KissMeData/054950/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	192600	1990933200	28550	28550	28550	28550	1324
3	20231006	192500	1990933200	28550	28550	28550	28550	0
4	20231006	192400	1990933200	28550	28550	28550	28550	0
5	20231006	192300	1990933200	28550	28550	28550	28550	0
6	20231006	192200	1990933200	28550	28550	28550	28550	0
7	20231006	192100	1990933200	28550	28550	28550	28550	0
8	20231006	192000	1990933200	28550	28550	28550	28550	0
9	20231006	191900	1990933200	28550	28550	28550	28550	0
10	20231006	191800	1990933200	28550	28550	28550	28550	0
11	20231006	191700	1990933200	28550	28550	28550	28550	0
12	20231006	191600	1990933200	28550	28550	28550	28550	0
13	20231006	191500	1990933200	28550	28550	28550	28550	0
14	20231006	191400	1990933200	28550	28550	28550	28550	0
15	20231006	191300	1990933200	28550	28550	28550	28550	0
16	20231006	191200	1990933200	28550	28550	28550	28550	0
17	20231006	191100	1990933200	28550	28550	28550	28550	0
18	20231006	191000	1990933200	28550	28550	28550	28550	0
19	20231006	190900	1990933200	28550	28550	28550	28550	0
20	20231006	190800	1990933200	28550	28550	28550	28550	0
21	20231006	190700	1990933200	28550	28550	28550	28550	0
22	20231006	190600	1990933200	28550	28550	28550	28550	0
23	20231006	190500	1990933200	28550	28550	28550	28550	0
24	20231006	190400	1990933200	28550	28550	28550	28550	0
25	20231006	190300	1990933200	28550	28550	28550	28550	0
26	20231006	190200	1990933200	28550	28550	28550	28550	0
27	20231006	190100	1990933200	28550	28550	28550	28550	0
28	20231006	190000	1990933200	28550	28550	28550	28550	0
29	20231006	185900	1990933200	28550	28550	28550	28550	0
30	20231006	185800	1990933200	28550	28550	28550	28550	0
31	20231006	185700	1990933200	28550	28550	28550	28550	0
32	20231006	185600	1990933200	28550	28550	28550	28550	1324
33	20231006	185500	1990933200	28550	28550	28550	28550	0
34	20231006	185400	1990933200	28550	28550	28550	28550	0
35	20231006	185300	1990933200	28550	28550	28550	28550	0
36	20231006	185200	1990933200	28550	28550	28550	28550	0
37	20231006	185100	1990933200	28550	28550	28550	28550	0
38	20231006	185000	1990933200	28550	28550	28550	28550	0
39	20231006	184900	1990933200	28550	28550	28550	28550	0
40	20231006	184800	1990933200	28550	28550	28550	28550	0
41	20231006	184700	1990933200	28550	28550	28550	28550	0
42	20231006	184600	1990933200	28550	28550	28550	28550	0
43	20231006	184500	1990933200	28550	28550	28550	28550	0
44	20231006	184400	1990933200	28550	28550	28550	28550	0
45	20231006	184300	1990933200	28550	28550	28550	28550	0
46	20231006	184200	1990933200	28550	28550	28550	28550	0
47	20231006	184100	1990933200	28550	28550	28550	28550	0
48	20231006	184000	1990933200	28550	28550	28550	28550	0
49	20231006	183900	1990933200	28550	28550	28550	28550	0
50	20231006	183800	1990933200	28550	28550	28550	28550	0
51	20231006	183700	1990933200	28550	28550	28550	28550	0
52	20231006	183600	1990933200	28550	28550	28550	28550	0
53	20231006	183500	1990933200	28550	28550	28550	28550	0
54	20231006	183400	1990933200	28550	28550	28550	28550	0
55	20231006	183300	1990933200	28550	28550	28550	28550	0
56	20231006	183200	1990933200	28550	28550	28550	28550	0
57	20231006	183100	1990933200	28550	28550	28550	28550	0
58	20231006	183000	1990933200	28550	28550	28550	28550	0
59	20231006	182900	1990933200	28550	28550	28550	28550	0
60	20231006	182800	1990933200	28550	28550	28550	28550	0
61	20231006	182700	1990933200	28550	28550	28550	28550	0
62	20231006	182600	1990933200	28550	28550	28550	28550	1324
63	20231006	182500	1990933200	28550	28550	28550	28550	0
64	20231006	182400	1990933200	28550	28550	28550	28550	0
65	20231006	182300	1990933200	28550	28550	28550	28550	0
66	20231006	182200	1990933200	28550	28550	28550	28550	0
67	20231006	182100	1990933200	28550	28550	28550	28550	0
68	20231006	182000	1990933200	28550	28550	28550	28550	0
69	20231006	181900	1990933200	28550	28550	28550	28550	0
70	20231006	181800	1990933200	28550	28550	28550	28550	0
71	20231006	181700	1990933200	28550	28550	28550	28550	0
72	20231006	181600	1990933200	28550	28550	28550	28550	0
73	20231006	181500	1990933200	28550	28550	28550	28550	0
74	20231006	181400	1990933200	28550	28550	28550	28550	0
75	20231006	181300	1990933200	28550	28550	28550	28550	0
76	20231006	181200	1990933200	28550	28550	28550	28550	0
77	20231006	181100	1990933200	28550	28550	28550	28550	0
78	20231006	181000	1990933200	28550	28550	28550	28550	0
79	20231006	180900	1990933200	28550	28550	28550	28550	0
80	20231006	180800	1990933200	28550	28550	28550	28550	0
