KissMeData/053610/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	192500	1857871550	42350	42350	42350	42350	1118
3	20231006	192400	1857871550	42350	42350	42350	42350	0
4	20231006	192300	1857871550	42350	42350	42350	42350	0
5	20231006	192200	1857871550	42350	42350	42350	42350	0
6	20231006	192100	1857871550	42350	42350	42350	42350	0
7	20231006	192000	1857871550	42350	42350	42350	42350	0
8	20231006	191900	1857871550	42350	42350	42350	42350	0
9	20231006	191800	1857871550	42350	42350	42350	42350	0
10	20231006	191700	1857871550	42350	42350	42350	42350	0
11	20231006	191600	1857871550	42350	42350	42350	42350	0
12	20231006	191500	1857871550	42350	42350	42350	42350	0
13	20231006	191400	1857871550	42350	42350	42350	42350	0
14	20231006	191300	1857871550	42350	42350	42350	42350	0
15	20231006	191200	1857871550	42350	42350	42350	42350	0
16	20231006	191100	1857871550	42350	42350	42350	42350	0
17	20231006	191000	1857871550	42350	42350	42350	42350	0
18	20231006	190900	1857871550	42350	42350	42350	42350	0
19	20231006	190800	1857871550	42350	42350	42350	42350	0
20	20231006	190700	1857871550	42350	42350	42350	42350	0
21	20231006	190600	1857871550	42350	42350	42350	42350	0
22	20231006	190500	1857871550	42350	42350	42350	42350	0
23	20231006	190400	1857871550	42350	42350	42350	42350	0
24	20231006	190300	1857871550	42350	42350	42350	42350	0
25	20231006	190200	1857871550	42350	42350	42350	42350	0
26	20231006	190100	1857871550	42350	42350	42350	42350	0
27	20231006	190000	1857871550	42350	42350	42350	42350	0
28	20231006	185900	1857871550	42350	42350	42350	42350	0
29	20231006	185800	1857871550	42350	42350	42350	42350	0
30	20231006	185700	1857871550	42350	42350	42350	42350	0
31	20231006	185600	1857871550	42350	42350	42350	42350	0
32	20231006	185500	1857871550	42350	42350	42350	42350	1118
33	20231006	185400	1857871550	42350	42350	42350	42350	0
34	20231006	185300	1857871550	42350	42350	42350	42350	0
35	20231006	185200	1857871550	42350	42350	42350	42350	0
36	20231006	185100	1857871550	42350	42350	42350	42350	0
37	20231006	185000	1857871550	42350	42350	42350	42350	0
38	20231006	184900	1857871550	42350	42350	42350	42350	0
39	20231006	184800	1857871550	42350	42350	42350	42350	0
40	20231006	184700	1857871550	42350	42350	42350	42350	0
41	20231006	184600	1857871550	42350	42350	42350	42350	0
42	20231006	184500	1857871550	42350	42350	42350	42350	0
43	20231006	184400	1857871550	42350	42350	42350	42350	0
44	20231006	184300	1857871550	42350	42350	42350	42350	0
45	20231006	184200	1857871550	42350	42350	42350	42350	0
46	20231006	184100	1857871550	42350	42350	42350	42350	0
47	20231006	184000	1857871550	42350	42350	42350	42350	0
48	20231006	183900	1857871550	42350	42350	42350	42350	0
49	20231006	183800	1857871550	42350	42350	42350	42350	0
50	20231006	183700	1857871550	42350	42350	42350	42350	0
51	20231006	183600	1857871550	42350	42350	42350	42350	0
52	20231006	183500	1857871550	42350	42350	42350	42350	0
53	20231006	183400	1857871550	42350	42350	42350	42350	0
54	20231006	183300	1857871550	42350	42350	42350	42350	0
55	20231006	183200	1857871550	42350	42350	42350	42350	0
56	20231006	183100	1857871550	42350	42350	42350	42350	0
57	20231006	183000	1857871550	42350	42350	42350	42350	0
58	20231006	182900	1857871550	42350	42350	42350	42350	0
59	20231006	182800	1857871550	42350	42350	42350	42350	0
60	20231006	182700	1857871550	42350	42350	42350	42350	0
61	20231006	182600	1857871550	42350	42350	42350	42350	0
62	20231006	182500	1857871550	42350	42350	42350	42350	1118
63	20231006	182400	1857871550	42350	42350	42350	42350	0
64	20231006	182300	1857871550	42350	42350	42350	42350	0
65	20231006	182200	1857871550	42350	42350	42350	42350	0
66	20231006	182100	1857871550	42350	42350	42350	42350	0
67	20231006	182000	1857871550	42350	42350	42350	42350	0
68	20231006	181900	1857871550	42350	42350	42350	42350	0
69	20231006	181800	1857871550	42350	42350	42350	42350	0
70	20231006	181700	1857871550	42350	42350	42350	42350	0
71	20231006	181600	1857871550	42350	42350	42350	42350	0
72	20231006	181500	1857871550	42350	42350	42350	42350	0
73	20231006	181400	1857871550	42350	42350	42350	42350	0
74	20231006	181300	1857871550	42350	42350	42350	42350	0
75	20231006	181200	1857871550	42350	42350	42350	42350	0
76	20231006	181100	1857871550	42350	42350	42350	42350	0
77	20231006	181000	1857871550	42350	42350	42350	42350	0
78	20231006	180900	1857871550	42350	42350	42350	42350	0
79	20231006	180800	1857871550	42350	42350	42350	42350	0
80	20231006	180700	1857871550	42350	42350	42350	42350	0
