KissMeData/078340/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	193600	3900356650	41150	41150	41150	41150	1181
3	20231020	193500	3900356650	41150	41150	41150	41150	0
4	20231020	193400	3900356650	41150	41150	41150	41150	0
5	20231020	193300	3900356650	41150	41150	41150	41150	0
6	20231020	193200	3900356650	41150	41150	41150	41150	0
7	20231020	193100	3900356650	41150	41150	41150	41150	0
8	20231020	193000	3900356650	41150	41150	41150	41150	0
9	20231020	192900	3900356650	41150	41150	41150	41150	0
10	20231020	192800	3900356650	41150	41150	41150	41150	0
11	20231020	192700	3900356650	41150	41150	41150	41150	0
12	20231020	192600	3900356650	41150	41150	41150	41150	0
13	20231020	192500	3900356650	41150	41150	41150	41150	0
14	20231020	192400	3900356650	41150	41150	41150	41150	0
15	20231020	192300	3900356650	41150	41150	41150	41150	0
16	20231020	192200	3900356650	41150	41150	41150	41150	0
17	20231020	192100	3900356650	41150	41150	41150	41150	0
18	20231020	192000	3900356650	41150	41150	41150	41150	0
19	20231020	191900	3900356650	41150	41150	41150	41150	0
20	20231020	191800	3900356650	41150	41150	41150	41150	0
21	20231020	191700	3900356650	41150	41150	41150	41150	0
22	20231020	191600	3900356650	41150	41150	41150	41150	0
23	20231020	191500	3900356650	41150	41150	41150	41150	0
24	20231020	191400	3900356650	41150	41150	41150	41150	0
25	20231020	191300	3900356650	41150	41150	41150	41150	0
26	20231020	191200	3900356650	41150	41150	41150	41150	0
27	20231020	191100	3900356650	41150	41150	41150	41150	0
28	20231020	191000	3900356650	41150	41150	41150	41150	0
29	20231020	190900	3900356650	41150	41150	41150	41150	0
30	20231020	190800	3900356650	41150	41150	41150	41150	0
31	20231020	190700	3900356650	41150	41150	41150	41150	0
32	20231020	190600	3900356650	41150	41150	41150	41150	1181
33	20231020	190500	3900356650	41150	41150	41150	41150	0
34	20231020	190400	3900356650	41150	41150	41150	41150	0
35	20231020	190300	3900356650	41150	41150	41150	41150	0
36	20231020	190200	3900356650	41150	41150	41150	41150	0
37	20231020	190100	3900356650	41150	41150	41150	41150	0
38	20231020	190000	3900356650	41150	41150	41150	41150	0
39	20231020	185900	3900356650	41150	41150	41150	41150	0
40	20231020	185800	3900356650	41150	41150	41150	41150	0
41	20231020	185700	3900356650	41150	41150	41150	41150	0
42	20231020	185600	3900356650	41150	41150	41150	41150	0
43	20231020	185500	3900356650	41150	41150	41150	41150	0
44	20231020	185400	3900356650	41150	41150	41150	41150	0
45	20231020	185300	3900356650	41150	41150	41150	41150	0
46	20231020	185200	3900356650	41150	41150	41150	41150	0
47	20231020	185100	3900356650	41150	41150	41150	41150	0
48	20231020	185000	3900356650	41150	41150	41150	41150	0
49	20231020	184900	3900356650	41150	41150	41150	41150	0
50	20231020	184800	3900356650	41150	41150	41150	41150	0
51	20231020	184700	3900356650	41150	41150	41150	41150	0
52	20231020	184600	3900356650	41150	41150	41150	41150	0
53	20231020	184500	3900356650	41150	41150	41150	41150	0
54	20231020	184400	3900356650	41150	41150	41150	41150	0
55	20231020	184300	3900356650	41150	41150	41150	41150	0
56	20231020	184200	3900356650	41150	41150	41150	41150	0
57	20231020	184100	3900356650	41150	41150	41150	41150	0
58	20231020	184000	3900356650	41150	41150	41150	41150	0
59	20231020	183900	3900356650	41150	41150	41150	41150	0
60	20231020	183800	3900356650	41150	41150	41150	41150	0
61	20231020	183700	3900356650	41150	41150	41150	41150	0
62	20231020	183600	3900356650	41150	41150	41150	41150	1181
63	20231020	183500	3900356650	41150	41150	41150	41150	0
64	20231020	183400	3900356650	41150	41150	41150	41150	0
65	20231020	183300	3900356650	41150	41150	41150	41150	0
66	20231020	183200	3900356650	41150	41150	41150	41150	0
67	20231020	183100	3900356650	41150	41150	41150	41150	0
68	20231020	183000	3900356650	41150	41150	41150	41150	0
69	20231020	182900	3900356650	41150	41150	41150	41150	0
70	20231020	182800	3900356650	41150	41150	41150	41150	0
71	20231020	182700	3900356650	41150	41150	41150	41150	0
72	20231020	182600	3900356650	41150	41150	41150	41150	0
73	20231020	182500	3900356650	41150	41150	41150	41150	0
74	20231020	182400	3900356650	41150	41150	41150	41150	0
75	20231020	182300	3900356650	41150	41150	41150	41150	0
76	20231020	182200	3900356650	41150	41150	41150	41150	0
77	20231020	182100	3900356650	41150	41150	41150	41150	0
78	20231020	182000	3900356650	41150	41150	41150	41150	0
79	20231020	181900	3900356650	41150	41150	41150	41150	0
80	20231020	181800	3900356650	41150	41150	41150	41150	0
81	20231020	181700	3900356650	41150	41150	41150	41150	0
82	20231020	181600	3900356650	41150	41150	41150	41150	0