81	20231006	180700	1990933200	28550	28550	28550	28550	0
82	20231006	180600	1990933200	28550	28550	28550	28550	0
83	20231006	180500	1990933200	28550	28550	28550	28550	0
84	20231006	180400	1990933200	28550	28550	28550	28550	0
85	20231006	180300	1990933200	28550	28550	28550	28550	0
86	20231006	180200	1990933200	28550	28550	28550	28550	0
87	20231006	180100	1990933200	28550	28550	28550	28550	0
88	20231006	180000	1990933200	28550	28550	28550	28550	0
89	20231006	175900	1990933200	28550	28550	28550	28550	0
90	20231006	175800	1990933200	28550	28550	28550	28550	0
91	20231006	175700	1990933200	28550	28550	28550	28550	0
92	20231006	175600	1990933200	28550	28550	28550	28550	1324
93	20231006	175500	1990933200	28550	28550	28550	28550	0
94	20231006	175400	1990933200	28550	28550	28550	28550	0
95	20231006	175300	1990933200	28550	28550	28550	28550	0
96	20231006	175200	1990933200	28550	28550	28550	28550	0
97	20231006	175100	1990933200	28550	28550	28550	28550	0
98	20231006	175000	1990933200	28550	28550	28550	28550	0
99	20231006	174900	1990933200	28550	28550	28550	28550	0
100	20231006	174800	1990933200	28550	28550	28550	28550	0
101	20231006	174700	1990933200	28550	28550	28550	28550	0
102	20231006	174600	1990933200	28550	28550	28550	28550	0
103	20231006	174500	1990933200	28550	28550	28550	28550	0
104	20231006	174400	1990933200	28550	28550	28550	28550	0
105	20231006	174300	1990933200	28550	28550	28550	28550	0
106	20231006	174200	1990933200	28550	28550	28550	28550	0
107	20231006	174100	1990933200	28550	28550	28550	28550	0
108	20231006	174000	1990933200	28550	28550	28550	28550	0
109	20231006	173900	1990933200	28550	28550	28550	28550	0
110	20231006	173800	1990933200	28550	28550	28550	28550	0
111	20231006	173700	1990933200	28550	28550	28550	28550	0
112	20231006	173600	1990933200	28550	28550	28550	28550	0
113	20231006	173500	1990933200	28550	28550	28550	28550	0
114	20231006	173400	1990933200	28550	28550	28550	28550	0
115	20231006	173300	1990933200	28550	28550	28550	28550	0
116	20231006	173200	1990933200	28550	28550	28550	28550	0
117	20231006	173100	1990933200	28550	28550	28550	28550	0
118	20231006	173000	1990933200	28550	28550	28550	28550	0
119	20231006	172900	1990933200	28550	28550	28550	28550	0
120	20231006	172800	1990933200	28550	28550	28550	28550	0
121	20231006	172700	1990933200	28550	28550	28550	28550	0
122	20231006	172600	1990933200	28550	28550	28550	28550	1324
123	20231006	172500	1990933200	28550	28550	28550	28550	0
124	20231006	172400	1990933200	28550	28550	28550	28550	0
125	20231006	172300	1990933200	28550	28550	28550	28550	0
126	20231006	172200	1990933200	28550	28550	28550	28550	0
127	20231006	172100	1990933200	28550	28550	28550	28550	0
128	20231006	172000	1990933200	28550	28550	28550	28550	0
129	20231006	171900	1990933200	28550	28550	28550	28550	0
130	20231006	171800	1990933200	28550	28550	28550	28550	0
131	20231006	171700	1990933200	28550	28550	28550	28550	0
132	20231006	171600	1990933200	28550	28550	28550	28550	0
133	20231006	171500	1990933200	28550	28550	28550	28550	0
134	20231006	171400	1990933200	28550	28550	28550	28550	0
135	20231006	171300	1990933200	28550	28550	28550	28550	0
136	20231006	171200	1990933200	28550	28550	28550	28550	0
137	20231006	171100	1990933200	28550	28550	28550	28550	0
138	20231006	171000	1990933200	28550	28550	28550	28550	0
139	20231006	170900	1990933200	28550	28550	28550	28550	0
140	20231006	170800	1990933200	28550	28550	28550	28550	0
141	20231006	170700	1990933200	28550	28550	28550	28550	0
142	20231006	170600	1990933200	28550	28550	28550	28550	0
143	20231006	170500	1990933200	28550	28550	28550	28550	0
144	20231006	170400	1990933200	28550	28550	28550	28550	0
145	20231006	170300	1990933200	28550	28550	28550	28550	0
146	20231006	170200	1990933200	28550	28550	28550	28550	0
147	20231006	170100	1990933200	28550	28550	28550	28550	0
148	20231006	170000	1990933200	28550	28550	28550	28550	0
149	20231006	165900	1990933200	28550	28550	28550	28550	0
150	20231006	165800	1990933200	28550	28550	28550	28550	0
151	20231006	165700	1990933200	28550	28550	28550	28550	0
152	20231006	165600	1990933200	28550	28550	28550	28550	1324
153	20231006	165500	1990933200	28550	28550	28550	28550	0
154	20231006	165400	1990933200	28550	28550	28550	28550	0
155	20231006	165300	1990933200	28550	28550	28550	28550	0
156	20231006	165200	1990933200	28550	28550	28550	28550	0
157	20231006	165100	1990933200	28550	28550	28550	28550	0
158	20231006	165000	1990933200	28550	28550	28550	28550	0
159	20231006	164900	1990933200	28550	28550	28550	28550	0