81	20231006	180600	1857871550	42350	42350	42350	42350	0
82	20231006	180500	1857871550	42350	42350	42350	42350	0
83	20231006	180400	1857871550	42350	42350	42350	42350	0
84	20231006	180300	1857871550	42350	42350	42350	42350	0
85	20231006	180200	1857871550	42350	42350	42350	42350	0
86	20231006	180100	1857871550	42350	42350	42350	42350	0
87	20231006	180000	1857871550	42350	42350	42350	42350	0
88	20231006	175900	1857871550	42350	42350	42350	42350	0
89	20231006	175800	1857871550	42350	42350	42350	42350	0
90	20231006	175700	1857871550	42350	42350	42350	42350	0
91	20231006	175600	1857871550	42350	42350	42350	42350	0
92	20231006	175500	1857871550	42350	42350	42350	42350	1118
93	20231006	175400	1857871550	42350	42350	42350	42350	0
94	20231006	175300	1857871550	42350	42350	42350	42350	0
95	20231006	175200	1857871550	42350	42350	42350	42350	0
96	20231006	175100	1857871550	42350	42350	42350	42350	0
97	20231006	175000	1857871550	42350	42350	42350	42350	0
98	20231006	174900	1857871550	42350	42350	42350	42350	0
99	20231006	174800	1857871550	42350	42350	42350	42350	0
100	20231006	174700	1857871550	42350	42350	42350	42350	0
101	20231006	174600	1857871550	42350	42350	42350	42350	0
102	20231006	174500	1857871550	42350	42350	42350	42350	0
103	20231006	174400	1857871550	42350	42350	42350	42350	0
104	20231006	174300	1857871550	42350	42350	42350	42350	0
105	20231006	174200	1857871550	42350	42350	42350	42350	0
106	20231006	174100	1857871550	42350	42350	42350	42350	0
107	20231006	174000	1857871550	42350	42350	42350	42350	0
108	20231006	173900	1857871550	42350	42350	42350	42350	0
109	20231006	173800	1857871550	42350	42350	42350	42350	0
110	20231006	173700	1857871550	42350	42350	42350	42350	0
111	20231006	173600	1857871550	42350	42350	42350	42350	0
112	20231006	173500	1857871550	42350	42350	42350	42350	0
113	20231006	173400	1857871550	42350	42350	42350	42350	0
114	20231006	173300	1857871550	42350	42350	42350	42350	0
115	20231006	173200	1857871550	42350	42350	42350	42350	0
116	20231006	173100	1857871550	42350	42350	42350	42350	0
117	20231006	173000	1857871550	42350	42350	42350	42350	0
118	20231006	172900	1857871550	42350	42350	42350	42350	0
119	20231006	172800	1857871550	42350	42350	42350	42350	0
120	20231006	172700	1857871550	42350	42350	42350	42350	0
121	20231006	172600	1857871550	42350	42350	42350	42350	0
122	20231006	172500	1857871550	42350	42350	42350	42350	1118
123	20231006	172400	1857871550	42350	42350	42350	42350	0
124	20231006	172300	1857871550	42350	42350	42350	42350	0
125	20231006	172200	1857871550	42350	42350	42350	42350	0
126	20231006	172100	1857871550	42350	42350	42350	42350	0
127	20231006	172000	1857871550	42350	42350	42350	42350	0
128	20231006	171900	1857871550	42350	42350	42350	42350	0
129	20231006	171800	1857871550	42350	42350	42350	42350	0
130	20231006	171700	1857871550	42350	42350	42350	42350	0
131	20231006	171600	1857871550	42350	42350	42350	42350	0
132	20231006	171500	1857871550	42350	42350	42350	42350	0
133	20231006	171400	1857871550	42350	42350	42350	42350	0
134	20231006	171300	1857871550	42350	42350	42350	42350	0
135	20231006	171200	1857871550	42350	42350	42350	42350	0
136	20231006	171100	1857871550	42350	42350	42350	42350	0
137	20231006	171000	1857871550	42350	42350	42350	42350	0
138	20231006	170900	1857871550	42350	42350	42350	42350	0
139	20231006	170800	1857871550	42350	42350	42350	42350	0
140	20231006	170700	1857871550	42350	42350	42350	42350	0
141	20231006	170600	1857871550	42350	42350	42350	42350	0
142	20231006	170500	1857871550	42350	42350	42350	42350	0
143	20231006	170400	1857871550	42350	42350	42350	42350	0
144	20231006	170300	1857871550	42350	42350	42350	42350	0
145	20231006	170200	1857871550	42350	42350	42350	42350	0
146	20231006	170100	1857871550	42350	42350	42350	42350	0
147	20231006	170000	1857871550	42350	42350	42350	42350	0
148	20231006	165900	1857871550	42350	42350	42350	42350	0
149	20231006	165800	1857871550	42350	42350	42350	42350	0
150	20231006	165700	1857871550	42350	42350	42350	42350	0
151	20231006	165600	1857871550	42350	42350	42350	42350	0
152	20231006	165500	1857871550	42350	42350	42350	42350	1118
153	20231006	165400	1857871550	42350	42350	42350	42350	0
154	20231006	165300	1857871550	42350	42350	42350	42350	0
155	20231006	165200	1857871550	42350	42350	42350	42350	0
156	20231006	165100	1857871550	42350	42350	42350	42350	0
157	20231006	165000	1857871550	42350	42350	42350	42350	0
158	20231006	164900	1857871550	42350	42350	42350	42350	0
159	20231006	164800	1857871550	42350	42350	42350	42350	0