83	20231020	181500	3900356650	41150	41150	41150	41150	0
84	20231020	181400	3900356650	41150	41150	41150	41150	0
85	20231020	181300	3900356650	41150	41150	41150	41150	0
86	20231020	181200	3900356650	41150	41150	41150	41150	0
87	20231020	181100	3900356650	41150	41150	41150	41150	0
88	20231020	181000	3900356650	41150	41150	41150	41150	0
89	20231020	180900	3900356650	41150	41150	41150	41150	0
90	20231020	180800	3900356650	41150	41150	41150	41150	0
91	20231020	180700	3900356650	41150	41150	41150	41150	0
92	20231020	180600	3900356650	41150	41150	41150	41150	1181
93	20231020	180500	3900356650	41150	41150	41150	41150	0
94	20231020	180400	3900356650	41150	41150	41150	41150	0
95	20231020	180300	3900356650	41150	41150	41150	41150	0
96	20231020	180200	3900356650	41150	41150	41150	41150	0
97	20231020	180100	3900356650	41150	41150	41150	41150	0
98	20231020	180000	3900356650	41150	41150	41150	41150	0
99	20231020	175900	3900356650	41150	41150	41150	41150	0
100	20231020	175800	3900356650	41150	41150	41150	41150	0
101	20231020	175700	3900356650	41150	41150	41150	41150	0
102	20231020	175600	3900356650	41150	41150	41150	41150	0
103	20231020	175500	3900356650	41150	41150	41150	41150	0
104	20231020	175400	3900356650	41150	41150	41150	41150	0
105	20231020	175300	3900356650	41150	41150	41150	41150	0
106	20231020	175200	3900356650	41150	41150	41150	41150	0
107	20231020	175100	3900356650	41150	41150	41150	41150	0
108	20231020	175000	3900356650	41150	41150	41150	41150	0
109	20231020	174900	3900356650	41150	41150	41150	41150	0
110	20231020	174800	3900356650	41150	41150	41150	41150	0
111	20231020	174700	3900356650	41150	41150	41150	41150	0
112	20231020	174600	3900356650	41150	41150	41150	41150	0
113	20231020	174500	3900356650	41150	41150	41150	41150	0
114	20231020	174400	3900356650	41150	41150	41150	41150	0
115	20231020	174300	3900356650	41150	41150	41150	41150	0
116	20231020	174200	3900356650	41150	41150	41150	41150	0
117	20231020	174100	3900356650	41150	41150	41150	41150	0
118	20231020	174000	3900356650	41150	41150	41150	41150	0
119	20231020	173900	3900356650	41150	41150	41150	41150	0
120	20231020	173800	3900356650	41150	41150	41150	41150	0
121	20231020	173700	3900356650	41150	41150	41150	41150	0
122	20231020	173600	3900356650	41150	41150	41150	41150	1181
123	20231020	173500	3900356650	41150	41150	41150	41150	0
124	20231020	173400	3900356650	41150	41150	41150	41150	0
125	20231020	173300	3900356650	41150	41150	41150	41150	0
126	20231020	173200	3900356650	41150	41150	41150	41150	0
127	20231020	173100	3900356650	41150	41150	41150	41150	0
128	20231020	173000	3900356650	41150	41150	41150	41150	0
129	20231020	172900	3900356650	41150	41150	41150	41150	0
130	20231020	172800	3900356650	41150	41150	41150	41150	0
131	20231020	172700	3900356650	41150	41150	41150	41150	0
132	20231020	172600	3900356650	41150	41150	41150	41150	0
133	20231020	172500	3900356650	41150	41150	41150	41150	0
134	20231020	172400	3900356650	41150	41150	41150	41150	0
135	20231020	172300	3900356650	41150	41150	41150	41150	0
136	20231020	172200	3900356650	41150	41150	41150	41150	0
137	20231020	172100	3900356650	41150	41150	41150	41150	0
138	20231020	172000	3900356650	41150	41150	41150	41150	0
139	20231020	171900	3900356650	41150	41150	41150	41150	0
140	20231020	171800	3900356650	41150	41150	41150	41150	0
141	20231020	171700	3900356650	41150	41150	41150	41150	0
142	20231020	171600	3900356650	41150	41150	41150	41150	0
143	20231020	171500	3900356650	41150	41150	41150	41150	0
144	20231020	171400	3900356650	41150	41150	41150	41150	0
145	20231020	171300	3900356650	41150	41150	41150	41150	0
146	20231020	171200	3900356650	41150	41150	41150	41150	0
147	20231020	171100	3900356650	41150	41150	41150	41150	0
148	20231020	171000	3900356650	41150	41150	41150	41150	0
149	20231020	170900	3900356650	41150	41150	41150	41150	0
150	20231020	170800	3900356650	41150	41150	41150	41150	0
151	20231020	170700	3900356650	41150	41150	41150	41150	0
152	20231020	170600	3900356650	41150	41150	41150	41150	1181
153	20231020	170500	3900356650	41150	41150	41150	41150	0
154	20231020	170400	3900356650	41150	41150	41150	41150	0
155	20231020	170300	3900356650	41150	41150	41150	41150	0
156	20231020	170200	3900356650	41150	41150	41150	41150	0
157	20231020	170100	3900356650	41150	41150	41150	41150	0
158	20231020	170000	3900356650	41150	41150	41150	41150	0
159	20231020	165900	3900356650	41150	41150	41150	41150	0
160	20231020	165800	3900356650	41150	41150	41150	41150	0
161	20231020	165700	3900356650	41150	41150	41150	41150	0
162	20231020	165600	3900356650	41150	41150	41150	41150	0
163	20231020	165500	3900356650	41150	41150	41150	41150	0