160	20231006	164800	1990933200	28550	28550	28550	28550	0
161	20231006	164700	1990933200	28550	28550	28550	28550	0
162	20231006	164600	1990933200	28550	28550	28550	28550	0
163	20231006	164500	1990933200	28550	28550	28550	28550	0
164	20231006	164400	1990933200	28550	28550	28550	28550	0
165	20231006	164300	1990933200	28550	28550	28550	28550	0
166	20231006	164200	1990933200	28550	28550	28550	28550	0
167	20231006	164100	1990933200	28550	28550	28550	28550	0
168	20231006	164000	1990933200	28550	28550	28550	28550	0
169	20231006	163900	1990933200	28550	28550	28550	28550	0
170	20231006	163800	1990933200	28550	28550	28550	28550	0
171	20231006	163700	1990933200	28550	28550	28550	28550	0
172	20231006	163600	1990933200	28550	28550	28550	28550	0
173	20231006	163500	1990933200	28550	28550	28550	28550	0
174	20231006	163400	1990933200	28550	28550	28550	28550	0
175	20231006	163300	1990933200	28550	28550	28550	28550	0
176	20231006	163200	1990933200	28550	28550	28550	28550	0
177	20231006	163100	1990933200	28550	28550	28550	28550	0
178	20231006	163000	1990933200	28550	28550	28550	28550	0
179	20231006	162900	1990933200	28550	28550	28550	28550	0
180	20231006	162800	1990933200	28550	28550	28550	28550	0
181	20231006	162700	1990933200	28550	28550	28550	28550	0
182	20231006	162600	1990933200	28550	28550	28550	28550	1324
183	20231006	162500	1990933200	28550	28550	28550	28550	0
184	20231006	162400	1990933200	28550	28550	28550	28550	0
185	20231006	162300	1990933200	28550	28550	28550	28550	0
186	20231006	162200	1990933200	28550	28550	28550	28550	0
187	20231006	162100	1990933200	28550	28550	28550	28550	0
188	20231006	162000	1990933200	28550	28550	28550	28550	0
189	20231006	161900	1990933200	28550	28550	28550	28550	0
190	20231006	161800	1990933200	28550	28550	28550	28550	0
191	20231006	161700	1990933200	28550	28550	28550	28550	0
192	20231006	161600	1990933200	28550	28550	28550	28550	0
193	20231006	161500	1990933200	28550	28550	28550	28550	0
194	20231006	161400	1990933200	28550	28550	28550	28550	0
195	20231006	161300	1990933200	28550	28550	28550	28550	0
196	20231006	161200	1990933200	28550	28550	28550	28550	0
197	20231006	161100	1990933200	28550	28550	28550	28550	0
198	20231006	161000	1990933200	28550	28550	28550	28550	0
199	20231006	160900	1990933200	28550	28550	28550	28550	0
200	20231006	160800	1990933200	28550	28550	28550	28550	0
201	20231006	160700	1990933200	28550	28550	28550	28550	0
202	20231006	160600	1990933200	28550	28550	28550	28550	0
203	20231006	160500	1990933200	28550	28550	28550	28550	0
204	20231006	160400	1990933200	28550	28550	28550	28550	0
205	20231006	160300	1990933200	28550	28550	28550	28550	0
206	20231006	160200	1990933200	28550	28550	28550	28550	0
207	20231006	160100	1990933200	28550	28550	28550	28550	0
208	20231006	160000	1990933200	28550	28550	28550	28550	0
209	20231006	155900	1990933200	28550	28550	28550	28550	0
210	20231006	155800	1990933200	28550	28550	28550	28550	0
211	20231006	155700	1990933200	28550	28550	28550	28550	0
212	20231006	155600	1990933200	28550	28550	28550	28550	1324
213	20231006	155500	1990933200	28550	28550	28550	28550	0
214	20231006	155400	1990933200	28550	28550	28550	28550	0
215	20231006	155300	1990933200	28550	28550	28550	28550	0
216	20231006	155200	1990933200	28550	28550	28550	28550	0
217	20231006	155100	1990933200	28550	28550	28550	28550	0
218	20231006	155000	1990933200	28550	28550	28550	28550	0
219	20231006	154900	1990933200	28550	28550	28550	28550	0
220	20231006	154800	1990933200	28550	28550	28550	28550	0
221	20231006	154700	1990933200	28550	28550	28550	28550	0
222	20231006	154600	1990933200	28550	28550	28550	28550	0
223	20231006	154500	1990933200	28550	28550	28550	28550	0
224	20231006	154400	1990933200	28550	28550	28550	28550	0
225	20231006	154300	1990933200	28550	28550	28550	28550	0
226	20231006	154200	1990933200	28550	28550	28550	28550	0
227	20231006	154100	1990933200	28550	28550	28550	28550	0
228	20231006	154000	1990933200	28550	28550	28550	28550	0
229	20231006	153900	1990933200	28550	28550	28550	28550	0
230	20231006	153800	1990933200	28550	28550	28550	28550	0
231	20231006	153700	1990933200	28550	28550	28550	28550	0
232	20231006	153600	1990933200	28550	28550	28550	28550	0
233	20231006	153500	1990933200	28550	28550	28550	28550	0
234	20231006	153400	1990933200	28550	28550	28550	28550	0
235	20231006	153300	1990933200	28550	28550	28550	28550	0
236	20231006	153200	1990933200	28550	28550	28550	28550	0
237	20231006	153100	1990933200	28550	28550	28550	28550	0
238	20231006	153000	1990933200	28550	28550	28550	28550	1324