160	20231006	164700	1857871550	42350	42350	42350	42350	0
161	20231006	164600	1857871550	42350	42350	42350	42350	0
162	20231006	164500	1857871550	42350	42350	42350	42350	0
163	20231006	164400	1857871550	42350	42350	42350	42350	0
164	20231006	164300	1857871550	42350	42350	42350	42350	0
165	20231006	164200	1857871550	42350	42350	42350	42350	0
166	20231006	164100	1857871550	42350	42350	42350	42350	0
167	20231006	164000	1857871550	42350	42350	42350	42350	0
168	20231006	163900	1857871550	42350	42350	42350	42350	0
169	20231006	163800	1857871550	42350	42350	42350	42350	0
170	20231006	163700	1857871550	42350	42350	42350	42350	0
171	20231006	163600	1857871550	42350	42350	42350	42350	0
172	20231006	163500	1857871550	42350	42350	42350	42350	0
173	20231006	163400	1857871550	42350	42350	42350	42350	0
174	20231006	163300	1857871550	42350	42350	42350	42350	0
175	20231006	163200	1857871550	42350	42350	42350	42350	0
176	20231006	163100	1857871550	42350	42350	42350	42350	0
177	20231006	163000	1857871550	42350	42350	42350	42350	0
178	20231006	162900	1857871550	42350	42350	42350	42350	0
179	20231006	162800	1857871550	42350	42350	42350	42350	0
180	20231006	162700	1857871550	42350	42350	42350	42350	0
181	20231006	162600	1857871550	42350	42350	42350	42350	0
182	20231006	162500	1857871550	42350	42350	42350	42350	1118
183	20231006	162400	1857871550	42350	42350	42350	42350	0
184	20231006	162300	1857871550	42350	42350	42350	42350	0
185	20231006	162200	1857871550	42350	42350	42350	42350	0
186	20231006	162100	1857871550	42350	42350	42350	42350	0
187	20231006	162000	1857871550	42350	42350	42350	42350	0
188	20231006	161900	1857871550	42350	42350	42350	42350	0
189	20231006	161800	1857871550	42350	42350	42350	42350	0
190	20231006	161700	1857871550	42350	42350	42350	42350	0
191	20231006	161600	1857871550	42350	42350	42350	42350	0
192	20231006	161500	1857871550	42350	42350	42350	42350	0
193	20231006	161400	1857871550	42350	42350	42350	42350	0
194	20231006	161300	1857871550	42350	42350	42350	42350	0
195	20231006	161200	1857871550	42350	42350	42350	42350	0
196	20231006	161100	1857871550	42350	42350	42350	42350	0
197	20231006	161000	1857871550	42350	42350	42350	42350	0
198	20231006	160900	1857871550	42350	42350	42350	42350	0
199	20231006	160800	1857871550	42350	42350	42350	42350	0
200	20231006	160700	1857871550	42350	42350	42350	42350	0
201	20231006	160600	1857871550	42350	42350	42350	42350	0
202	20231006	160500	1857871550	42350	42350	42350	42350	0
203	20231006	160400	1857871550	42350	42350	42350	42350	0
204	20231006	160300	1857871550	42350	42350	42350	42350	0
205	20231006	160200	1857871550	42350	42350	42350	42350	0
206	20231006	160100	1857871550	42350	42350	42350	42350	0
207	20231006	160000	1857871550	42350	42350	42350	42350	0
208	20231006	155900	1857871550	42350	42350	42350	42350	0
209	20231006	155800	1857871550	42350	42350	42350	42350	0
210	20231006	155700	1857871550	42350	42350	42350	42350	0
211	20231006	155600	1857871550	42350	42350	42350	42350	0
212	20231006	155500	1857871550	42350	42350	42350	42350	1118
213	20231006	155400	1857871550	42350	42350	42350	42350	0
214	20231006	155300	1857871550	42350	42350	42350	42350	0
215	20231006	155200	1857871550	42350	42350	42350	42350	0
216	20231006	155100	1857871550	42350	42350	42350	42350	0
217	20231006	155000	1857871550	42350	42350	42350	42350	0
218	20231006	154900	1857871550	42350	42350	42350	42350	0
219	20231006	154800	1857871550	42350	42350	42350	42350	0
220	20231006	154700	1857871550	42350	42350	42350	42350	0
221	20231006	154600	1857871550	42350	42350	42350	42350	0
222	20231006	154500	1857871550	42350	42350	42350	42350	0
223	20231006	154400	1857871550	42350	42350	42350	42350	0
224	20231006	154300	1857871550	42350	42350	42350	42350	0
225	20231006	154200	1857871550	42350	42350	42350	42350	0
226	20231006	154100	1857871550	42350	42350	42350	42350	0
227	20231006	154000	1857871550	42350	42350	42350	42350	0
228	20231006	153900	1857871550	42350	42350	42350	42350	0
229	20231006	153800	1857871550	42350	42350	42350	42350	0
230	20231006	153700	1857871550	42350	42350	42350	42350	0
231	20231006	153600	1857871550	42350	42350	42350	42350	0
232	20231006	153500	1857871550	42350	42350	42350	42350	0
233	20231006	153400	1857871550	42350	42350	42350	42350	0
234	20231006	153300	1857871550	42350	42350	42350	42350	0
235	20231006	153200	1857871550	42350	42350	42350	42350	0
236	20231006	153100	1857871550	42350	42350	42350	42350	0
237	20231006	153000	1857871550	42350	42350	42350	42350	1118
238	20231006	152900	1810524250	42450	42450	42450	42450	0
