KissMeData/126340/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195800	1380198150	45150	45150	45150	45150	2310
3	20231023	195700	1380198150	45150	45150	45150	45150	0
4	20231023	195600	1380198150	45150	45150	45150	45150	0
5	20231023	195500	1380198150	45150	45150	45150	45150	0
6	20231023	195400	1380198150	45150	45150	45150	45150	0
7	20231023	195300	1380198150	45150	45150	45150	45150	0
8	20231023	195200	1380198150	45150	45150	45150	45150	0
9	20231023	195100	1380198150	45150	45150	45150	45150	0
10	20231023	195000	1380198150	45150	45150	45150	45150	0
11	20231023	194900	1380198150	45150	45150	45150	45150	0
12	20231023	194800	1380198150	45150	45150	45150	45150	0
13	20231023	194700	1380198150	45150	45150	45150	45150	0
14	20231023	194600	1380198150	45150	45150	45150	45150	0
15	20231023	194500	1380198150	45150	45150	45150	45150	0
16	20231023	194400	1380198150	45150	45150	45150	45150	0
17	20231023	194300	1380198150	45150	45150	45150	45150	0
18	20231023	194200	1380198150	45150	45150	45150	45150	0
19	20231023	194100	1380198150	45150	45150	45150	45150	0
20	20231023	194000	1380198150	45150	45150	45150	45150	0
21	20231023	193900	1380198150	45150	45150	45150	45150	0
22	20231023	193800	1380198150	45150	45150	45150	45150	0
23	20231023	193700	1380198150	45150	45150	45150	45150	0
24	20231023	193600	1380198150	45150	45150	45150	45150	0
25	20231023	193500	1380198150	45150	45150	45150	45150	0
26	20231023	193400	1380198150	45150	45150	45150	45150	0
27	20231023	193300	1380198150	45150	45150	45150	45150	0
28	20231023	193200	1380198150	45150	45150	45150	45150	0
29	20231023	193100	1380198150	45150	45150	45150	45150	0
30	20231023	193000	1380198150	45150	45150	45150	45150	0
31	20231023	192900	1380198150	45150	45150	45150	45150	0
32	20231023	192800	1380198150	45150	45150	45150	45150	2310
33	20231023	192700	1380198150	45150	45150	45150	45150	0
34	20231023	192600	1380198150	45150	45150	45150	45150	0
35	20231023	192500	1380198150	45150	45150	45150	45150	0
36	20231023	192400	1380198150	45150	45150	45150	45150	0
37	20231023	192300	1380198150	45150	45150	45150	45150	0
38	20231023	192200	1380198150	45150	45150	45150	45150	0
39	20231023	192100	1380198150	45150	45150	45150	45150	0
40	20231023	192000	1380198150	45150	45150	45150	45150	0
41	20231023	191900	1380198150	45150	45150	45150	45150	0
42	20231023	191800	1380198150	45150	45150	45150	45150	0
43	20231023	191700	1380198150	45150	45150	45150	45150	0
44	20231023	191600	1380198150	45150	45150	45150	45150	0
45	20231023	191500	1380198150	45150	45150	45150	45150	0
46	20231023	191400	1380198150	45150	45150	45150	45150	0
47	20231023	191300	1380198150	45150	45150	45150	45150	0
48	20231023	191200	1380198150	45150	45150	45150	45150	0
49	20231023	191100	1380198150	45150	45150	45150	45150	0
50	20231023	191000	1380198150	45150	45150	45150	45150	0
51	20231023	190900	1380198150	45150	45150	45150	45150	0
52	20231023	190800	1380198150	45150	45150	45150	45150	0
53	20231023	190700	1380198150	45150	45150	45150	45150	0
54	20231023	190600	1380198150	45150	45150	45150	45150	0
55	20231023	190500	1380198150	45150	45150	45150	45150	0
56	20231023	190400	1380198150	45150	45150	45150	45150	0
57	20231023	190300	1380198150	45150	45150	45150	45150	0
58	20231023	190200	1380198150	45150	45150	45150	45150	0
59	20231023	190100	1380198150	45150	45150	45150	45150	0
60	20231023	190000	1380198150	45150	45150	45150	45150	0
61	20231023	185900	1380198150	45150	45150	45150	45150	0
62	20231023	185800	1380198150	45150	45150	45150	45150	2310
63	20231023	185700	1380198150	45150	45150	45150	45150	0
64	20231023	185600	1380198150	45150	45150	45150	45150	0
65	20231023	185500	1380198150	45150	45150	45150	45150	0
66	20231023	185400	1380198150	45150	45150	45150	45150	0
67	20231023	185300	1380198150	45150	45150	45150	45150	0
68	20231023	185200	1380198150	45150	45150	45150	45150	0
69	20231023	185100	1380198150	45150	45150	45150	45150	0
70	20231023	185000	1380198150	45150	45150	45150	45150	0
71	20231023	184900	1380198150	45150	45150	45150	45150	0
72	20231023	184800	1380198150	45150	45150	45150	45150	0
73	20231023	184700	1380198150	45150	45150	45150	45150	0
74	20231023	184600	1380198150	45150	45150	45150	45150	0
75	20231023	184500	1380198150	45150	45150	45150	45150	0
76	20231023	184400	1380198150	45150	45150	45150	45150	0
77	20231023	184300	1380198150	45150	45150	45150	45150	0
78	20231023	184200	1380198150	45150	45150	45150	45150	0
79	20231023	184100	1380198150	45150	45150	45150	45150	0
80	20231023	184000	1380198150	45150	45150	45150	45150	0
81	20231023	183900	1380198150	45150	45150	45150	45150	0
82	20231023	183800	1380198150	45150	45150	45150	45150	0
83	20231023	183700	1380198150	45150	45150	45150	45150	0