239	20231006	152900	1953133000	28400	28400	28400	28400	0
240	20231006	152800	1953133000	28400	28400	28400	28400	0
241	20231006	152700	1953133000	28400	28400	28400	28400	0
242	20231006	152600	1953133000	28400	28400	28400	28400	0
243	20231006	152500	1953133000	28400	28400	28400	28400	0
244	20231006	152400	1953133000	28400	28400	28400	28400	0
245	20231006	152300	1953133000	28400	28400	28400	28400	0
246	20231006	152200	1953133000	28400	28400	28400	28400	0
247	20231006	152100	1953133000	28400	28400	28400	28400	0
248	20231006	152000	1953133000	28400	28400	28400	28400	0
249	20231006	151900	1953133000	28400	28600	28600	28400	467
250	20231006	151800	1939819050	28500	28600	28600	28500	304
251	20231006	151700	1931130350	28600	28650	28650	28600	121
252	20231006	151600	1927669050	28650	28600	28650	28450	1773
253	20231006	151500	1877032300	28600	28550	28650	28550	618
254	20231006	151400	1859366450	28550	28600	28650	28550	517
255	20231006	151300	1844572350	28600	28600	28650	28550	660
256	20231006	151200	1825692750	28600	28600	28650	28550	609
257	20231006	151100	1808272050	28550	28550	28600	28500	540
258	20231006	151000	1792852450	28550	28650	28650	28550	698
259	20231006	150900	1772890750	28650	28600	28650	28500	524
260	20231006	150800	1757905500	28600	28500	28600	28500	563
261	20231006	150700	1741831100	28500	28400	28500	28400	521
262	20231006	150600	1727000000	28400	28350	28400	28350	576
263	20231006	150500	1710656400	28350	28300	28350	28300	250
264	20231006	150400	1703576900	28300	28300	28300	28250	325
265	20231006	150300	1694380950	28250	28300	28300	28200	234
266	20231006	150200	1687761950	28300	28300	28300	28300	145
267	20231006	150100	1683658450	28300	28300	28300	28250	32
268	20231006	150000	1682753250	28300	28300	28300	28200	463
269	20231006	145900	1669671600	28300	28300	28300	28300	31
270	20231006	145800	1668794300	28250	28200	28250	28200	676
271	20231006	145700	1649706500	28250	28200	28250	28200	119
272	20231006	145600	1646349550	28250	28250	28250	28250	28
273	20231006	145500	1645558550	28250	28250	28250	28250	4
274	20231006	145400	1645445550	28200	28200	28200	28150	100
275	20231006	145300	1642626650	28250	28250	28250	28200	36
276	20231006	145200	1641609850	28200	28200	28250	28200	110
277	20231006	145100	1638507600	28200	28200	28200	28150	34
278	20231006	145000	1637549500	28200	28200	28250	28200	20
279	20231006	144900	1636985050	28250	28200	28250	28200	44
280	20231006	144800	1635743300	28200	28200	28250	28150	494
281	20231006	144700	1621813000	28250	28200	28250	28200	205
282	20231006	144600	1616031750	28250	28200	28250	28200	184
283	20231006	144500	1610842700	28200	28250	28250	28200	731
284	20231006	144400	1590228250	28250	28200	28250	28150	231
285	20231006	144300	1583713400	28250	28250	28250	28250	23
286	20231006	144200	1583063650	28200	28250	28300	28200	153
287	20231006	144100	1578741650	28300	28100	28300	28100	1746
288	20231006	144000	1529457850	28200	28150	28200	28150	55
289	20231006	143900	1527909250	28150	28100	28150	28100	54
290	20231006	143800	1526390600	28150	28150	28150	28100	70
291	20231006	143700	1524423150	28150	28200	28200	28150	599
292	20231006	143600	1507560900	28150	28200	28250	28150	56
293	20231006	143500	1505982900	28250	28250	28250	28250	12
294	20231006	143400	1505643900	28200	28200	28200	28150	554
295	20231006	143300	1490022100	28200	28150	28200	28150	34
296	20231006	143200	1489064750	28200	28200	28200	28150	97
297	20231006	143100	1486332450	28150	28200	28200	28150	112
298	20231006	143000	1483178700	28150	28200	28200	28150	165
299	20231006	142900	1478531700	28200	28200	28200	28200	29
300	20231006	142800	1477713900	28200	28200	28200	28150	330
301	20231006	142700	1468424100	28200	28200	28200	28150	58
302	20231006	142600	1466790000	28150	28200	28200	28150	61
303	20231006	142500	1465071500	28200	28200	28200	28200	50
304	20231006	142400	1463661500	28150	28200	28200	28150	49
305	20231006	142300	1462281200	28200	28200	28200	28200	13
306	20231006	142200	1461914600	28200	28150	28200	28150	132
307	20231006	142100	1458197350	28200	28200	28200	28150	49
308	20231006	142000	1456817050	28200	28200	28200	28200	10
309	20231006	141900	1456535050	28200	28200	28200	28200	47
310	20231006	141800	1455209650	28200	28200	28200	28150	38
311	20231006	141700	1454139550	28200	28200	28200	28200	170
312	20231006	141600	1449345550	28200	28200	28200	28200	23
313	20231006	141500	1448696950	28200	28150	28200	28150	50
314	20231006	141400	1447288450	28200	28200	28200	28200	28
315	20231006	141300	1446498850	28200	28200	28200	28200	104