239	20231006	152800	1810524250	42450	42450	42450	42450	0
240	20231006	152700	1810524250	42450	42450	42450	42450	0
241	20231006	152600	1810524250	42450	42450	42450	42450	0
242	20231006	152500	1810524250	42450	42450	42450	42450	0
243	20231006	152400	1810524250	42450	42450	42450	42450	0
244	20231006	152300	1810524250	42450	42450	42450	42450	0
245	20231006	152200	1810524250	42450	42450	42450	42450	0
246	20231006	152100	1810524250	42450	42450	42450	42450	0
247	20231006	152000	1810524250	42450	42450	42450	42450	0
248	20231006	151900	1810524250	42450	42450	42500	42450	360
249	20231006	151800	1795240550	42450	42500	42500	42450	20
250	20231006	151700	1794391300	42500	42500	42500	42450	90
251	20231006	151600	1790567800	42500	42450	42500	42450	49
252	20231006	151500	1788485600	42400	42400	42500	42400	116
253	20231006	151400	1783559750	42400	42400	42400	42400	91
254	20231006	151300	1779701350	42400	42400	42400	42400	41
255	20231006	151200	1777962950	42350	42400	42400	42350	181
256	20231006	151100	1770289250	42400	42400	42400	42400	100
257	20231006	151000	1766049250	42400	42450	42500	42400	115
258	20231006	150900	1761164800	42500	42450	42500	42450	109
259	20231006	150800	1756537500	42450	42450	42450	42450	12
260	20231006	150700	1756028100	42450	42400	42450	42400	76
261	20231006	150600	1752804400	42400	42400	42400	42400	1
262	20231006	150500	1752762000	42450	42400	42450	42400	67
263	20231006	150400	1749918350	42400	42400	42400	42400	70
264	20231006	150300	1746950350	42400	42300	42400	42300	60
265	20231006	150200	1744409850	42350	42350	42350	42350	25
266	20231006	150100	1743351100	42350	42300	42350	42300	128
267	20231006	150000	1737934200	42300	42300	42300	42300	159
268	20231006	145900	1731208500	42300	42300	42300	42300	72
269	20231006	145800	1728162900	42250	42250	42250	42250	0
270	20231006	145700	1728162900	42250	42300	42300	42250	68
271	20231006	145600	1725287900	42300	42300	42300	42300	1
272	20231006	145500	1725245600	42250	42250	42250	42250	50
273	20231006	145400	1723133100	42250	42300	42300	42250	6
274	20231006	145300	1722879350	42300	42300	42300	42300	0
275	20231006	145200	1722879350	42300	42300	42300	42300	8
276	20231006	145100	1722540950	42300	42250	42300	42250	240
277	20231006	145000	1712398400	42250	42250	42250	42250	329
278	20231006	144900	1698498150	42200	42250	42250	42200	317
279	20231006	144800	1685120550	42200	42150	42200	42150	154
280	20231006	144700	1678621800	42150	42200	42250	42150	403
281	20231006	144600	1661614150	42200	42200	42200	42200	172
282	20231006	144500	1654355750	42250	42250	42250	42200	341
283	20231006	144400	1639948550	42300	42200	42300	42200	403
284	20231006	144300	1622930500	42200	42200	42200	42200	100
285	20231006	144200	1618710500	42250	42300	42300	42250	312
286	20231006	144100	1605521200	42300	42300	42300	42300	10
287	20231006	144000	1605098200	42300	42300	42300	42300	114
288	20231006	143900	1600276000	42300	42250	42300	42250	412
289	20231006	143800	1582859300	42250	42250	42250	42250	284
290	20231006	143700	1570860300	42300	42300	42300	42250	163
291	20231006	143600	1563967900	42300	42300	42300	42300	118
292	20231006	143500	1558976500	42300	42250	42300	42250	34
293	20231006	143400	1557538800	42250	42250	42250	42250	0
294	20231006	143300	1557538800	42250	42250	42250	42250	150
295	20231006	143200	1551201300	42300	42300	42300	42300	85
296	20231006	143100	1547605800	42300	42300	42300	42300	20
297	20231006	143000	1546759800	42300	42300	42300	42300	90
298	20231006	142900	1542952800	42250	42250	42250	42250	0
299	20231006	142800	1542952800	42250	42250	42250	42250	1
300	20231006	142700	1542910550	42300	42250	42300	42250	26
301	20231006	142600	1541812000	42250	42300	42300	42250	44
302	20231006	142500	1539952800	42250	42250	42250	42250	0
303	20231006	142400	1539952800	42250	42250	42250	42250	5
304	20231006	142300	1539741550	42250	42350	42350	42250	243
305	20231006	142200	1529462200	42350	42350	42350	42350	88
306	20231006	142100	1525735400	42350	42350	42350	42350	1
307	20231006	142000	1525693050	42300	42300	42300	42300	0
308	20231006	141900	1525693050	42300	42300	42300	42300	0
309	20231006	141800	1525693050	42300	42300	42300	42300	0
310	20231006	141700	1525693050	42300	42300	42300	42300	21
311	20231006	141600	1524804750	42300	42250	42300	42250	156
312	20231006	141500	1518206200	42250	42250	42250	42250	170
313	20231006	141400	1511023700	42250	42250	42250	42250	0
314	20231006	141300	1511023700	42250	42250	42250	42250	1
315	20231006	141200	1510981450	42200	42200	42200	42200	0