84	20231023	183600	1380198150	45150	45150	45150	45150	0
85	20231023	183500	1380198150	45150	45150	45150	45150	0
86	20231023	183400	1380198150	45150	45150	45150	45150	0
87	20231023	183300	1380198150	45150	45150	45150	45150	0
88	20231023	183200	1380198150	45150	45150	45150	45150	0
89	20231023	183100	1380198150	45150	45150	45150	45150	0
90	20231023	183000	1380198150	45150	45150	45150	45150	0
91	20231023	182900	1380198150	45150	45150	45150	45150	0
92	20231023	182800	1380198150	45150	45150	45150	45150	2310
93	20231023	182700	1380198150	45150	45150	45150	45150	0
94	20231023	182600	1380198150	45150	45150	45150	45150	0
95	20231023	182500	1380198150	45150	45150	45150	45150	0
96	20231023	182400	1380198150	45150	45150	45150	45150	0
97	20231023	182300	1380198150	45150	45150	45150	45150	0
98	20231023	182200	1380198150	45150	45150	45150	45150	0
99	20231023	182100	1380198150	45150	45150	45150	45150	0
100	20231023	182000	1380198150	45150	45150	45150	45150	0
101	20231023	181900	1380198150	45150	45150	45150	45150	0
102	20231023	181800	1380198150	45150	45150	45150	45150	0
103	20231023	181700	1380198150	45150	45150	45150	45150	0
104	20231023	181600	1380198150	45150	45150	45150	45150	0
105	20231023	181500	1380198150	45150	45150	45150	45150	0
106	20231023	181400	1380198150	45150	45150	45150	45150	0
107	20231023	181300	1380198150	45150	45150	45150	45150	0
108	20231023	181200	1380198150	45150	45150	45150	45150	0
109	20231023	181100	1380198150	45150	45150	45150	45150	0
110	20231023	181000	1380198150	45150	45150	45150	45150	0
111	20231023	180900	1380198150	45150	45150	45150	45150	0
112	20231023	180800	1380198150	45150	45150	45150	45150	0
113	20231023	180700	1380198150	45150	45150	45150	45150	0
114	20231023	180600	1380198150	45150	45150	45150	45150	0
115	20231023	180500	1380198150	45150	45150	45150	45150	0
116	20231023	180400	1380198150	45150	45150	45150	45150	0
117	20231023	180300	1380198150	45150	45150	45150	45150	0
118	20231023	180200	1380198150	45150	45150	45150	45150	0
119	20231023	180100	1380198150	45150	45150	45150	45150	0
120	20231023	180000	1380198150	45150	45150	45150	45150	0
121	20231023	175900	1380198150	45150	45150	45150	45150	0
122	20231023	175800	1380198150	45150	45150	45150	45150	2310
123	20231023	175700	1380198150	45150	45150	45150	45150	0
124	20231023	175600	1380198150	45150	45150	45150	45150	0
125	20231023	175500	1380198150	45150	45150	45150	45150	0
126	20231023	175400	1380198150	45150	45150	45150	45150	0
127	20231023	175300	1380198150	45150	45150	45150	45150	0
128	20231023	175200	1380198150	45150	45150	45150	45150	0
129	20231023	175100	1380198150	45150	45150	45150	45150	0
130	20231023	175000	1380198150	45150	45150	45150	45150	0
131	20231023	174900	1380198150	45150	45150	45150	45150	0
132	20231023	174800	1380198150	45150	45150	45150	45150	0
133	20231023	174700	1380198150	45150	45150	45150	45150	0
134	20231023	174600	1380198150	45150	45150	45150	45150	0
135	20231023	174500	1380198150	45150	45150	45150	45150	0
136	20231023	174400	1380198150	45150	45150	45150	45150	0
137	20231023	174300	1380198150	45150	45150	45150	45150	0
138	20231023	174200	1380198150	45150	45150	45150	45150	0
139	20231023	174100	1380198150	45150	45150	45150	45150	0
140	20231023	174000	1380198150	45150	45150	45150	45150	0
141	20231023	173900	1380198150	45150	45150	45150	45150	0
142	20231023	173800	1380198150	45150	45150	45150	45150	0
143	20231023	173700	1380198150	45150	45150	45150	45150	0
144	20231023	173600	1380198150	45150	45150	45150	45150	0
145	20231023	173500	1380198150	45150	45150	45150	45150	0
146	20231023	173400	1380198150	45150	45150	45150	45150	0
147	20231023	173300	1380198150	45150	45150	45150	45150	0
148	20231023	173200	1380198150	45150	45150	45150	45150	0
149	20231023	173100	1380198150	45150	45150	45150	45150	0
150	20231023	173000	1380198150	45150	45150	45150	45150	0
151	20231023	172900	1380198150	45150	45150	45150	45150	0
152	20231023	172800	1380198150	45150	45150	45150	45150	2310
153	20231023	172700	1380198150	45150	45150	45150	45150	0
154	20231023	172600	1380198150	45150	45150	45150	45150	0
155	20231023	172500	1380198150	45150	45150	45150	45150	0
156	20231023	172400	1380198150	45150	45150	45150	45150	0
157	20231023	172300	1380198150	45150	45150	45150	45150	0
158	20231023	172200	1380198150	45150	45150	45150	45150	0
159	20231023	172100	1380198150	45150	45150	45150	45150	0
160	20231023	172000	1380198150	45150	45150	45150	45150	0
161	20231023	171900	1380198150	45150	45150	45150	45150	0
162	20231023	171800	1380198150	45150	45150	45150	45150	0
163	20231023	171700	1380198150	45150	45150	45150	45150	0
164	20231023	171600	1380198150	45150	45150	45150	45150	0
165	20231023	171500	1380198150	45150	45150	45150	45150	0
166	20231023	171400	1380198150	45150	45150	45150	45150	0