164	20231020	165400	3900356650	41150	41150	41150	41150	0
165	20231020	165300	3900356650	41150	41150	41150	41150	0
166	20231020	165200	3900356650	41150	41150	41150	41150	0
167	20231020	165100	3900356650	41150	41150	41150	41150	0
168	20231020	165000	3900356650	41150	41150	41150	41150	0
169	20231020	164900	3900356650	41150	41150	41150	41150	0
170	20231020	164800	3900356650	41150	41150	41150	41150	0
171	20231020	164700	3900356650	41150	41150	41150	41150	0
172	20231020	164600	3900356650	41150	41150	41150	41150	0
173	20231020	164500	3900356650	41150	41150	41150	41150	0
174	20231020	164400	3900356650	41150	41150	41150	41150	0
175	20231020	164300	3900356650	41150	41150	41150	41150	0
176	20231020	164200	3900356650	41150	41150	41150	41150	0
177	20231020	164100	3900356650	41150	41150	41150	41150	0
178	20231020	164000	3900356650	41150	41150	41150	41150	0
179	20231020	163900	3900356650	41150	41150	41150	41150	0
180	20231020	163800	3900356650	41150	41150	41150	41150	0
181	20231020	163700	3900356650	41150	41150	41150	41150	0
182	20231020	163600	3900356650	41150	41150	41150	41150	1181
183	20231020	163500	3900356650	41150	41150	41150	41150	0
184	20231020	163400	3900356650	41150	41150	41150	41150	0
185	20231020	163300	3900356650	41150	41150	41150	41150	0
186	20231020	163200	3900356650	41150	41150	41150	41150	0
187	20231020	163100	3900356650	41150	41150	41150	41150	0
188	20231020	163000	3900356650	41150	41150	41150	41150	0
189	20231020	162900	3900356650	41150	41150	41150	41150	0
190	20231020	162800	3900356650	41150	41150	41150	41150	0
191	20231020	162700	3900356650	41150	41150	41150	41150	0
192	20231020	162600	3900356650	41150	41150	41150	41150	0
193	20231020	162500	3900356650	41150	41150	41150	41150	0
194	20231020	162400	3900356650	41150	41150	41150	41150	0
195	20231020	162300	3900356650	41150	41150	41150	41150	0
196	20231020	162200	3900356650	41150	41150	41150	41150	0
197	20231020	162100	3900356650	41150	41150	41150	41150	0
198	20231020	162000	3900356650	41150	41150	41150	41150	0
199	20231020	161900	3900356650	41150	41150	41150	41150	0
200	20231020	161800	3900356650	41150	41150	41150	41150	0
201	20231020	161700	3900356650	41150	41150	41150	41150	0
202	20231020	161600	3900356650	41150	41150	41150	41150	0
203	20231020	161500	3900356650	41150	41150	41150	41150	0
204	20231020	161400	3900356650	41150	41150	41150	41150	0
205	20231020	161300	3900356650	41150	41150	41150	41150	0
206	20231020	161200	3900356650	41150	41150	41150	41150	0
207	20231020	161100	3900356650	41150	41150	41150	41150	0
208	20231020	161000	3900356650	41150	41150	41150	41150	0
209	20231020	160900	3900356650	41150	41150	41150	41150	0
210	20231020	160800	3900356650	41150	41150	41150	41150	0
211	20231020	160700	3900356650	41150	41150	41150	41150	0
212	20231020	160600	3900356650	41150	41150	41150	41150	1181
213	20231020	160500	3900356650	41150	41150	41150	41150	0
214	20231020	160400	3900356650	41150	41150	41150	41150	0
215	20231020	160300	3900356650	41150	41150	41150	41150	0
216	20231020	160200	3900356650	41150	41150	41150	41150	0
217	20231020	160100	3900356650	41150	41150	41150	41150	0
218	20231020	160000	3900356650	41150	41150	41150	41150	0
219	20231020	155900	3900356650	41150	41150	41150	41150	0
220	20231020	155800	3900356650	41150	41150	41150	41150	0
221	20231020	155700	3900356650	41150	41150	41150	41150	0
222	20231020	155600	3900356650	41150	41150	41150	41150	0
223	20231020	155500	3900356650	41150	41150	41150	41150	0
224	20231020	155400	3900356650	41150	41150	41150	41150	0
225	20231020	155300	3900356650	41150	41150	41150	41150	0
226	20231020	155200	3900356650	41150	41150	41150	41150	0
227	20231020	155100	3900356650	41150	41150	41150	41150	0
228	20231020	155000	3900356650	41150	41150	41150	41150	0
229	20231020	154900	3900356650	41150	41150	41150	41150	0
230	20231020	154800	3900356650	41150	41150	41150	41150	0
231	20231020	154700	3900356650	41150	41150	41150	41150	0
232	20231020	154600	3900356650	41150	41150	41150	41150	0
233	20231020	154500	3900356650	41150	41150	41150	41150	0
234	20231020	154400	3900356650	41150	41150	41150	41150	0
235	20231020	154300	3900356650	41150	41150	41150	41150	0
236	20231020	154200	3900356650	41150	41150	41150	41150	0
237	20231020	154100	3900356650	41150	41150	41150	41150	0
238	20231020	154000	3900356650	41150	41150	41150	41150	0
239	20231020	153900	3900356650	41150	41150	41150	41150	0
240	20231020	153800	3900356650	41150	41150	41150	41150	0
241	20231020	153700	3900356650	41150	41150	41150	41150	0
242	20231020	153600	3900356650	41150	41150	41150	41150	1181
243	20231020	153500	3900356650	41150	41150	41150	41150	0