316	20231006	141100	1510981450	42200	42200	42200	42200	0
317	20231006	141000	1510981450	42200	42200	42200	42200	0
318	20231006	140900	1510981450	42200	42200	42200	42200	0
319	20231006	140800	1510981450	42200	42200	42200	42200	0
320	20231006	140700	1510981450	42200	42250	42250	42200	138
321	20231006	140600	1505154350	42300	42250	42300	42250	8
322	20231006	140500	1504816300	42300	42300	42300	42300	0
323	20231006	140400	1504816300	42300	42250	42300	42250	20
324	20231006	140300	1503971150	42250	42250	42250	42250	33
325	20231006	140200	1502576900	42250	42250	42250	42250	17
326	20231006	140100	1501858650	42200	42100	42200	42100	172
327	20231006	140000	1494606250	42100	42100	42100	42100	73
328	20231006	135900	1491532950	42100	42100	42100	42100	0
329	20231006	135800	1491532950	42100	42100	42100	42100	1
330	20231006	135700	1491490850	42150	42150	42150	42150	24
331	20231006	135600	1490479250	42150	42150	42150	42150	25
332	20231006	135500	1489425500	42200	42150	42200	42150	2
333	20231006	135400	1489341150	42150	42150	42150	42150	70
334	20231006	135300	1486390650	42100	42100	42100	42100	3
335	20231006	135200	1486264350	42100	42150	42150	42100	100
336	20231006	135100	1482049600	42150	42150	42150	42150	2
337	20231006	135000	1481965300	42150	42150	42150	42150	0
338	20231006	134900	1481965300	42150	42150	42150	42150	0
339	20231006	134800	1481965300	42150	42150	42150	42150	0
340	20231006	134700	1481965300	42150	42150	42150	42150	0
341	20231006	134600	1481965300	42150	42150	42150	42150	53
342	20231006	134500	1479731350	42100	42100	42100	42100	340
343	20231006	134400	1465417350	42100	42100	42100	42100	45
344	20231006	134300	1463522850	42100	42150	42200	42100	189
345	20231006	134200	1455555600	42200	42200	42200	42200	248
346	20231006	134100	1445090000	42250	42250	42250	42250	194
347	20231006	134000	1436893500	42250	42250	42250	42250	41
348	20231006	133900	1435161250	42250	42250	42250	42250	0
349	20231006	133800	1435161250	42250	42250	42250	42250	1
350	20231006	133700	1435119000	42250	42250	42250	42250	0
351	20231006	133600	1435119000	42250	42250	42250	42250	0
352	20231006	133500	1435119000	42250	42250	42250	42250	0
353	20231006	133400	1435119000	42250	42250	42250	42250	10
354	20231006	133300	1434696500	42250	42250	42250	42250	78
355	20231006	133200	1431401000	42250	42250	42250	42250	78
356	20231006	133100	1428105500	42250	42250	42250	42250	50
357	20231006	133000	1425993000	42250	42250	42250	42250	0
358	20231006	132900	1425993000	42250	42250	42250	42250	0
359	20231006	132800	1425993000	42250	42300	42300	42250	356
360	20231006	132700	1410947100	42300	42300	42300	42300	70
361	20231006	132600	1407986100	42300	42300	42300	42300	0
362	20231006	132500	1407986100	42300	42350	42350	42300	288
363	20231006	132400	1395791200	42400	42400	42400	42400	3
364	20231006	132300	1395664000	42400	42400	42400	42400	0
365	20231006	132200	1395664000	42400	42400	42400	42400	10
366	20231006	132100	1395240000	42400	42400	42400	42400	10
367	20231006	132000	1394816000	42400	42400	42400	42400	1
368	20231006	131900	1394773600	42400	42400	42400	42400	1
369	20231006	131800	1394731200	42400	42400	42400	42400	88
370	20231006	131700	1391000000	42400	42400	42400	42400	75
371	20231006	131600	1387820000	42300	42300	42300	42300	0
372	20231006	131500	1387820000	42300	42300	42300	42250	164
373	20231006	131400	1380883050	42250	42300	42300	42250	24
374	20231006	131300	1379869000	42300	42300	42300	42300	0
375	20231006	131200	1379869000	42300	42300	42300	42300	1
376	20231006	131100	1379826700	42250	42250	42250	42250	10
377	20231006	131000	1379404200	42300	42300	42300	42250	110
378	20231006	130900	1374751700	42300	42350	42350	42300	106
379	20231006	130800	1370264550	42400	42400	42400	42400	0
380	20231006	130700	1370264550	42400	42400	42400	42400	1
381	20231006	130600	1370222150	42400	42400	42400	42400	0
382	20231006	130500	1370222150	42400	42400	42400	42400	0
383	20231006	130400	1370222150	42400	42400	42400	42400	47
384	20231006	130300	1368229350	42400	42400	42400	42400	1
385	20231006	130200	1368186950	42400	42450	42450	42400	22
386	20231006	130100	1367254100	42400	42450	42450	42400	101
387	20231006	130000	1362971650	42450	42400	42450	42400	102
388	20231006	125900	1358646650	42350	42350	42350	42350	11
389	20231006	125800	1358180800	42350	42350	42350	42350	2
390	20231006	125700	1358096100	42400	42400	42400	42400	1
391	20231006	125600	1358053700	42350	42250	42350	42250	105
392	20231006	125500	1353611950	42250	42300	42300	42250	23
393	20231006	125400	1352639700	42300	42300	42300	42300	5