316	20231006	141200	1443566050	28200	28100	28200	28100	50
317	20231006	141100	1442159550	28100	28150	28200	28100	51
318	20231006	141000	1440725150	28150	28150	28150	28150	5
319	20231006	140900	1440584400	28100	28150	28150	28100	47
320	20231006	140800	1439262000	28150	28150	28150	28150	33
321	20231006	140700	1438333050	28200	28200	28200	28200	4
322	20231006	140600	1438220250	28150	28150	28200	28100	61
323	20231006	140500	1436504200	28200	28200	28200	28200	19
324	20231006	140400	1435968400	28200	28200	28200	28200	5
325	20231006	140300	1435827400	28200	28150	28200	28100	252
326	20231006	140200	1428743950	28200	28200	28200	28200	27
327	20231006	140100	1427982550	28200	28200	28200	28200	1
328	20231006	140000	1427954350	28150	28150	28150	28100	53
329	20231006	135900	1426463950	28150	28150	28150	28100	26
330	20231006	135800	1425732100	28150	28150	28150	28100	96
331	20231006	135700	1423031700	28100	28150	28150	28100	64
332	20231006	135600	1421231650	28150	28100	28150	28100	158
333	20231006	135500	1416786500	28100	28100	28100	28100	94
334	20231006	135400	1414145100	28050	28100	28100	28000	960
335	20231006	135300	1387225000	28100	28100	28100	28050	437
336	20231006	135200	1374965950	28100	28150	28150	28100	874
337	20231006	135100	1350402950	28100	28150	28150	28100	99
338	20231006	135000	1347620150	28150	28150	28150	28150	25
339	20231006	134900	1346916400	28150	28150	28200	28100	229
340	20231006	134800	1340480550	28100	28100	28150	28100	57
341	20231006	134700	1338878100	28100	28150	28150	28100	59
342	20231006	134600	1337218950	28100	28100	28100	28100	120
343	20231006	134500	1333846950	28150	28250	28250	28100	209
344	20231006	134400	1327963750	28150	28200	28200	28150	131
345	20231006	134300	1324271100	28200	28200	28200	28200	1
346	20231006	134200	1324242900	28150	28200	28300	28150	370
347	20231006	134100	1313820250	28200	28200	28200	28200	5
348	20231006	134000	1313679250	28200	28200	28200	28200	15
349	20231006	133900	1313256250	28200	28150	28300	28150	16
350	20231006	133800	1312805600	28200	28150	28200	28150	671
351	20231006	133700	1293916250	28150	28200	28200	28150	220
352	20231006	133600	1287722250	28200	28250	28250	28200	51
353	20231006	133500	1286282550	28250	28250	28250	28250	14
354	20231006	133400	1285887050	28300	28300	28300	28300	160
355	20231006	133300	1281359050	28250	28250	28250	28200	1361
356	20231006	133200	1242952250	28300	28300	28300	28300	0
357	20231006	133100	1242952250	28300	28350	28350	28300	25
358	20231006	133000	1242244600	28250	28300	28300	28250	30
359	20231006	132900	1241396300	28250	28250	28250	28250	2
360	20231006	132800	1241339800	28350	28350	28350	28300	22
361	20231006	132700	1240716300	28350	28250	28350	28250	16
362	20231006	132600	1240264100	28300	28300	28350	28300	71
363	20231006	132500	1238254650	28300	28300	28300	28300	18
364	20231006	132400	1237745250	28300	28300	28350	28300	161
365	20231006	132300	1233186950	28350	28350	28350	28350	15
366	20231006	132200	1232761700	28300	28300	28300	28300	50
367	20231006	132100	1231346700	28300	28250	28300	28250	129
368	20231006	132000	1227701700	28300	28300	28300	28250	26
369	20231006	131900	1226966350	28250	28300	28350	28250	179
370	20231006	131800	1221907900	28300	28300	28300	28250	278
371	20231006	131700	1214041150	28300	28300	28300	28300	1
372	20231006	131600	1214012850	28300	28300	28300	28300	16
373	20231006	131500	1213560050	28250	28300	28300	28250	20
374	20231006	131400	1212995000	28300	28250	28300	28250	21
375	20231006	131300	1212400900	28300	28300	28300	28300	25
376	20231006	131200	1211693400	28300	28250	28300	28250	15
377	20231006	131100	1211269600	28300	28300	28300	28300	18
378	20231006	131000	1210760200	28250	28300	28300	28250	43
379	20231006	130900	1209543800	28300	28300	28300	28250	37
380	20231006	130800	1208497750	28300	28300	28300	28300	24
381	20231006	130700	1207818550	28300	28300	28300	28300	0
382	20231006	130600	1207818550	28300	28300	28300	28250	72
383	20231006	130500	1205781650	28300	28300	28300	28300	10
384	20231006	130400	1205498650	28300	28300	28300	28300	15
385	20231006	130300	1205074150	28250	28200	28300	28200	23
386	20231006	130200	1204424050	28200	28250	28250	28200	271
387	20231006	130100	1196768350	28200	28250	28250	28200	16
388	20231006	130000	1196316400	28200	28200	28200	28200	29
389	20231006	125900	1195498600	28250	28250	28250	28250	14
390	20231006	125800	1195103100	28250	28250	28250	28250	18
391	20231006	125700	1194594600	28250	28200	28250	28200	30
392	20231006	125600	1193747800	28250	28300	28300	28250	467
393	20231006	125500	1180554300	28300	28300	28300	28300	3