244	20231020	153400	3900356650	41150	41150	41150	41150	0
245	20231020	153300	3900356650	41150	41150	41150	41150	0
246	20231020	153200	3900356650	41150	41150	41150	41150	0
247	20231020	153100	3900356650	41150	41150	41150	41150	0
248	20231020	153000	3900356650	41150	41150	41150	41150	1181
249	20231020	152900	3851758500	41200	41200	41200	41200	0
250	20231020	152800	3851758500	41200	41200	41200	41200	0
251	20231020	152700	3851758500	41200	41200	41200	41200	0
252	20231020	152600	3851758500	41200	41200	41200	41200	0
253	20231020	152500	3851758500	41200	41200	41200	41200	0
254	20231020	152400	3851758500	41200	41200	41200	41200	0
255	20231020	152300	3851758500	41200	41200	41200	41200	0
256	20231020	152200	3851758500	41200	41200	41200	41200	0
257	20231020	152100	3851758500	41200	41200	41200	41200	0
258	20231020	152000	3851758500	41200	41200	41200	41200	0
259	20231020	151900	3851758500	41200	41300	41350	41100	722
260	20231020	151800	3821985150	41300	41250	41300	41250	96
261	20231020	151700	3818024650	41250	41200	41250	41200	173
262	20231020	151600	3810893950	41250	41250	41250	41200	170
263	20231020	151500	3803885000	41250	41200	41250	41200	443
264	20231020	151400	3785631900	41200	41200	41200	41200	0
265	20231020	151300	3785631900	41200	41150	41250	41150	109
266	20231020	151200	3781141400	41200	41100	41200	41100	195
267	20231020	151100	3773113500	41150	41200	41250	41150	758
268	20231020	151000	3741887300	41200	41250	41250	41200	41
269	20231020	150900	3740196150	41250	41200	41250	41200	106
270	20231020	150800	3735827150	41250	41250	41250	41250	395
271	20231020	150700	3719533400	41300	41300	41300	41300	142
272	20231020	150600	3713668800	41300	41300	41300	41250	103
273	20231020	150500	3709415550	41250	41300	41300	41250	402
274	20231020	150400	3692819800	41250	41250	41300	41250	139
275	20231020	150300	3687084950	41250	41200	41250	41200	125
276	20231020	150200	3681932950	41250	41250	41250	41250	64
277	20231020	150100	3679292950	41250	41250	41250	41250	29
278	20231020	150000	3678096700	41250	41250	41250	41200	9
279	20231020	145900	3677725500	41250	41250	41250	41250	34
280	20231020	145800	3676323000	41250	41250	41250	41200	180
281	20231020	145700	3668898850	41250	41250	41250	41250	59
282	20231020	145600	3666465100	41250	41250	41250	41250	2
283	20231020	145500	3666382600	41300	41200	41300	41100	365
284	20231020	145400	3651353600	41200	41200	41200	41200	36
285	20231020	145300	3649870400	41250	41250	41250	41250	0
286	20231020	145200	3649870400	41250	41250	41250	41250	51
287	20231020	145100	3647766650	41250	41250	41300	41250	69
288	20231020	145000	3644919850	41300	41350	41350	41300	165
289	20231020	144900	3638104750	41350	41400	41400	41350	289
290	20231020	144800	3626154550	41350	41350	41350	41350	19
291	20231020	144700	3625368900	41350	41400	41400	41350	25
292	20231020	144600	3624334150	41450	41450	41450	41400	149
293	20231020	144500	3618158350	41450	41450	41450	41450	61
294	20231020	144400	3615629900	41500	41300	41500	41300	88
295	20231020	144300	3611989450	41350	41350	41350	41350	96
296	20231020	144200	3608019850	41350	41350	41400	41300	171
297	20231020	144100	3600953550	41400	41400	41400	41400	75
298	20231020	144000	3597848550	41450	41400	41450	41400	54
299	20231020	143900	3595611350	41400	41350	41400	41300	118
300	20231020	143800	3590732600	41300	41450	41450	41300	192
301	20231020	143700	3582792700	41500	41350	41500	41300	448
302	20231020	143600	3564263850	41350	41400	41400	41350	51
303	20231020	143500	3562152700	41400	41400	41400	41400	102
304	20231020	143400	3557929900	41450	41400	41450	41400	274
305	20231020	143300	3546582800	41500	41400	41500	41400	99
306	20231020	143200	3542478950	41350	41450	41500	41350	69
307	20231020	143100	3539617650	41450	41550	41550	41400	378
308	20231020	143000	3523946450	41550	41500	41600	41500	84
309	20231020	142900	3520457000	41500	41550	41550	41450	265
310	20231020	142800	3509460350	41550	41500	41550	41500	87
311	20231020	142700	3505848350	41500	41550	41550	41500	46
312	20231020	142600	3503939300	41550	41600	41600	41500	160
313	20231020	142500	3497294800	41650	41650	41650	41600	612
314	20231020	142400	3471807200	41700	41650	41700	41650	89
315	20231020	142300	3468100250	41700	41700	41700	41700	27
316	20231020	142200	3466974350	41700	41750	41750	41650	641
317	20231020	142100	3440266900	41700	41700	41700	41700	2
318	20231020	142000	3440183500	41700	41750	41750	41700	82
319	20231020	141900	3436761900	41750	41650	41800	41650	89
320	20231020	141800	3433049150	41650	41600	41650	41600	182
321	20231020	141700	3425476350	41600	41550	41600	41550	33
322	20231020	141600	3424104100	41550	41500	41550	41500	70
323	20231020	141500	3421198850	41450	41400	41450	41400	114