394	20231006	125300	1352428200	42300	42300	42300	42300	20
395	20231006	125200	1351582200	42300	42300	42300	42300	1
396	20231006	125100	1351539900	42350	42350	42350	42350	70
397	20231006	125000	1348575400	42300	42300	42300	42300	0
398	20231006	124900	1348575400	42300	42300	42300	42300	0
399	20231006	124800	1348575400	42300	42300	42300	42300	0
400	20231006	124700	1348575400	42300	42300	42300	42300	1
401	20231006	124600	1348533100	42300	42300	42300	42300	0
402	20231006	124500	1348533100	42300	42300	42300	42300	18
403	20231006	124400	1347771700	42300	42300	42300	42300	66
404	20231006	124300	1344979900	42200	42200	42200	42200	0
405	20231006	124200	1344979900	42200	42200	42200	42200	0
406	20231006	124100	1344979900	42200	42200	42200	42200	0
407	20231006	124000	1344979900	42200	42200	42200	42200	0
408	20231006	123900	1344979900	42200	42200	42200	42200	0
409	20231006	123800	1344979900	42200	42200	42200	42200	0
410	20231006	123700	1344979900	42200	42200	42200	42200	0
411	20231006	123600	1344979900	42200	42250	42250	42200	8
412	20231006	123500	1344642250	42300	42250	42300	42250	10
413	20231006	123400	1344219500	42250	42250	42250	42250	1
414	20231006	123300	1344177250	42250	42150	42300	42100	156
415	20231006	123200	1337595200	42250	42250	42250	42250	0
416	20231006	123100	1337595200	42250	42250	42250	42250	0
417	20231006	123000	1337595200	42250	42200	42250	42150	48
418	20231006	122900	1335571400	42150	42150	42150	42150	501
419	20231006	122800	1314454250	42150	42150	42150	42150	0
420	20231006	122700	1314454250	42150	42150	42150	42150	0
421	20231006	122600	1314454250	42150	42150	42150	42150	2
422	20231006	122500	1314369950	42150	42200	42200	42150	436
423	20231006	122400	1295978800	42250	42250	42250	42250	0
424	20231006	122300	1295978800	42250	42250	42250	42250	0
425	20231006	122200	1295978800	42250	42250	42250	42250	10
426	20231006	122100	1295556300	42250	42250	42250	42250	0
427	20231006	122000	1295556300	42250	42250	42250	42250	0
428	20231006	121900	1295556300	42250	42250	42250	42250	113
429	20231006	121800	1290782050	42250	42250	42250	42250	0
430	20231006	121700	1290782050	42250	42250	42250	42250	0
431	20231006	121600	1290782050	42250	42250	42250	42250	3
432	20231006	121500	1290655300	42300	42300	42300	42300	1
433	20231006	121400	1290613000	42250	42250	42250	42250	4
434	20231006	121300	1290444000	42250	42300	42300	42250	3
435	20231006	121200	1290317200	42300	42300	42300	42300	0
436	20231006	121100	1290317200	42300	42300	42300	42300	0
437	20231006	121000	1290317200	42300	42300	42300	42300	1
438	20231006	120900	1290274900	42300	42300	42300	42300	5
439	20231006	120800	1290063400	42300	42300	42300	42300	3
440	20231006	120700	1289936500	42250	42250	42250	42250	0
441	20231006	120600	1289936500	42250	42250	42250	42250	0
442	20231006	120500	1289936500	42250	42250	42250	42250	0
443	20231006	120400	1289936500	42250	42250	42300	42250	69
444	20231006	120300	1287018700	42300	42300	42300	42300	3
445	20231006	120200	1286891800	42300	42300	42300	42300	13
446	20231006	120100	1286341900	42300	42300	42300	42300	1
447	20231006	120000	1286299600	42300	42300	42300	42300	1
448	20231006	115900	1286257300	42300	42300	42300	42300	0
449	20231006	115800	1286257300	42300	42300	42300	42300	45
450	20231006	115700	1284353800	42300	42300	42300	42300	1
451	20231006	115600	1284311500	42250	42250	42250	42250	31
452	20231006	115500	1283001750	42200	42200	42200	42200	1
453	20231006	115400	1282959550	42250	42250	42250	42250	28
454	20231006	115300	1281776550	42200	42250	42250	42200	43
455	20231006	115200	1279961300	42200	42200	42200	42200	23
456	20231006	115100	1278990700	42150	42150	42150	42150	0
457	20231006	115000	1278990700	42150	42150	42150	42150	0
458	20231006	114900	1278990700	42150	42150	42150	42150	0
459	20231006	114800	1278990700	42150	42150	42150	42150	1
460	20231006	114700	1278948550	42200	42200	42200	42200	0
461	20231006	114600	1278948550	42200	42200	42200	42200	20
462	20231006	114500	1278104550	42200	42200	42200	42200	0
463	20231006	114400	1278104550	42200	42200	42200	42200	26
464	20231006	114300	1277007350	42200	42150	42200	42150	76
465	20231006	114200	1273800300	42100	42100	42100	42100	0
466	20231006	114100	1273800300	42100	42100	42100	42100	10
467	20231006	114000	1273379300	42100	42100	42100	42100	60
468	20231006	113900	1270853300	42150	42200	42200	42150	77
469	20231006	113800	1267606250	42200	42200	42200	42200	17
470	20231006	113700	1266888850	42250	42250	42250	42250	0
471	20231006	113600	1266888850	42250	42250	42250	42250	0