394	20231006	125400	1180469400	28300	28250	28300	28250	38
395	20231006	125300	1179394700	28300	28300	28300	28250	449
396	20231006	125200	1166691550	28300	28300	28300	28300	34
397	20231006	125100	1165729350	28300	28300	28300	28250	81
398	20231006	125000	1163439750	28300	28300	28300	28250	192
399	20231006	124900	1158011650	28300	28250	28300	28250	95
400	20231006	124800	1155326550	28250	28250	28250	28250	24
401	20231006	124700	1154648550	28300	28300	28300	28300	1
402	20231006	124600	1154620250	28250	28250	28250	28250	775
403	20231006	124500	1132726500	28200	28250	28250	28200	14
404	20231006	124400	1132331300	28300	28250	28300	28250	17
405	20231006	124300	1131850350	28250	28250	28250	28250	13
406	20231006	124200	1131483100	28200	28250	28250	28200	32
407	20231006	124100	1130579300	28250	28250	28250	28250	0
408	20231006	124000	1130579300	28250	28250	28250	28250	104
409	20231006	123900	1127641300	28300	28250	28300	28250	29
410	20231006	123800	1126821300	28300	28350	28350	28300	113
411	20231006	123700	1123622900	28350	28350	28350	28350	15
412	20231006	123600	1123197650	28300	28350	28350	28300	32
413	20231006	123500	1122291350	28350	28350	28350	28350	40
414	20231006	123400	1121157350	28350	28400	28400	28350	373
415	20231006	123300	1110581700	28350	28350	28350	28350	100
416	20231006	123200	1107746700	28400	28400	28400	28400	14
417	20231006	123100	1107349100	28400	28400	28400	28400	0
418	20231006	123000	1107349100	28400	28350	28400	28350	1272
419	20231006	122900	1071271950	28350	28300	28350	28300	127
420	20231006	122800	1067672350	28300	28300	28300	28300	121
421	20231006	122700	1064248050	28350	28300	28350	28300	29
422	20231006	122600	1063426600	28300	28350	28350	28300	151
423	20231006	122500	1059153250	28350	28350	28350	28350	219
424	20231006	122400	1052944600	28350	28400	28400	28350	34
425	20231006	122300	1051980000	28350	28350	28350	28350	18
426	20231006	122200	1051469700	28350	28350	28350	28350	16
427	20231006	122100	1051016100	28300	28300	28300	28300	19
428	20231006	122000	1050478400	28350	28350	28350	28300	33
429	20231006	121900	1049543750	28350	28300	28350	28300	20
430	20231006	121800	1048977700	28250	28300	28300	28250	14
431	20231006	121700	1048582150	28300	28350	28350	28300	64
432	20231006	121600	1046770150	28200	28200	28200	28200	0
433	20231006	121500	1046770150	28200	28250	28250	28200	14
434	20231006	121400	1046375150	28300	28250	28400	28250	470
435	20231006	121300	1033065000	28250	28250	28250	28250	0
436	20231006	121200	1033065000	28250	28300	28350	28250	1228
437	20231006	121100	998356100	28300	28300	28300	28300	0
438	20231006	121000	998356100	28300	28300	28300	28300	71
439	20231006	120900	996346800	28250	28350	28350	28250	363
440	20231006	120800	986068450	28350	28350	28350	28350	15
441	20231006	120700	985643200	28350	28350	28350	28350	15
442	20231006	120600	985217950	28300	28300	28300	28300	59
443	20231006	120500	983548250	28350	28350	28350	28350	30
444	20231006	120400	982697750	28350	28350	28350	28350	1
445	20231006	120300	982669400	28400	28350	28400	28350	35
446	20231006	120200	981676200	28400	28400	28400	28400	15
447	20231006	120100	981250200	28400	28400	28400	28400	58
448	20231006	120000	979603000	28400	28300	28400	28300	51
449	20231006	115900	978156050	28300	28300	28300	28300	0
450	20231006	115800	978156050	28300	28350	28350	28300	70
451	20231006	115700	976174300	28250	28350	28350	28250	30
452	20231006	115600	975324800	28300	28300	28300	28300	28
453	20231006	115500	974532400	28300	28250	28300	28250	17
454	20231006	115400	974051350	28300	28250	28300	28250	79
455	20231006	115300	971817300	28300	28300	28300	28300	156
456	20231006	115200	967402500	28300	28300	28300	28300	23
457	20231006	115100	966751600	28300	28300	28300	28250	108
458	20231006	115000	963696350	28300	28300	28300	28300	87
459	20231006	114900	961234250	28300	28300	28300	28300	7
460	20231006	114800	961036150	28300	28250	28300	28250	31
461	20231006	114700	960159700	28250	28250	28250	28250	7
462	20231006	114600	959961950	28300	28250	28300	28250	21
463	20231006	114500	959367950	28250	28300	28300	28250	42
464	20231006	114400	958180750	28250	28200	28250	28200	57
465	20231006	114300	956572450	28250	28300	28300	28250	20
466	20231006	114200	956007400	28300	28250	28300	28200	318
467	20231006	114100	947023950	28300	28250	28300	28250	62
468	20231006	114000	945271350	28250	28250	28250	28250	198
469	20231006	113900	939677850	28200	28250	28250	28200	911
470	20231006	113800	913942950	28250	28300	28300	28250	50
471	20231006	113700	912529650	28250	28300	28300	28250	34