324	20231020	141400	3416473600	41400	41400	41400	41400	128
325	20231020	141300	3411174400	41450	41450	41500	41450	102
326	20231020	141200	3406943700	41450	41500	41500	41450	213
327	20231020	141100	3398107400	41550	41600	41600	41500	86
328	20231020	141000	3394534900	41550	41550	41600	41550	69
329	20231020	140900	3391666350	41600	41600	41600	41600	168
330	20231020	140800	3384677550	41550	41550	41550	41550	8
331	20231020	140700	3384345150	41550	41700	41800	41550	245
332	20231020	140600	3374135800	41700	41800	41800	41700	128
333	20231020	140500	3368791450	41800	41750	41800	41750	117
334	20231020	140400	3363902050	41800	41600	41800	41550	538
335	20231020	140300	3341531900	41500	41550	41550	41450	119
336	20231020	140200	3336593100	41550	41550	41550	41550	18
337	20231020	140100	3335845200	41600	41600	41600	41200	870
338	20231020	140000	3299851100	41600	41600	41600	41600	1
339	20231020	135900	3299809500	41600	41750	41750	41600	244
340	20231020	135800	3289636150	41750	41550	41750	41550	41
341	20231020	135700	3287927900	41550	41600	41600	41500	418
342	20231020	135600	3270554800	41650	41700	41700	41650	148
343	20231020	135500	3264388700	41750	41700	41750	41700	188
344	20231020	135400	3256545650	41700	41950	41950	41700	332
345	20231020	135300	3242649600	41950	41950	41950	41950	28
346	20231020	135200	3241475000	41900	41950	41950	41900	85
347	20231020	135100	3237909850	41900	41900	41900	41900	38
348	20231020	135000	3236317650	41900	41850	41950	41850	138
349	20231020	134900	3230536550	41750	41850	41850	41700	346
350	20231020	134800	3216068800	41900	41850	41950	41850	80
351	20231020	134700	3212716500	41800	41900	41900	41750	80
352	20231020	134600	3209372800	42050	41900	42050	41500	647
353	20231020	134500	3182254800	41900	41800	41900	41650	959
354	20231020	134400	3142278700	41750	41900	41900	41750	203
355	20231020	134300	3133781750	41900	41850	41900	41850	131
356	20231020	134200	3128298750	41850	42000	42000	41650	219
357	20231020	134100	3119154750	42000	41800	42050	41750	1083
358	20231020	134000	3073727050	41800	41750	41850	41750	262
359	20231020	133900	3062768950	41750	41750	41800	41750	209
360	20231020	133800	3054037700	41750	41750	41800	41650	151
361	20231020	133700	3047736350	41750	41650	41750	41650	238
362	20231020	133600	3037807450	41700	41700	41700	41550	114
363	20231020	133500	3033058300	41700	41700	41750	41700	335
364	20231020	133400	3019073400	41700	41750	41800	41700	346
365	20231020	133300	3004629100	41750	41600	41750	41550	1141
366	20231020	133200	2957057100	41600	41600	41750	41500	391
367	20231020	133100	2940771750	41600	41400	41700	41400	1440
368	20231020	133000	2880971250	41400	41350	41400	41350	185
369	20231020	132900	2873320650	41350	41300	41350	41300	10
370	20231020	132800	2872907200	41350	41250	41350	41250	175
371	20231020	132700	2865682350	41250	41250	41250	41250	66
372	20231020	132600	2862959850	41250	41150	41250	41150	1061
373	20231020	132500	2819259100	41100	41150	41150	41100	72
374	20231020	132400	2816299050	41150	41100	41150	41100	41
375	20231020	132300	2814613800	41100	41100	41150	41050	168
376	20231020	132200	2807712950	41100	41100	41100	41100	10
377	20231020	132100	2807301950	41100	41100	41100	41100	1
378	20231020	132000	2807260850	41100	41100	41100	41100	127
379	20231020	131900	2802041150	41100	41100	41100	41100	61
380	20231020	131800	2799534050	41050	41050	41050	41050	7
381	20231020	131700	2799246700	41050	41000	41050	41000	28
382	20231020	131600	2798098450	41000	41000	41000	41000	50
383	20231020	131500	2796048450	41000	41050	41100	41000	268
384	20231020	131400	2785047950	41050	41050	41050	41050	55
385	20231020	131300	2782790200	41050	41050	41050	41050	1
386	20231020	131200	2782749150	41100	41100	41150	41050	360
387	20231020	131100	2767953150	41100	41100	41100	41100	0
388	20231020	131000	2767953150	41100	41150	41150	41100	5
389	20231020	130900	2767747550	41150	41150	41150	41150	43
390	20231020	130800	2765978100	41100	41100	41100	41100	13
391	20231020	130700	2765443800	41100	41100	41100	41100	38
392	20231020	130600	2763882000	41150	41100	41150	41100	418
393	20231020	130500	2746699950	41100	41100	41100	41100	0
394	20231020	130400	2746699950	41100	41100	41100	41100	180
395	20231020	130300	2739301950	41150	41150	41150	41150	18
396	20231020	130200	2738561250	41100	41100	41100	41100	0
397	20231020	130100	2738561250	41100	41150	41150	41100	45
398	20231020	130000	2736710500	41150	41100	41150	41100	430
399	20231020	125900	2719036400	41100	41100	41100	41100	0
400	20231020	125800	2719036400	41100	41100	41100	41100	76
401	20231020	125700	2715912800	41050	41050	41100	41050	273