167	20231023	171300	1380198150	45150	45150	45150	45150	0
168	20231023	171200	1380198150	45150	45150	45150	45150	0
169	20231023	171100	1380198150	45150	45150	45150	45150	0
170	20231023	171000	1380198150	45150	45150	45150	45150	0
171	20231023	170900	1380198150	45150	45150	45150	45150	0
172	20231023	170800	1380198150	45150	45150	45150	45150	0
173	20231023	170700	1380198150	45150	45150	45150	45150	0
174	20231023	170600	1380198150	45150	45150	45150	45150	0
175	20231023	170500	1380198150	45150	45150	45150	45150	0
176	20231023	170400	1380198150	45150	45150	45150	45150	0
177	20231023	170300	1380198150	45150	45150	45150	45150	0
178	20231023	170200	1380198150	45150	45150	45150	45150	0
179	20231023	170100	1380198150	45150	45150	45150	45150	0
180	20231023	170000	1380198150	45150	45150	45150	45150	0
181	20231023	165900	1380198150	45150	45150	45150	45150	0
182	20231023	165800	1380198150	45150	45150	45150	45150	2310
183	20231023	165700	1380198150	45150	45150	45150	45150	0
184	20231023	165600	1380198150	45150	45150	45150	45150	0
185	20231023	165500	1380198150	45150	45150	45150	45150	0
186	20231023	165400	1380198150	45150	45150	45150	45150	0
187	20231023	165300	1380198150	45150	45150	45150	45150	0
188	20231023	165200	1380198150	45150	45150	45150	45150	0
189	20231023	165100	1380198150	45150	45150	45150	45150	0
190	20231023	165000	1380198150	45150	45150	45150	45150	0
191	20231023	164900	1380198150	45150	45150	45150	45150	0
192	20231023	164800	1380198150	45150	45150	45150	45150	0
193	20231023	164700	1380198150	45150	45150	45150	45150	0
194	20231023	164600	1380198150	45150	45150	45150	45150	0
195	20231023	164500	1380198150	45150	45150	45150	45150	0
196	20231023	164400	1380198150	45150	45150	45150	45150	0
197	20231023	164300	1380198150	45150	45150	45150	45150	0
198	20231023	164200	1380198150	45150	45150	45150	45150	0
199	20231023	164100	1380198150	45150	45150	45150	45150	0
200	20231023	164000	1380198150	45150	45150	45150	45150	0
201	20231023	163900	1380198150	45150	45150	45150	45150	0
202	20231023	163800	1380198150	45150	45150	45150	45150	0
203	20231023	163700	1380198150	45150	45150	45150	45150	0
204	20231023	163600	1380198150	45150	45150	45150	45150	0
205	20231023	163500	1380198150	45150	45150	45150	45150	0
206	20231023	163400	1380198150	45150	45150	45150	45150	0
207	20231023	163300	1380198150	45150	45150	45150	45150	0
208	20231023	163200	1380198150	45150	45150	45150	45150	0
209	20231023	163100	1380198150	45150	45150	45150	45150	0
210	20231023	163000	1380198150	45150	45150	45150	45150	0
211	20231023	162900	1380198150	45150	45150	45150	45150	0
212	20231023	162800	1380198150	45150	45150	45150	45150	2310
213	20231023	162700	1380198150	45150	45150	45150	45150	0
214	20231023	162600	1380198150	45150	45150	45150	45150	0
215	20231023	162500	1380198150	45150	45150	45150	45150	0
216	20231023	162400	1380198150	45150	45150	45150	45150	0
217	20231023	162300	1380198150	45150	45150	45150	45150	0
218	20231023	162200	1380198150	45150	45150	45150	45150	0
219	20231023	162100	1380198150	45150	45150	45150	45150	0
220	20231023	162000	1380198150	45150	45150	45150	45150	0
221	20231023	161900	1380198150	45150	45150	45150	45150	0
222	20231023	161800	1380198150	45150	45150	45150	45150	0
223	20231023	161700	1380198150	45150	45150	45150	45150	0
224	20231023	161600	1380198150	45150	45150	45150	45150	0
225	20231023	161500	1380198150	45150	45150	45150	45150	0
226	20231023	161400	1380198150	45150	45150	45150	45150	0
227	20231023	161300	1380198150	45150	45150	45150	45150	0
228	20231023	161200	1380198150	45150	45150	45150	45150	0
229	20231023	161100	1380198150	45150	45150	45150	45150	0
230	20231023	161000	1380198150	45150	45150	45150	45150	0
231	20231023	160900	1380198150	45150	45150	45150	45150	0
232	20231023	160800	1380198150	45150	45150	45150	45150	0
233	20231023	160700	1380198150	45150	45150	45150	45150	0
234	20231023	160600	1380198150	45150	45150	45150	45150	0
235	20231023	160500	1380198150	45150	45150	45150	45150	0
236	20231023	160400	1380198150	45150	45150	45150	45150	0
237	20231023	160300	1380198150	45150	45150	45150	45150	0
238	20231023	160200	1380198150	45150	45150	45150	45150	0
239	20231023	160100	1380198150	45150	45150	45150	45150	0
240	20231023	160000	1380198150	45150	45150	45150	45150	0
241	20231023	155900	1380198150	45150	45150	45150	45150	0
242	20231023	155800	1380198150	45150	45150	45150	45150	2310
243	20231023	155700	1380198150	45150	45150	45150	45150	0
244	20231023	155600	1380198150	45150	45150	45150	45150	0
245	20231023	155500	1380198150	45150	45150	45150	45150	0
246	20231023	155400	1380198150	45150	45150	45150	45150	0
247	20231023	155300	1380198150	45150	45150	45150	45150	0
248	20231023	155200	1380198150	45150	45150	45150	45150	0