472	20231006	113600	911567650	28300	28250	28300	28250	31
473	20231006	113500	910691200	28250	28350	28350	28250	29
474	20231006	113400	909870400	28250	28250	28250	28250	30
475	20231006	113300	909022900	28300	28250	28300	28250	38
476	20231006	113200	907948600	28250	28300	28300	28250	156
477	20231006	113100	903535100	28350	28300	28350	28300	452
478	20231006	113000	890742750	28350	28300	28350	28300	859
479	20231006	112900	866432300	28350	28350	28350	28350	45
480	20231006	112800	865156550	28400	28400	28400	28400	15
481	20231006	112700	864730550	28350	28350	28350	28350	17
482	20231006	112600	864248600	28400	28400	28400	28400	15
483	20231006	112500	863822600	28400	28400	28400	28400	0
484	20231006	112400	863822600	28400	28350	28400	28300	83
485	20231006	112300	861469400	28350	28350	28350	28350	23
486	20231006	112200	860817350	28350	28350	28350	28350	31
487	20231006	112100	859938500	28350	28300	28350	28300	36
488	20231006	112000	858919000	28300	28350	28350	28300	350
489	20231006	111900	848998750	28400	28400	28400	28350	167
490	20231006	111800	844263450	28400	28450	28450	28400	113
491	20231006	111700	841052300	28400	28400	28400	28400	19
492	20231006	111600	840512700	28400	28400	28400	28400	21
493	20231006	111500	839916300	28350	28400	28400	28350	17
494	20231006	111400	839433950	28450	28450	28450	28450	14
495	20231006	111300	839035650	28400	28400	28400	28400	14
496	20231006	111200	838638050	28350	28400	28400	28350	17
497	20231006	111100	838155450	28400	28400	28400	28400	139
498	20231006	111000	834207850	28450	28450	28450	28450	0
499	20231006	110900	834207850	28450	28400	28450	28400	297
500	20231006	110800	825772350	28400	28500	28500	28400	153
501	20231006	110700	821423750	28450	28500	28500	28450	155
502	20231006	110600	817011300	28450	28550	28550	28450	121
503	20231006	110500	813562000	28500	28500	28500	28500	14
504	20231006	110400	813163000	28400	28400	28400	28400	0
505	20231006	110300	813163000	28400	28500	28500	28400	130
506	20231006	110200	809465250	28450	28450	28450	28450	291
507	20231006	110100	801186300	28450	28450	28450	28450	15
508	20231006	110000	800759550	28400	28400	28400	28400	17
509	20231006	105900	800276750	28400	28450	28450	28400	17
510	20231006	105800	799793200	28400	28400	28400	28400	3
511	20231006	105700	799708000	28450	28550	28550	28450	48
512	20231006	105600	798341400	28500	28500	28500	28500	10
513	20231006	105500	798056400	28500	28500	28500	28500	120
514	20231006	105400	794636400	28550	28550	28600	28550	97
515	20231006	105300	791866350	28550	28600	28600	28550	63
516	20231006	105200	790067650	28550	28550	28550	28550	15
517	20231006	105100	789639400	28600	28600	28600	28450	53
518	20231006	105000	788126450	28600	28450	28600	28450	516
519	20231006	104900	773394050	28450	28500	28550	28450	23
520	20231006	104800	772738700	28600	28550	28600	28400	834
521	20231006	104700	748957900	28500	28550	28550	28500	257
522	20231006	104600	741633100	28450	28500	28500	28450	19
523	20231006	104500	741091800	28450	28500	28500	28450	17
524	20231006	104400	740607500	28500	28500	28500	28500	3
525	20231006	104300	740522000	28400	28400	28400	28400	0
526	20231006	104200	740522000	28400	28450	28500	28400	200
527	20231006	104100	734830300	28600	28600	28600	28600	24
528	20231006	104000	734143900	28600	28600	28600	28600	1
529	20231006	103900	734115300	28400	28600	28600	28400	37
530	20231006	103800	733059800	28400	28400	28400	28400	42
531	20231006	103700	731867000	28400	28400	28400	28400	218
532	20231006	103600	725675800	28650	28600	28650	28450	559
533	20231006	103500	709700900	28600	28600	28600	28600	0
534	20231006	103400	709700900	28600	28500	28600	28500	16
535	20231006	103300	709244800	28450	28450	28450	28450	17
536	20231006	103200	708761150	28500	28500	28500	28500	41
537	20231006	103100	707592650	28500	28400	28500	28400	100
538	20231006	103000	704744650	28400	28350	28400	28300	87
539	20231006	102900	702276250	28300	28300	28300	28300	0
540	20231006	102800	702276250	28300	28350	28350	28300	10
541	20231006	102700	701992900	28350	28450	28450	28350	410
542	20231006	102600	690357700	28450	28450	28450	28450	5
543	20231006	102500	690215450	28450	28350	28450	28350	233
544	20231006	102400	683590000	28350	28400	28400	28350	41
545	20231006	102300	682427350	28400	28400	28400	28400	16
546	20231006	102200	681972950	28350	28350	28350	28350	205
547	20231006	102100	676161200	28350	28300	28350	28300	23
548	20231006	102000	675510000	28350	28350	28400	28350	174
549	20231006	101900	670576350	28350	28400	28400	28350	187
550	20231006	101800	665274100	28350	28400	28400	28350	187
