300	1584231450	29150	29050	29200	29050	2358
635	20231023	094200	1515713450	29050	29100	29100	29000	181
636	20231023	094100	1510455950	29150	29200	29200	29100	729
637	20231023	094000	1489228900	29200	29250	29250	29150	438
638	20231023	093900	1476429650	29200	29250	29450	29200	6084
639	20231023	093800	1298134000	29200	29050	29200	29050	837
640	20231023	093700	1273727400	29050	29100	29100	29050	225
641	20231023	093600	1267190850	29100	29050	29250	29050	1138
642	20231023	093500	1234045350	29100	29100	29100	29050	386
643	20231023	093400	1222814800	29100	29000	29100	28950	971
644	20231023	093300	1194664400	29050	28950	29050	28950	100
645	20231023	093200	1191762500	29000	29000	29350	28950	8187
646	20231023	093100	953554550	29000	28950	29000	28950	3914
647	20231023	093000	840243450	28900	28800	28900	28800	2211
648	20231023	092900	776482500	28800	28800	28800	28750	72
649	20231023	092800	774409700	28800	28750	28800	28700	294
650	20231023	092700	765964350	28800	28650	28800	28650	212
651	20231023	092600	759881800	28700	28750	28800	28650	347
652	20231023	092500	749928350	28800	28900	28900	28750	192
653	20231023	092400	744390500	28900	28800	28900	28750	754
654	20231023	092300	722654600	28750	28800	28800	28750	1137
655	20231023	092200	689915800	28750	28600	28800	28600	65
656	20231023	092100	688048900	28600	28800	28850	28600	178
657	20231023	092000	682928750	28700	28650	28800	28650	579
658	20231023	091900	666292350	28650	28600	28650	28550	174
659	20231023	091800	661316150	28700	28700	28700	28700	53
660	20231023	091700	659795050	28800	28600	28800	28550	395
661	20231023	091600	648493250	28600	28900	28900	28600	3238
662	20231023	091500	555352100	28850	28850	28850	28850	199
663	20231023	091400	549610950	28850	28800	28850	28800	396
664	20231023	091300	538192400	28850	28800	28850	28800	191
665	20231023	091200	532686300	28800	28950	29000	28800	606
666	20231023	091100	515211300	29000	28950	29000	28900	1347
667	20231023	091000	476219250	28950	28650	28950	28650	2020
668	20231023	090900	418189050	28600	28550	28600	28550	1760
669	20231023	090800	367856400	28600	28500	28600	28500	319
670	20231023	090700	358750850	28500	28450	28500	28450	1540
671	20231023	090600	314884700	28500	28400	28500	28400	1142
672	20231023	090500	282413350	28400	28400	28450	28350	506
673	20231023	090400	268055350	28450	28400	28450	28350	428
674	20231023	090300	255891350	28350	28550	28550	28350	533
675	20231023	090200	240730250	28550	28400	28650	28400	4039
676	20231023	090100	125456650	28350	28500	28500	28350	1417
677	20231023	090000	85212600	28500	28500	28550	28450	2990