249	20231023	155100	1380198150	45150	45150	45150	45150	0
250	20231023	155000	1380198150	45150	45150	45150	45150	0
251	20231023	154900	1380198150	45150	45150	45150	45150	0
252	20231023	154800	1380198150	45150	45150	45150	45150	0
253	20231023	154700	1380198150	45150	45150	45150	45150	0
254	20231023	154600	1380198150	45150	45150	45150	45150	0
255	20231023	154500	1380198150	45150	45150	45150	45150	0
256	20231023	154400	1380198150	45150	45150	45150	45150	0
257	20231023	154300	1380198150	45150	45150	45150	45150	0
258	20231023	154200	1380198150	45150	45150	45150	45150	0
259	20231023	154100	1380198150	45150	45150	45150	45150	0
260	20231023	154000	1380198150	45150	45150	45150	45150	0
261	20231023	153900	1380198150	45150	45150	45150	45150	0
262	20231023	153800	1380198150	45150	45150	45150	45150	0
263	20231023	153700	1380198150	45150	45150	45150	45150	0
264	20231023	153600	1380198150	45150	45150	45150	45150	0
265	20231023	153500	1380198150	45150	45150	45150	45150	0
266	20231023	153400	1380198150	45150	45150	45150	45150	0
267	20231023	153300	1380198150	45150	45150	45150	45150	0
268	20231023	153200	1380198150	45150	45150	45150	45150	0
269	20231023	153100	1380198150	45150	45150	45150	45150	0
270	20231023	153000	1380198150	45150	45150	45150	45150	2310
271	20231023	152900	1275901650	45200	45200	45200	45200	0
272	20231023	152800	1275901650	45200	45200	45200	45200	0
273	20231023	152700	1275901650	45200	45200	45200	45200	0
274	20231023	152600	1275901650	45200	45200	45200	45200	0
275	20231023	152500	1275901650	45200	45200	45200	45200	0
276	20231023	152400	1275901650	45200	45200	45200	45200	0
277	20231023	152300	1275901650	45200	45200	45200	45200	0
278	20231023	152200	1275901650	45200	45200	45200	45200	0
279	20231023	152100	1275901650	45200	45200	45200	45200	0
280	20231023	152000	1275901650	45200	45200	45200	45200	0
281	20231023	151900	1275901650	45200	45400	45450	45200	685
282	20231023	151800	1244852050	45400	45400	45400	45400	133
283	20231023	151700	1238813850	45400	45450	45450	45350	138
284	20231023	151600	1232553650	45500	45600	45600	45450	215
285	20231023	151500	1222767250	45500	45600	45650	45500	269
286	20231023	151400	1210511350	45600	45700	45750	45600	147
287	20231023	151300	1203793650	45700	45750	45750	45650	27
288	20231023	151200	1202560700	45650	45650	45750	45650	64
289	20231023	151100	1199638900	45600	45350	45600	45350	16
290	20231023	151000	1198910050	45400	45500	45500	45350	701
291	20231023	150900	1167070850	45500	45750	45750	45500	494
292	20231023	150800	1144558150	45750	45700	45750	45700	13
293	20231023	150700	1143963800	45650	45650	46000	45550	178
294	20231023	150600	1135829700	45600	45800	45800	45600	793
295	20231023	150500	1099590900	45850	45850	45850	45800	42
296	20231023	150400	1097665400	45850	45950	45950	45800	319
297	20231023	150300	1083042900	46000	46100	46100	46000	2
298	20231023	150200	1082950800	46000	46000	46000	46000	100
299	20231023	150100	1078350800	45950	46000	46000	45950	244
300	20231023	150000	1067137450	46100	46050	46100	46000	48
301	20231023	145900	1064926550	46150	46150	46150	46150	1
302	20231023	145800	1064880400	46050	46050	46050	46050	115
303	20231023	145700	1059584650	46050	46050	46050	46000	62
304	20231023	145600	1056730450	46000	45950	46000	45950	212
305	20231023	145500	1046979100	45950	45950	45950	45950	22
306	20231023	145400	1045968200	45950	45950	45950	45950	1
307	20231023	145300	1045922250	45950	45950	45950	45950	13
308	20231023	145200	1045324900	45950	45950	45950	45950	1
309	20231023	145100	1045278950	45950	45950	45950	45950	23
310	20231023	145000	1044222100	45950	45950	45950	45950	42
311	20231023	144900	1042292200	45950	45950	45950	45950	7
312	20231023	144800	1041970550	46000	46000	46000	46000	1
313	20231023	144700	1041924550	45650	45700	45700	45650	95
314	20231023	144600	1037584800	45750	45800	45800	45750	413
315	20231023	144500	1018677800	45800	45900	45900	45800	163
316	20231023	144400	1011209200	45900	45900	45900	45900	38
317	20231023	144300	1009465000	45950	46000	46000	45950	11
318	20231023	144200	1008959300	46000	46050	46050	46000	19
319	20231023	144100	1008085150	46000	46000	46050	46000	214
320	20231023	144000	998235800	46000	46100	46100	45950	1228
321	20231023	143900	941734300	46100	46100	46150	46100	231
322	20231023	143800	931084500	46150	46150	46150	46150	229
323	20231023	143700	920516150	46200	46200	46200	46200	154
324	20231023	143600	913401350	46250	46250	46250	46250	1
325	20231023	143500	913355100	46250	46250	46250	46250	21
326	20231023	143400	912383850	46250	46250	46250	46250	12
327	20231023	143300	911828850	46250	46250	46250	46250	0
328	20231023	143200	911828850	46250	46250	46250	46250	68
329	20231023	143100	908683850	46250	46250	46250	46250	16