402	20231020	125600	2704704850	41050	41000	41050	41000	2
403	20231020	125500	2704622800	41000	41000	41000	41000	56
404	20231020	125400	2702326800	41000	41000	41000	41000	2
405	20231020	125300	2702244800	40950	41050	41050	40900	224
406	20231020	125200	2693057300	41100	41100	41100	41100	2
407	20231020	125100	2692975100	41100	41100	41100	41100	0
408	20231020	125000	2692975100	41100	41100	41100	41100	4
409	20231020	124900	2692810700	41100	41050	41100	41050	117
410	20231020	124800	2688007200	41050	41050	41050	41000	51
411	20231020	124700	2685914200	41050	41050	41050	41050	17
412	20231020	124600	2685216350	41050	41050	41050	41050	16
413	20231020	124500	2684559550	41050	41050	41050	41050	243
414	20231020	124400	2674584400	41050	41050	41050	41050	1
415	20231020	124300	2674543350	41050	41100	41100	41050	15
416	20231020	124200	2673927150	41050	41050	41050	41050	5
417	20231020	124100	2673721900	41050	41000	41050	41000	75
418	20231020	124000	2670646650	41000	41050	41050	40950	56
419	20231020	123900	2668350900	41100	41100	41100	41100	0
420	20231020	123800	2668350900	41100	41050	41100	41050	76
421	20231020	123700	2665230050	41100	41100	41100	41100	0
422	20231020	123600	2665230050	41100	41100	41100	41100	0
423	20231020	123500	2665230050	41100	41100	41100	41100	0
424	20231020	123400	2665230050	41100	41000	41100	41000	13
425	20231020	123300	2664696350	41000	41000	41000	41000	25
426	20231020	123200	2663671350	41000	40950	41000	40950	32
427	20231020	123100	2662359400	41100	41100	41100	41100	0
428	20231020	123000	2662359400	41100	41000	41100	41000	180
429	20231020	122900	2654976000	41050	41050	41050	41050	41
430	20231020	122800	2653292950	41100	41100	41100	41100	0
431	20231020	122700	2653292950	41100	41050	41100	41050	236
432	20231020	122600	2643603850	41050	41050	41050	41050	23
433	20231020	122500	2642659700	41100	41100	41100	41100	0
434	20231020	122400	2642659700	41100	41100	41100	41100	31
435	20231020	122300	2641385600	41100	41100	41100	41100	17
436	20231020	122200	2640686900	41100	41100	41150	41100	82
437	20231020	122100	2637316150	41150	41100	41150	41100	39
438	20231020	122000	2635712350	41150	41150	41150	41150	0
439	20231020	121900	2635712350	41150	41150	41150	41150	3
440	20231020	121800	2635588900	41150	41100	41150	41100	29
441	20231020	121700	2634395800	41150	41150	41150	41150	0
442	20231020	121600	2634395800	41150	41150	41150	41150	36
443	20231020	121500	2632914400	41100	41100	41100	41050	30
444	20231020	121400	2631681650	41200	41200	41200	41200	4
445	20231020	121300	2631516850	41150	41200	41200	41100	193
446	20231020	121200	2623570750	41150	41150	41200	41000	291
447	20231020	121100	2611602550	41150	41150	41150	41150	31
448	20231020	121000	2610326900	41100	41000	41100	40950	154
449	20231020	120900	2604017650	41150	41150	41150	41050	151
450	20231020	120800	2597807450	41150	41150	41150	41150	0
451	20231020	120700	2597807450	41150	41000	41150	41000	100
452	20231020	120600	2593705500	41000	41100	41100	41000	84
453	20231020	120500	2590260700	41000	41000	41000	41000	0
454	20231020	120400	2590260700	41000	40950	41100	40950	416
455	20231020	120300	2573196550	40950	41000	41000	40950	180
456	20231020	120200	2565820400	40950	41000	41000	40950	34
457	20231020	120100	2564427000	40950	41000	41000	40950	15
458	20231020	120000	2563812700	41000	41000	41050	40950	238
459	20231020	115900	2554054450	41000	41000	41250	41000	3309
460	20231020	115800	2418138600	40950	40950	41000	40950	738
461	20231020	115700	2387906200	40950	40900	40950	40900	173
462	20231020	115600	2380828600	40850	40900	40900	40850	169
463	20231020	115500	2373917000	40900	40900	40900	40900	18
464	20231020	115400	2373180800	40900	40900	40900	40850	345
465	20231020	115300	2359075500	40900	40900	40900	40900	0
466	20231020	115200	2359075500	40900	40750	40900	40750	186
467	20231020	115100	2351477850	40850	40750	40850	40750	53
468	20231020	115000	2349317300	40750	40800	40850	40750	57
469	20231020	114900	2346991250	40800	40650	40800	40650	331
470	20231020	114800	2333509550	40700	40700	40700	40650	59
471	20231020	114700	2331108400	40650	40700	40700	40650	199
472	20231020	114600	2323017000	40650	40650	40650	40650	0
473	20231020	114500	2323017000	40650	40750	40750	40650	25
474	20231020	114400	2321998350	40750	40650	40750	40650	14
475	20231020	114300	2321427950	40650	40750	40850	40650	226
476	20231020	114200	2312224750	40750	40700	40750	40700	8
477	20231020	114100	2311898800	40750	40650	40750	40650	170
478	20231020	114000	2304980450	40650	40700	40700	40650	50
479	20231020	113900	2302946750	40700	40650	40700	40650	160
480	20231020	113800	2296436250	40650	40650	40650	40600	110