472	20231006	113500	1266888850	42250	42250	42250	42250	0
473	20231006	113400	1266888850	42250	42250	42250	42250	100
474	20231006	113300	1262663850	42250	42250	42250	42250	0
475	20231006	113200	1262663850	42250	42250	42250	42250	0
476	20231006	113100	1262663850	42250	42250	42250	42250	1
477	20231006	113000	1262621600	42100	42200	42200	42100	34
478	20231006	112900	1261188400	42200	42200	42200	42200	128
479	20231006	112800	1255786800	42200	42200	42200	42200	0
480	20231006	112700	1255786800	42200	42200	42200	42200	1
481	20231006	112600	1255744600	42200	42200	42200	42200	20
482	20231006	112500	1254900600	42200	42200	42200	42200	0
483	20231006	112400	1254900600	42200	42050	42200	42050	5
484	20231006	112300	1254689900	42050	42050	42050	42050	0
485	20231006	112200	1254689900	42050	42050	42050	42050	0
486	20231006	112100	1254689900	42050	42050	42050	42050	0
487	20231006	112000	1254689900	42050	42100	42100	42050	40
488	20231006	111900	1253007450	42100	42150	42150	42100	282
489	20231006	111800	1241129750	42200	42250	42250	42200	42
490	20231006	111700	1239357300	42250	42250	42250	42250	0
491	20231006	111600	1239357300	42250	42250	42250	42250	0
492	20231006	111500	1239357300	42250	42200	42250	42150	41
493	20231006	111400	1237628050	42200	42200	42200	42200	0
494	20231006	111300	1237628050	42200	42200	42250	42200	111
495	20231006	111200	1232943300	42200	42250	42250	42200	20
496	20231006	111100	1232098800	42400	42400	42400	42400	0
497	20231006	111000	1232098800	42400	42250	42400	42250	112
498	20231006	110900	1227366500	42400	42300	42400	42300	42
499	20231006	110800	1225589800	42400	42300	42400	42300	57
500	20231006	110700	1223178500	42300	42350	42350	42300	28
501	20231006	110600	1221992950	42400	42400	42500	42400	247
502	20231006	110500	1211519700	42500	42450	42500	42450	97
503	20231006	110400	1207400550	42450	42500	42500	42450	35
504	20231006	110300	1205914650	42450	42450	42500	42450	22
505	20231006	110200	1204980700	42450	42450	42500	42450	229
506	20231006	110100	1195249100	42450	42450	42450	42450	17
507	20231006	110000	1194527450	42500	42450	42500	42450	81
508	20231006	105900	1191087800	42400	42350	42400	42350	96
509	20231006	105800	1187017900	42350	42350	42350	42350	73
510	20231006	105700	1183926350	42350	42300	42350	42300	10
511	20231006	105600	1183503300	42300	42300	42300	42300	0
512	20231006	105500	1183503300	42300	42300	42300	42300	71
513	20231006	105400	1180500000	42200	42250	42250	42150	861
514	20231006	105300	1144202150	42300	42350	42350	42250	157
515	20231006	105200	1137564200	42350	42450	42450	42350	15
516	20231006	105100	1136927950	42350	42350	42350	42350	0
517	20231006	105000	1136927950	42350	42350	42350	42350	61
518	20231006	104900	1134344600	42350	42450	42450	42350	10
519	20231006	104800	1133920600	42450	42400	42450	42400	15
520	20231006	104700	1133284350	42500	42500	42500	42500	0
521	20231006	104600	1133284350	42500	42350	42500	42300	1224
522	20231006	104500	1081309200	42300	42300	42300	42300	50
523	20231006	104400	1079194200	42350	42350	42350	42200	480
524	20231006	104300	1058909800	42350	42350	42350	42350	11
525	20231006	104200	1058443950	42350	42350	42350	42350	2
526	20231006	104100	1058359250	42350	42350	42350	42350	5
527	20231006	104000	1058147500	42350	42350	42350	42350	20
528	20231006	103900	1057300500	42300	42300	42300	42300	0
529	20231006	103800	1057300500	42300	42250	42300	42250	34
530	20231006	103700	1055862350	42300	42300	42300	42300	0
531	20231006	103600	1055862350	42300	42300	42300	42300	105
532	20231006	103500	1051420850	42300	42250	42300	42250	147
533	20231006	103400	1045202850	42350	42350	42350	42350	8
534	20231006	103300	1044864050	42200	42350	42350	42200	275
535	20231006	103200	1033253400	42350	42300	42400	42300	549
536	20231006	103100	1009989300	42250	42150	42250	42150	88
537	20231006	103000	1006275550	42100	42050	42100	42050	66
538	20231006	102900	1003499150	42050	42050	42050	42050	111
539	20231006	102800	998831600	42000	42000	42000	42000	10
540	20231006	102700	998411600	42000	42000	42000	42000	109
541	20231006	102600	993833600	42000	42000	42000	42000	9
542	20231006	102500	993455600	42000	42000	42000	42000	3
543	20231006	102400	993329600	42000	42000	42050	42000	36
544	20231006	102300	991817100	42000	42000	42000	42000	4
545	20231006	102200	991649100	42000	42000	42000	42000	350
546	20231006	102100	976949100	42050	42050	42050	42050	154
547	20231006	102000	970473400	42050	42050	42050	42050	12
548	20231006	101900	969968800	42050	42000	42050	42000	25
549	20231006	101800	968917650	42050	42050	42050	42050	54