330	20231023	143000	907943850	46300	46300	46300	46300	1
331	20231023	142900	907897550	46250	46300	46300	46250	17
332	20231023	142800	907111250	46250	46300	46300	46250	19
333	20231023	142700	906232400	46250	46250	46250	46250	19
334	20231023	142600	905353650	46250	46250	46250	46250	0
335	20231023	142500	905353650	46250	46250	46250	46250	15
336	20231023	142400	904659900	46250	46250	46250	46250	49
337	20231023	142300	902393650	46250	46250	46250	46250	14
338	20231023	142200	901746150	46300	46300	46300	46300	0
339	20231023	142100	901746150	46300	46300	46300	46300	8
340	20231023	142000	901375750	46300	46300	46300	46300	14
341	20231023	141900	900727550	46350	46350	46350	46350	5
342	20231023	141800	900495800	46450	46450	46450	46450	36
343	20231023	141700	898823600	46500	46500	46500	46500	0
344	20231023	141600	898823600	46500	46500	46500	46500	1
345	20231023	141500	898777100	46250	46250	46250	46250	0
346	20231023	141400	898777100	46250	46250	46250	46250	303
347	20231023	141300	884763350	46250	46250	46250	46250	22
348	20231023	141200	883745850	46250	46250	46300	46250	443
349	20231023	141100	863256850	46300	46300	46300	46300	2
350	20231023	141000	863164250	46250	46300	46300	46250	19
351	20231023	140900	862285400	46300	46250	46300	46250	21
352	20231023	140800	861313950	46300	46300	46300	46300	40
353	20231023	140700	859461950	46300	46300	46300	46300	0
354	20231023	140600	859461950	46300	46300	46300	46300	5
355	20231023	140500	859230450	46300	46300	46300	46300	26
356	20231023	140400	858026650	46300	46300	46300	46300	0
357	20231023	140300	858026650	46300	46300	46300	46300	4
358	20231023	140200	857841450	46300	46350	46350	46300	551
359	20231023	140100	832329450	46350	46350	46350	46350	0
360	20231023	140000	832329450	46350	46350	46350	46350	5
361	20231023	135900	832097700	46350	46300	46350	46300	37
362	20231023	135800	830383500	46300	46400	46400	46300	300
363	20231023	135700	816490850	46350	46350	46350	46350	0
364	20231023	135600	816490850	46350	46350	46350	46350	0
365	20231023	135500	816490850	46350	46350	46350	46350	0
366	20231023	135400	816490850	46350	46400	46400	46350	40
367	20231023	135300	814636600	46400	46600	46600	46400	180
368	20231023	135200	806283200	46650	46650	46650	46650	0
369	20231023	135100	806283200	46650	46400	46650	46400	2
370	20231023	135000	806190150	46400	46500	46500	46400	778
371	20231023	134900	770090150	46700	46700	46700	46700	107
372	20231023	134800	765093250	46700	46500	46700	46500	34
373	20231023	134700	763510450	46400	46400	46400	46400	11
374	20231023	134600	763000050	46400	46400	46400	46400	0
375	20231023	134500	763000050	46400	46400	46400	46400	5
376	20231023	134400	762768050	46400	46400	46400	46400	0
377	20231023	134300	762768050	46400	46400	46400	46400	0
378	20231023	134200	762768050	46400	46400	46400	46400	2
379	20231023	134100	762675250	46350	46400	46400	46350	411
380	20231023	134000	743625150	46400	46400	46400	46400	0
381	20231023	133900	743625150	46400	46400	46400	46400	22
382	20231023	133800	742604350	46400	46400	46400	46400	28
383	20231023	133700	741305150	46400	46400	46400	46400	0
384	20231023	133600	741305150	46400	46400	46400	46400	12
385	20231023	133500	740748350	46400	46400	46400	46400	249
386	20231023	133400	729194750	46400	46500	46500	46400	102
387	20231023	133300	724461600	46500	46500	46500	46500	0
388	20231023	133200	724461600	46500	46500	46500	46500	0
389	20231023	133100	724461600	46500	46500	46500	46500	8
390	20231023	133000	724089600	46500	46500	46500	46500	0
391	20231023	132900	724089600	46500	46500	46500	46500	0
392	20231023	132800	724089600	46500	46500	46500	46500	2
393	20231023	132700	723996600	46500	46500	46500	46500	0
394	20231023	132600	723996600	46500	46450	46500	46400	54
395	20231023	132500	721490150	46450	46450	46450	46450	0
396	20231023	132400	721490150	46450	46450	46450	46450	165
397	20231023	132300	713825900	46450	46450	46450	46450	0
398	20231023	132200	713825900	46450	46450	46450	46450	0
399	20231023	132100	713825900	46450	46450	46450	46450	0
400	20231023	132000	713825900	46450	46600	46600	46450	5
401	20231023	131900	713593500	46600	46600	46600	46600	0
402	20231023	131800	713593500	46600	46600	46600	46600	1
403	20231023	131700	713546900	46450	46600	46600	46450	185
404	20231023	131600	704951550	46750	46750	46750	46750	0
405	20231023	131500	704951550	46750	46750	46750	46750	0
406	20231023	131400	704951550	46750	46750	46750	46750	0
407	20231023	131300	704951550	46750	46750	46750	46750	0
408	20231023	131200	704951550	46750	46750	46750	46750	0
409	20231023	131100	704951550	46750	46700	46750	46700	9
410	20231023	131000	704530850	46750	46750	46750	46750	0
411	20231023	130900	704530850	46750	46750	46750	46750	0