481	20231020	113700	2291965250	40650	40650	40700	40650	126
482	20231020	113600	2286842050	40700	40750	40750	40700	60
483	20231020	113500	2284400000	40750	40750	40750	40750	4
484	20231020	113400	2284237000	40800	40800	40800	40750	92
485	20231020	113300	2280485550	40850	40750	40850	40750	66
486	20231020	113200	2277792450	40800	40700	40800	40700	518
487	20231020	113100	2256705600	40850	40850	40850	40850	0
488	20231020	113000	2256705600	40850	40850	40850	40850	12
489	20231020	112900	2256215400	40850	40750	40850	40750	138
490	20231020	112800	2250583050	40850	40800	40850	40800	109
491	20231020	112700	2246133250	40850	40800	40850	40800	146
492	20231020	112600	2240174900	40850	40850	40850	40850	3
493	20231020	112500	2240052350	40850	40850	40850	40850	21
494	20231020	112400	2239194500	40850	40850	40850	40850	84
495	20231020	112300	2235763100	40900	40900	40950	40900	213
496	20231020	112200	2227050650	40950	40950	40950	40950	1
497	20231020	112100	2227009700	40950	40800	40950	40800	499
498	20231020	112000	2206608950	40850	40700	40850	40700	235
499	20231020	111900	2197035850	40650	40800	40850	40600	388
500	20231020	111800	2181244650	40800	40800	40800	40700	113
501	20231020	111700	2176634850	40800	40750	40800	40700	190
502	20231020	111600	2168891350	40800	40800	40850	40800	131
503	20231020	111500	2163545850	40800	40800	40800	40800	1
504	20231020	111400	2163505050	40800	40750	40800	40700	479
505	20231020	111300	2143989700	40850	40850	40850	40850	187
506	20231020	111200	2136350750	40900	40900	40900	40800	320
507	20231020	111100	2123289200	40900	40950	40950	40850	380
508	20231020	111000	2107755650	41000	41000	41050	40950	400
509	20231020	110900	2091360050	41050	40900	41050	40900	560
510	20231020	110800	2068446150	40900	40750	41100	40750	2867
511	20231020	110700	1951102350	40700	40700	40700	40700	17
512	20231020	110600	1950410450	40750	40750	40750	40750	55
513	20231020	110500	1948169200	40700	40700	40700	40700	3
514	20231020	110400	1948047100	40700	40700	40750	40700	21
515	20231020	110300	1947191600	40750	40700	40750	40700	253
516	20231020	110200	1936892300	40700	40700	40700	40700	0
517	20231020	110100	1936892300	40700	40650	40700	40650	222
518	20231020	110000	1927865150	40700	40650	40700	40650	33
519	20231020	105900	1926523300	40650	40650	40650	40650	2
520	20231020	105800	1926442000	40650	40600	40650	40600	35
521	20231020	105700	1925019300	40650	40650	40700	40650	139
522	20231020	105600	1919368350	40650	40650	40650	40650	0
523	20231020	105500	1919368350	40650	40700	40700	40550	239
524	20231020	105400	1909660900	40750	40700	40750	40650	98
525	20231020	105300	1905671100	40700	40700	40750	40700	32
526	20231020	105200	1904368650	40750	40700	40750	40700	142
527	20231020	105100	1898588450	40700	40700	40700	40700	39
528	20231020	105000	1897001150	40700	40650	40700	40650	51
529	20231020	104900	1894926650	40650	40650	40650	40600	104
530	20231020	104800	1890702800	40650	40650	40650	40650	123
531	20231020	104700	1885702850	40650	40550	40700	40500	223
532	20231020	104600	1876642200	40600	40700	40700	40600	51
533	20231020	104500	1874567900	40650	40550	40650	40550	61
534	20231020	104400	1872088350	40600	40600	40650	40600	276
535	20231020	104300	1860874200	40600	40550	40600	40550	245
536	20231020	104200	1850934500	40600	40600	40600	40600	1
537	20231020	104100	1850893900	40600	40450	40650	40450	2364
538	20231020	104000	1755194600	40450	40400	40450	40200	178
539	20231020	103900	1748017900	40400	40400	40450	40400	71
540	20231020	103800	1745149000	40450	40450	40450	40400	174
541	20231020	103700	1738115800	40450	40550	40550	40450	195
542	20231020	103600	1730218050	40550	40550	40550	40550	124
543	20231020	103500	1725189850	40600	40550	40600	40550	121
544	20231020	103400	1720282250	40550	40550	40600	40550	199
545	20231020	103300	1712209750	40550	40500	40550	40500	340
546	20231020	103200	1698433450	40500	40500	40500	40300	2149
547	20231020	103100	1611810200	40550	40500	40550	40500	109
548	20231020	103000	1607391900	40500	40500	40500	40500	58
549	20231020	102900	1605042900	40500	40450	40550	40450	311
550	20231020	102800	1592444800	40450	40450	40500	40450	102
551	20231020	102700	1588317300	40450	40400	40450	40400	123
552	20231020	102600	1583342450	40450	40150	40450	40150	5007
553	20231020	102500	1382100650	40150	40150	40150	40150	10
554	20231020	102400	1381699150	40150	40100	40150	40100	120
555	20231020	102300	1376886900	40100	40050	40100	40000	418
556	20231020	102200	1360149250	40050	40100	40100	40050	235
557	20231020	102100	1350729750	40100	40250	40250	40100	202
558	20231020	102000	1342615850	40200	40200	40250	40050	1175
559	20231020	101900	1295509700	40250	40250	40300	40200	211