550	20231006	101700	966646950	42050	42100	42100	42050	54
551	20231006	101600	964375550	42100	42100	42100	42100	0
552	20231006	101500	964375550	42100	42200	42200	42100	76
553	20231006	101400	961174600	42200	42200	42200	42200	0
554	20231006	101300	961174600	42200	42200	42200	42200	45
555	20231006	101200	959275600	42200	42250	42250	42200	176
556	20231006	101100	951847050	42200	42200	42200	42200	61
557	20231006	101000	949272850	42100	42150	42200	42100	315
558	20231006	100900	936001600	42150	42150	42250	42150	302
559	20231006	100800	923267550	42200	42150	42200	42150	25
560	20231006	100700	922213750	42150	42150	42150	42150	52
561	20231006	100600	920021950	42200	42150	42200	42150	5
562	20231006	100500	919811100	42150	42100	42200	42100	19
563	20231006	100400	919010050	42050	42100	42100	42050	41
564	20231006	100300	917284600	42200	42200	42200	42200	0
565	20231006	100200	917284600	42200	42100	42200	42050	469
566	20231006	100100	897516900	42050	42150	42150	42050	53
567	20231006	100000	895287650	42150	42100	42150	42100	101
568	20231006	095900	891035500	42100	42200	42200	42100	513
569	20231006	095800	869425800	42200	42200	42200	42200	100
570	20231006	095700	865205800	42200	42250	42250	42200	133
571	20231006	095600	859591550	42250	42200	42300	42200	94
572	20231006	095500	855623600	42150	42200	42200	42150	9
573	20231006	095400	855244000	42150	42200	42200	42150	23
574	20231006	095300	854274400	42200	42200	42200	42200	10
575	20231006	095200	853852400	42200	42200	42200	42200	2
576	20231006	095100	853768000	42200	42100	42200	42100	355
577	20231006	095000	838792700	42050	42050	42050	42050	102
578	20231006	094900	834503600	42000	42000	42000	42000	26
579	20231006	094800	833411600	42000	42000	42000	41950	323
580	20231006	094700	819849550	41850	41750	42000	41750	1106
581	20231006	094600	773627400	41750	41550	41750	41550	1108
582	20231006	094500	727448350	41600	41500	41650	41450	1152
583	20231006	094400	679650800	41550	41700	41700	41550	1039
584	20231006	094300	636425600	41700	41850	41900	41700	861
585	20231006	094200	600436050	41850	41900	41900	41850	30
586	20231006	094100	599180050	41900	41900	41900	41850	380
587	20231006	094000	583260300	41900	41950	41950	41900	951
588	20231006	093900	543383950	42000	42000	42000	42000	5
589	20231006	093800	543173950	42000	42150	42150	42000	405
590	20231006	093700	526148300	42150	42000	42150	42000	187
591	20231006	093600	518277550	42050	42000	42050	42000	47
592	20231006	093500	516301700	42000	42000	42000	42000	50
593	20231006	093400	514201700	42000	42000	42000	42000	41
594	20231006	093300	512479700	42000	42000	42000	42000	10
595	20231006	093200	512059700	42000	42000	42000	42000	155
596	20231006	093100	505549700	42000	42000	42000	42000	11
597	20231006	093000	505087700	42000	42050	42050	42000	58
598	20231006	092900	502648850	42050	42050	42100	42050	147
599	20231006	092800	496467200	42000	42050	42100	42000	291
600	20231006	092700	484236200	42050	42050	42050	42050	100
601	20231006	092600	480031200	42100	42050	42100	42050	202
602	20231006	092500	471531950	42050	42050	42050	42050	32
603	20231006	092400	470186350	42050	42250	42250	42050	537
604	20231006	092300	447534600	42250	42350	42350	42250	70
605	20231006	092200	444576350	42400	42400	42400	42250	85
606	20231006	092100	440973850	42450	42300	42450	42250	150
607	20231006	092000	434622450	42300	42000	42300	42000	237
608	20231006	091900	424629050	42000	42100	42100	42000	409
609	20231006	091800	407428850	42100	42200	42200	42100	194
610	20231006	091700	399247350	42250	42250	42350	42250	292
611	20231006	091600	386898100	42250	42250	42250	42200	159
612	20231006	091500	380180400	42250	42150	42250	42150	113
613	20231006	091400	375410200	42150	42100	42150	42100	322
614	20231006	091300	361841300	42100	42100	42100	42100	227
615	20231006	091200	352284600	42150	42100	42150	42050	105
616	20231006	091100	347865450	42100	42000	42100	42000	183
617	20231006	091000	340174650	42000	42100	42100	42000	279
618	20231006	090900	328440650	41950	42000	42100	41900	275
619	20231006	090800	316903900	42000	42150	42150	42000	206
620	20231006	090700	308242050	42300	42300	42350	42150	174
621	20231006	090600	300883650	42300	41950	42350	41950	397
622	20231006	090500	284205600	41950	41950	42000	41850	604
623	20231006	090400	258909700	42050	41950	42300	41950	874
624	20231006	090300	222166250	42000	42400	42400	42000	728
625	20231006	090200	191499800	42400	42200	42400	42200	462
626	20231006	090100	171969550	42200	42650	42650	42200	1806
627	20231006	090000	95477300	42600	42000	42650	42000	2270