412	20231023	130800	704530850	46750	46750	46750	46750	0
413	20231023	130700	704530850	46750	46750	46750	46750	0
414	20231023	130600	704530850	46750	46750	46750	46750	8
415	20231023	130500	704156850	46750	46750	46750	46750	0
416	20231023	130400	704156850	46750	46750	46750	46750	8
417	20231023	130300	703782850	46400	46400	46400	46400	0
418	20231023	130200	703782850	46400	46400	46400	46400	1
419	20231023	130100	703736450	46400	46400	46400	46400	0
420	20231023	130000	703736450	46400	46400	46400	46400	0
421	20231023	125900	703736450	46400	46400	46400	46400	6
422	20231023	125800	703458050	46400	46400	46400	46400	11
423	20231023	125700	702947650	46600	46500	46600	46500	347
424	20231023	125600	686791950	46450	46450	46450	46450	0
425	20231023	125500	686791950	46450	46450	46450	46450	0
426	20231023	125400	686791950	46450	46450	46450	46450	0
427	20231023	125300	686791950	46450	46450	46450	46450	21
428	20231023	125200	685816500	46450	46450	46450	46450	7
429	20231023	125100	685491350	46450	46450	46450	46450	0
430	20231023	125000	685491350	46450	46450	46450	46450	0
431	20231023	124900	685491350	46450	46450	46450	46450	187
432	20231023	124800	676805200	46350	46350	46350	46350	0
433	20231023	124700	676805200	46350	46350	46350	46350	0
434	20231023	124600	676805200	46350	46350	46350	46350	100
435	20231023	124500	672170200	46350	46350	46350	46350	0
436	20231023	124400	672170200	46350	46350	46350	46350	300
437	20231023	124300	658265200	46400	46450	46450	46400	429
438	20231023	124200	638353650	46450	46450	46450	46450	6
439	20231023	124100	638074950	46450	46450	46450	46450	85
440	20231023	124000	634126700	46500	46500	46500	46500	0
441	20231023	123900	634126700	46500	46500	46500	46500	9
442	20231023	123800	633708200	46500	46500	46500	46500	146
443	20231023	123700	626919200	46450	46450	46450	46450	0
444	20231023	123600	626919200	46450	46450	46450	46450	3
445	20231023	123500	626779850	46450	46450	46450	46450	36
446	20231023	123400	625107650	46450	46450	46450	46450	0
447	20231023	123300	625107650	46450	46450	46450	46450	0
448	20231023	123200	625107650	46450	46450	46450	46450	0
449	20231023	123100	625107650	46450	46450	46450	46450	0
450	20231023	123000	625107650	46450	46450	46450	46450	0
451	20231023	122900	625107650	46450	46450	46450	46450	0
452	20231023	122800	625107650	46450	46450	46450	46450	0
453	20231023	122700	625107650	46450	46450	46450	46450	72
454	20231023	122600	621763250	46450	46450	46450	46450	0
455	20231023	122500	621763250	46450	46450	46450	46450	5
456	20231023	122400	621531000	46450	46500	46500	46450	171
457	20231023	122300	613587950	46500	46500	46500	46500	0
458	20231023	122200	613587950	46500	46500	46500	46500	0
459	20231023	122100	613587950	46500	46500	46500	46500	9
460	20231023	122000	613169450	46500	46500	46500	46500	1
461	20231023	121900	613122950	46500	46500	46500	46500	0
462	20231023	121800	613122950	46500	46500	46500	46500	0
463	20231023	121700	613122950	46500	46500	46500	46500	0
464	20231023	121600	613122950	46500	46500	46500	46500	0
465	20231023	121500	613122950	46500	46550	46550	46500	115
466	20231023	121400	607775400	46550	46550	46550	46550	0
467	20231023	121300	607775400	46550	46550	46550	46550	0
468	20231023	121200	607775400	46550	46550	46550	46550	11
469	20231023	121100	607263350	46500	46500	46500	46500	0
470	20231023	121000	607263350	46500	46550	46550	46500	8
471	20231023	120900	606891300	46550	46550	46550	46550	0
472	20231023	120800	606891300	46550	46550	46550	46550	0
473	20231023	120700	606891300	46550	46550	46550	46550	0
474	20231023	120600	606891300	46550	46500	46550	46500	5
475	20231023	120500	606658750	46550	46550	46550	46550	1
476	20231023	120400	606612200	46500	46500	46500	46500	4
477	20231023	120300	606426200	46450	46450	46450	46450	71
478	20231023	120200	603128250	46450	46450	46450	46450	20
479	20231023	120100	602199250	46450	46400	46450	46400	206
480	20231023	120000	592640800	46450	46450	46450	46450	0
481	20231023	115900	592640800	46450	46500	46500	46450	263
482	20231023	115800	580424000	46500	46500	46500	46500	3
483	20231023	115700	580284500	46500	46500	46500	46500	0
484	20231023	115600	580284500	46500	46500	46500	46500	0
485	20231023	115500	580284500	46500	46500	46500	46500	1
486	20231023	115400	580238000	46500	46500	46500	46500	0
487	20231023	115300	580238000	46500	46550	46550	46500	473
488	20231023	115200	558241000	46600	46700	46700	46550	219
489	20231023	115100	548036700	46750	46750	46750	46750	0
490	20231023	115000	548036700	46750	46750	46750	46750	0
491	20231023	114900	548036700	46750	46750	46750	46750	0
492	20231023	114800	548036700	46750	46800	46850	46750	13
493	20231023	114700	547428650	46800	46800	46800	46800	1
494	20231023	114600	547381850	46900	46900	46900	46900	0