560	20231020	101800	1287019250	40250	40300	40300	40250	182
561	20231020	101700	1279687550	40300	40300	40300	40250	203
562	20231020	101600	1271509150	40350	40300	40350	40300	89
563	20231020	101500	1267921800	40350	40250	40350	40250	241
564	20231020	101400	1258218000	40250	40250	40250	40250	31
565	20231020	101300	1256970250	40250	40350	40350	40250	427
566	20231020	101200	1239766300	40350	40350	40350	40300	81
567	20231020	101100	1236500650	40350	40350	40350	40350	24
568	20231020	101000	1235532250	40350	40350	40400	40350	105
569	20231020	100900	1231294600	40400	40350	40400	40350	91
570	20231020	100800	1227621550	40350	40400	40400	40350	70
571	20231020	100700	1224794800	40400	40300	40400	40300	199
572	20231020	100600	1216770600	40450	40350	40450	40300	217
573	20231020	100500	1208010550	40350	40300	40350	40300	130
574	20231020	100400	1202771500	40350	40350	40350	40300	21
575	20231020	100300	1201924550	40350	40400	40400	40350	289
576	20231020	100200	1190259100	40400	40450	40450	40400	142
577	20231020	100100	1184522150	40450	40300	40450	40300	276
578	20231020	100000	1173393250	40300	40200	40300	40200	722
579	20231020	095900	1144337250	40150	40150	40200	40100	286
580	20231020	095800	1132855750	40150	40150	40200	40150	160
581	20231020	095700	1126430850	40100	40200	40200	40100	317
582	20231020	095600	1113703350	40150	40150	40200	40150	153
583	20231020	095500	1107557900	40150	40150	40150	40150	26
584	20231020	095400	1106514000	40150	40200	40200	40150	108
585	20231020	095300	1102174950	40200	40150	40200	40150	29
586	20231020	095200	1101009250	40200	40150	40200	40150	197
587	20231020	095100	1093091250	40150	40100	40200	40100	452
588	20231020	095000	1074959850	40100	40100	40150	40050	195
589	20231020	094900	1067142600	40100	40100	40150	40100	208
590	20231020	094800	1058800700	40100	40150	40200	40100	1239
591	20231020	094700	1009100450	40150	40200	40250	40100	606
592	20231020	094600	984766100	40200	40200	40200	40200	35
593	20231020	094500	983359100	40200	40250	40250	40200	160
594	20231020	094400	976924850	40250	40250	40250	40150	306
595	20231020	094300	964629600	40200	40200	40300	40200	298
596	20231020	094200	952641950	40200	40300	40300	40200	342
597	20231020	094100	938864450	40300	40200	40300	40200	465
598	20231020	094000	920163000	40250	40300	40300	40250	89
599	20231020	093900	916579500	40250	40250	40250	40250	41
600	20231020	093800	914929250	40200	40250	40300	40200	153
601	20231020	093700	908768750	40250	40300	40300	40250	65
602	20231020	093600	906151150	40300	40300	40350	40250	188
603	20231020	093500	898574350	40300	40250	40300	40250	137
604	20231020	093400	893056850	40300	40300	40300	40300	41
605	20231020	093300	891404550	40300	40250	40300	40200	345
606	20231020	093200	877524150	40300	40450	40500	40300	525
607	20231020	093100	856331450	40450	40450	40450	40450	133
608	20231020	093000	850951600	40450	40450	40450	40450	170
609	20231020	092900	844075100	40500	40500	40500	40450	458
610	20231020	092800	825529250	40450	40450	40500	40450	187
611	20231020	092700	817965000	40450	40500	40500	40450	236
612	20231020	092600	808418600	40500	40300	40500	40300	1005
613	20231020	092500	767791700	40300	40350	40400	40250	195
614	20231020	092400	759927450	40350	40350	40400	40350	91
615	20231020	092300	756254900	40350	40400	40400	40250	90
616	20231020	092200	752623350	40350	40300	40450	40250	420
617	20231020	092100	735680900	40300	40300	40300	40300	22
618	20231020	092000	734794300	40300	40450	40450	40300	1568
619	20231020	091900	671589550	40450	40400	40450	40250	674
620	20231020	091800	644350650	40400	40450	40450	40400	167
621	20231020	091700	637596000	40450	40350	40450	40300	186
622	20231020	091600	630089400	40400	40500	40500	40400	295
623	20231020	091500	618152600	40500	40450	40500	40450	61
624	20231020	091400	615683550	40450	40450	40450	40400	141
625	20231020	091300	609983950	40450	40300	40450	40300	777
626	20231020	091200	578591200	40400	40400	40450	40300	204
627	20231020	091100	570347950	40450	40500	40500	40450	108
628	20231020	091000	565977150	40500	40500	40550	40200	662
629	20231020	090900	539222600	40550	40600	40650	40500	379
630	20231020	090800	523842850	40650	40750	40750	40650	694
631	20231020	090700	495581400	40700	40800	40800	40700	508
632	20231020	090600	474895950	40750	40800	40800	40750	566
633	20231020	090500	451817650	40700	40800	40850	40600	1000
634	20231020	090400	411113250	40800	40800	40850	40550	916
635	20231020	090300	373760300	40850	40600	40900	40600	2946
636	20231020	090200	253668850	40600	40550	40600	40450	1658
637	20231020	090100	186497850	40600	40700	40700	40450	1420
638	20231020	090000	128862800	40700	40100	40700	40050	3183