551	20231006	101700	659963850	28400	28400	28400	28400	10
552	20231006	101600	659679850	28350	28450	28450	28350	217
553	20231006	101500	653524850	28350	28300	28400	28300	252
554	20231006	101400	646384650	28300	28350	28350	28300	399
555	20231006	101300	635078350	28400	28400	28400	28350	80
556	20231006	101200	632809550	28350	28500	28500	28350	984
557	20231006	101100	604875300	28450	28450	28600	28450	1036
558	20231006	101000	575326600	28450	28500	28500	28450	220
559	20231006	100900	569066600	28450	28550	28550	28450	767
560	20231006	100800	547213700	28600	28600	28650	28600	206
561	20231006	100700	541320950	28650	28650	28650	28650	10
562	20231006	100600	541034450	28650	28650	28650	28600	97
563	20231006	100500	538256250	28650	28650	28650	28650	15
564	20231006	100400	537826500	28650	28650	28650	28650	3
565	20231006	100300	537740550	28650	28650	28650	28600	126
566	20231006	100200	534135750	28650	28650	28650	28650	45
567	20231006	100100	532846500	28600	28750	28750	28600	457
568	20231006	100000	519758350	28650	28750	28750	28650	84
569	20231006	095900	517347450	28750	28750	28800	28700	857
570	20231006	095800	492715550	28750	28800	28800	28750	69
571	20231006	095700	490728550	28750	28900	28900	28750	118
572	20231006	095600	487328950	28900	28850	28950	28850	1147
573	20231006	095500	454186650	28850	28850	28850	28850	26
574	20231006	095400	453436550	28800	28800	28800	28800	17
575	20231006	095300	452946950	28800	28850	28850	28800	147
576	20231006	095200	448712500	28850	28750	28850	28750	145
577	20231006	095100	444532900	28800	28800	28850	28750	54
578	20231006	095000	442977100	28750	28750	28800	28750	232
579	20231006	094900	436306050	28700	28700	28700	28700	0
580	20231006	094800	436306050	28700	28700	28700	28650	167
581	20231006	094700	431513400	28750	28700	28750	28700	374
582	20231006	094600	420776700	28700	28650	28700	28650	11
583	20231006	094500	420461150	28600	28650	28650	28600	17
584	20231006	094400	419974150	28650	28650	28750	28650	126
585	20231006	094300	416364100	28650	28650	28750	28600	559
586	20231006	094200	400343650	28650	28700	28700	28650	33
587	20231006	094100	399397450	28700	28800	28850	28700	1571
588	20231006	094000	354296000	28800	28800	28800	28800	16
589	20231006	093900	353835200	28850	28850	28850	28700	29
590	20231006	093800	353001150	28850	28700	28850	28700	1032
591	20231006	093700	323378500	28650	28650	28650	28650	110
592	20231006	093600	320227000	28650	28600	28650	28550	149
593	20231006	093500	315963450	28600	28600	28600	28600	261
594	20231006	093400	308498850	28600	28600	28600	28550	235
595	20231006	093300	301788400	28550	28550	28550	28500	73
596	20231006	093200	299705100	28550	28500	28550	28500	598
597	20231006	093100	282646250	28500	28450	28500	28450	204
598	20231006	093000	276838200	28400	28400	28400	28350	144
599	20231006	092900	272751200	28400	28400	28400	28400	34
600	20231006	092800	271785600	28400	28400	28400	28400	18
601	20231006	092700	271274400	28350	28400	28400	28350	744
602	20231006	092600	250154950	28400	28500	28500	28400	148
603	20231006	092500	245948750	28450	28550	28550	28450	1844
604	20231006	092400	193460150	28550	28500	28550	28500	57
605	20231006	092300	191834950	28550	28550	28550	28550	25
606	20231006	092200	191121200	28550	28550	28550	28550	206
607	20231006	092100	185239900	28550	28550	28550	28550	292
608	20231006	092000	176903300	28550	28600	28600	28550	152
609	20231006	091900	172560750	28550	28600	28600	28550	160
610	20231006	091800	167991200	28600	28550	28650	28550	102
611	20231006	091700	165078050	28600	28550	28600	28550	942
612	20231006	091600	138147700	28500	28500	28500	28500	0
613	20231006	091500	138147700	28500	28450	28600	28450	248
614	20231006	091400	131087000	28500	28500	28500	28500	110
615	20231006	091300	127952000	28500	28500	28500	28500	111
616	20231006	091200	124788500	28500	28550	28600	28500	671
617	20231006	091100	105634750	28700	28650	28700	28650	134
618	20231006	091000	101795400	28650	28600	28650	28600	304
619	20231006	090900	93100950	28600	28550	28600	28550	185
620	20231006	090800	87813400	28600	28600	28600	28550	27
621	20231006	090700	87042100	28600	28550	28600	28550	357
622	20231006	090600	76837400	28600	28400	28600	28400	146
623	20231006	090500	72670600	28400	28400	28450	28350	885
624	20231006	090400	47533100	28400	28650	28650	28400	180
625	20231006	090300	42408700	28650	28850	28850	28650	140
626	20231006	090200	38390100	28850	28400	28850	28400	813
627	20231006	090100	15191000	28400	28550	28600	28400	192
628	20231006	090000	9719800	28600	28750	28750	28600	339