495	20231023	114500	547381850	46900	46900	46900	46900	0
496	20231023	114400	547381850	46900	46900	46900	46900	0
497	20231023	114300	547381850	46900	46900	46900	46900	1
498	20231023	114200	547334950	46650	46650	46650	46650	0
499	20231023	114100	547334950	46650	46650	46650	46650	0
500	20231023	114000	547334950	46650	46650	46650	46650	0
501	20231023	113900	547334950	46650	46600	46650	46500	57
502	20231023	113800	544681700	46700	46700	46900	46700	31
503	20231023	113700	543228200	46700	46700	46700	46700	1
504	20231023	113600	543181500	46700	46650	46900	46650	73
505	20231023	113500	539772400	46650	46650	46650	46650	0
506	20231023	113400	539772400	46650	46650	46650	46650	1
507	20231023	113300	539725750	46650	46550	46650	46550	53
508	20231023	113200	537258300	46600	46600	46600	46600	155
509	20231023	113100	530035300	46600	46600	46600	46600	0
510	20231023	113000	530035300	46600	46700	46700	46600	17
511	20231023	112900	529242300	46900	46900	46900	46900	0
512	20231023	112800	529242300	46900	46900	46900	46900	0
513	20231023	112700	529242300	46900	46900	46900	46900	0
514	20231023	112600	529242300	46900	46900	46900	46900	53
515	20231023	112500	526756600	46900	46900	46900	46900	0
516	20231023	112400	526756600	46900	46900	46900	46850	3
517	20231023	112300	526615950	46850	46850	46850	46850	0
518	20231023	112200	526615950	46850	46850	46850	46850	2
519	20231023	112100	526522250	46850	46850	46850	46850	0
520	20231023	112000	526522250	46850	46550	46850	46550	539
521	20231023	111900	501431200	46550	46650	46650	46550	1612
522	20231023	111800	426366000	46650	46650	46650	46650	114
523	20231023	111700	421047900	46650	46650	46650	46650	66
524	20231023	111600	417969000	46650	46650	46650	46650	0
525	20231023	111500	417969000	46650	46650	46650	46650	0
526	20231023	111400	417969000	46650	46650	46650	46650	6
527	20231023	111300	417689100	46650	46650	46650	46650	0
528	20231023	111200	417689100	46650	46650	46650	46650	0
529	20231023	111100	417689100	46650	46650	46650	46650	0
530	20231023	111000	417689100	46650	46650	46650	46650	0
531	20231023	110900	417689100	46650	46650	46650	46650	0
532	20231023	110800	417689100	46650	46650	46650	46650	0
533	20231023	110700	417689100	46650	46800	46800	46650	624
534	20231023	110600	388550100	46800	46800	46800	46800	2
535	20231023	110500	388456500	46950	46950	46950	46950	0
536	20231023	110400	388456500	46950	46850	46950	46750	51
537	20231023	110300	386070300	46850	46900	46900	46850	255
538	20231023	110200	374122600	46900	46900	46900	46900	0
539	20231023	110100	374122600	46900	46900	46900	46900	78
540	20231023	110000	370464400	46900	46850	46900	46850	95
541	20231023	105900	366013250	46900	46900	46900	46900	133
542	20231023	105800	359775550	46850	46850	46850	46850	5
543	20231023	105700	359541300	46850	46850	46850	46850	74
544	20231023	105600	356074400	46800	46850	46850	46800	167
545	20231023	105500	348258750	46850	46900	46900	46850	7
546	20231023	105400	347930750	46850	46900	46900	46850	31
547	20231023	105300	346478350	46850	46850	46850	46850	0
548	20231023	105200	346478350	46850	46900	46900	46850	217
549	20231023	105100	336311850	46900	46900	46900	46900	0
550	20231023	105000	336311850	46900	46900	46900	46900	1
551	20231023	104900	336264950	46900	46900	46900	46900	2
552	20231023	104800	336171150	46900	46900	46900	46900	2
553	20231023	104700	336077350	46900	46900	46900	46900	24
554	20231023	104600	334951750	46850	46850	46850	46850	0
555	20231023	104500	334951750	46850	46850	46850	46850	0
556	20231023	104400	334951750	46850	46850	46850	46850	0
557	20231023	104300	334951750	46850	46850	46850	46850	0
558	20231023	104200	334951750	46850	46850	46850	46850	2
559	20231023	104100	334858050	46900	46900	46900	46900	9
560	20231023	104000	334435950	46850	46850	46850	46850	0
561	20231023	103900	334435950	46850	46850	46850	46850	0
562	20231023	103800	334435950	46850	46850	46850	46850	0
563	20231023	103700	334435950	46850	46850	46850	46850	157
564	20231023	103600	327080500	46850	46850	46850	46850	2
565	20231023	103500	326986800	46850	46850	46850	46850	0
566	20231023	103400	326986800	46850	46850	46850	46850	11
567	20231023	103300	326471450	46850	46850	46850	46850	0
568	20231023	103200	326471450	46850	46850	46850	46850	2
569	20231023	103100	326377750	46850	46850	46850	46850	60
570	20231023	103000	323566750	46900	46900	46900	46900	100
571	20231023	102900	318876750	46900	46900	46900	46900	5
572	20231023	102800	318642250	46850	46850	46850	46850	0
573	20231023	102700	318642250	46850	46850	46850	46850	0
574	20231023	102600	318642250	46850	46850	46850	46850	0
575	20231023	102500	318642250	46850	46850	46850	46850	99
576	20231023	102400	314004100	46850	46800	46850	46800	9
577	20231023	102300	313582650	46850	46800	46850	46800	125
578	20231023	102200	307726650	46850	46900	46900	46850	117
579	20231023	102100	302242050	46900	46900	46900	46900	5
580	20231023	102000	302007550	46900	46900	46900	46900	5
581	20231023	101900	301773050	46900	46900	46900	46900	0
582	20231023	101800	301773050	46900	46900	46900	46900	0
583	20231023	101700	301773050	46900	46900	46900	46900	1
584	20231023	101600	301726150	46850	46850	46850	46850	0
585	20231023	101500	301726150	46850	46850	46850	46850	2
586	20231023	101400	301632450	46900	46900	46900	46900	16
587	20231023	101300	300882050	47000	46950	47000	46950	35
588	20231023	101200	299238750	46900	46900	46900	46900	2
589	20231023	101100	299144950	46950	46950	46950	46950	12
590	20231023	101000	298581550	47000	47000	47000	47000	0
591	20231023	100900	298581550	47000	47000	47000	47000	0
592	20231023	100800	298581550	47000	47000	47000	47000	0
593	20231023	100700	298581550	47000	47000	47000	47000	0
594	20231023	100600	298581550	47000	47000	47000	47000	0
595	20231023	100500	298581550	47000	47050	47050	47000	78
596	20231023	100400	294914500	47050	47050	47050	47050	2
597	20231023	100300	294820400	47050	47050	47050	47050	5
598	20231023	100200	294585150	47050	47050	47050	47050	35
599	20231023	100100	292938400	47050	47050	47100	47050	39
600	20231023	100000	291102450	47050	47050	47050	47050	2
601	20231023	095900	291008350	47050	47050	47050	47050	5
602	20231023	095800	290773100	47050	47050	47050	47050	1
603	20231023	095700	290726050	47050	47050	47050	47050	1
604	20231023	095600	290679000	47050	47050	47050	47050	0
605	20231023	095500	290679000	47050	47050	47050	47050	0
606	20231023	095400	290679000	47050	47050	47050	47050	18
607	20231023	095300	289832100	47050	47050	47050	47050	4
608	20231023	095200	289643900	47100	47100	47100	47100	0
609	20231023	095100	289643900	47100	47100	47100	47100	4
610	20231023	095000	289455500	47100	47100	47100	47100	0
611	20231023	094900	289455500	47100	46950	47100	46950	192
612	20231023	094800	280420850	46950	46950	46950	46950	0
613	20231023	094700	280420850	46950	46950	46950	46950	1
614	20231023	094600	280373900	46850	46850	46850	46850	2
615	20231023	094500	280280200	46850	46950	46950	46850	88
616	20231023	094400	276156900	46950	46950	46950	46950	0
617	20231023	094300	276156900	46950	47000	47000	46950	127
618	20231023	094200	270192750	47100	47100	47100	47100	1
619	20231023	094100	270145650	47000	47000	47000	47000	3
620	20231023	094000	270004650	47000	47100	47100	47000	2
621	20231023	093900	269910550	47000	46900	47000	46900	749
622	20231023	093800	234752450	46900	46900	46900	46900	4
623	20231023	093700	234564850	46900	46900	46900	46900	0
624	20231023	093600	234564850	46900	46900	46900	46900	0
625	20231023	093500	234564850	46900	46900	46900	46900	0
626	20231023	093400	234564850	46900	46900	46900	46900	0
627	20231023	093300	234564850	46900	46900	46900	46900	1
628	20231023	093200	234517950	46900	46800	47100	46800	108
629	20231023	093100	229457750	46700	46600	46700	46600	352
630	20231023	093000	213024550	46550	46600	46650	46550	154
631	20231023	092900	205852450	46600	46650	46650	46600	59
632	20231023	092800	203102650	46700	46700	46700	46700	1
633	20231023	092700	203055950	46700	46700	46700	46650	30
634	20231023	092600	201655050	46700	46800	46800	46700	680
635	20231023	092500	169867050	46850	46850	46850	46850	100
636	20231023	092400	165182050	46850	46950	46950	46850	565
637	20231023	092300	138684650	46950	46950	46950	46950	202
638	20231023	092200	129200750	46950	46950	46950	46950	0
639	20231023	092100	129200750	46950	47000	47000	46950	320
640	20231023	092000	114174100	47000	47000	47000	47000	64
641	20231023	091900	111166100	47000	47050	47100	47000	326
642	20231023	091800	95840750	47000	47050	47050	47000	25
643	20231023	091700	94665450	47050	47150	47150	47050	327
644	20231023	091600	79267600	47150	47200	47250	47150	112
645	20231023	091500	73985500	47200	47150	47200	47150	60
646	20231023	091400	71155850	47150	47200	47200	47150	12
647	20231023	091300	70589850	47300	47300	47300	47300	3
648	20231023	091200	70447950	47300	47300	47300	47300	4
649	20231023	091100	70258750	47300	47150	47300	47150	256
650	20231023	091000	58163000	47100	47150	47150	47100	11
651	20231023	090900	57644600	47150	47150	47150	47150	3
652	20231023	090800	57503150	47250	47100	47250	47100	85
653	20231023	090700	53497300	47100	47100	47100	47100	1
654	20231023	090600	53450200	47100	47100	47100	47100	7
655	20231023	090500	53120500	47150	47100	47150	47100	32
656	20231023	090400	51613250	47100	47100	47100	47050	204
657	20231023	090300	42006950	47100	47100	47150	47100	22
658	20231023	090200	40970700	47000	47000	47000	47000	2
659	20231023	090100	40876700	47100	47100	47100	47100	1
660	20231023	090000	40829600	46900	46900	47250	46850	820