KissMeData/145990/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200300	824941250	40600	40600	40600	40600	200
3	20231020	200200	824941250	40600	40600	40600	40600	0
4	20231020	200100	824941250	40600	40600	40600	40600	0
5	20231020	200000	824941250	40600	40600	40600	40600	0
6	20231020	195900	824941250	40600	40600	40600	40600	0
7	20231020	195800	824941250	40600	40600	40600	40600	0
8	20231020	195700	824941250	40600	40600	40600	40600	0
9	20231020	195600	824941250	40600	40600	40600	40600	0
10	20231020	195500	824941250	40600	40600	40600	40600	0
11	20231020	195400	824941250	40600	40600	40600	40600	0
12	20231020	195300	824941250	40600	40600	40600	40600	0
13	20231020	195200	824941250	40600	40600	40600	40600	0
14	20231020	195100	824941250	40600	40600	40600	40600	0
15	20231020	195000	824941250	40600	40600	40600	40600	0
16	20231020	194900	824941250	40600	40600	40600	40600	0
17	20231020	194800	824941250	40600	40600	40600	40600	0
18	20231020	194700	824941250	40600	40600	40600	40600	0
19	20231020	194600	824941250	40600	40600	40600	40600	0
20	20231020	194500	824941250	40600	40600	40600	40600	0
21	20231020	194400	824941250	40600	40600	40600	40600	0
22	20231020	194300	824941250	40600	40600	40600	40600	0
23	20231020	194200	824941250	40600	40600	40600	40600	0
24	20231020	194100	824941250	40600	40600	40600	40600	0
25	20231020	194000	824941250	40600	40600	40600	40600	0
26	20231020	193900	824941250	40600	40600	40600	40600	0
27	20231020	193800	824941250	40600	40600	40600	40600	0
28	20231020	193700	824941250	40600	40600	40600	40600	0
29	20231020	193600	824941250	40600	40600	40600	40600	0
30	20231020	193500	824941250	40600	40600	40600	40600	0
31	20231020	193400	824941250	40600	40600	40600	40600	0
32	20231020	193300	824941250	40600	40600	40600	40600	200
33	20231020	193200	824941250	40600	40600	40600	40600	0
34	20231020	193100	824941250	40600	40600	40600	40600	0
35	20231020	193000	824941250	40600	40600	40600	40600	0
36	20231020	192900	824941250	40600	40600	40600	40600	0
37	20231020	192800	824941250	40600	40600	40600	40600	0
38	20231020	192700	824941250	40600	40600	40600	40600	0
39	20231020	192600	824941250	40600	40600	40600	40600	0
40	20231020	192500	824941250	40600	40600	40600	40600	0
41	20231020	192400	824941250	40600	40600	40600	40600	0
42	20231020	192300	824941250	40600	40600	40600	40600	0
43	20231020	192200	824941250	40600	40600	40600	40600	0
44	20231020	192100	824941250	40600	40600	40600	40600	0
45	20231020	192000	824941250	40600	40600	40600	40600	0
46	20231020	191900	824941250	40600	40600	40600	40600	0
47	20231020	191800	824941250	40600	40600	40600	40600	0
48	20231020	191700	824941250	40600	40600	40600	40600	0
49	20231020	191600	824941250	40600	40600	40600	40600	0
50	20231020	191500	824941250	40600	40600	40600	40600	0
51	20231020	191400	824941250	40600	40600	40600	40600	0
52	20231020	191300	824941250	40600	40600	40600	40600	0
53	20231020	191200	824941250	40600	40600	40600	40600	0
54	20231020	191100	824941250	40600	40600	40600	40600	0
55	20231020	191000	824941250	40600	40600	40600	40600	0
56	20231020	190900	824941250	40600	40600	40600	40600	0
57	20231020	190800	824941250	40600	40600	40600	40600	0
58	20231020	190700	824941250	40600	40600	40600	40600	0
59	20231020	190600	824941250	40600	40600	40600	40600	0
60	20231020	190500	824941250	40600	40600	40600	40600	0
61	20231020	190400	824941250	40600	40600	40600	40600	0
62	20231020	190300	824941250	40600	40600	40600	40600	200
63	20231020	190200	824941250	40600	40600	40600	40600	0
64	20231020	190100	824941250	40600	40600	40600	40600	0
65	20231020	190000	824941250	40600	40600	40600	40600	0
66	20231020	185900	824941250	40600	40600	40600	40600	0
67	20231020	185800	824941250	40600	40600	40600	40600	0
68	20231020	185700	824941250	40600	40600	40600	40600	0
69	20231020	185600	824941250	40600	40600	40600	40600	0
70	20231020	185500	824941250	40600	40600	40600	40600	0
71	20231020	185400	824941250	40600	40600	40600	40600	0
72	20231020	185300	824941250	40600	40600	40600	40600	0
73	20231020	185200	824941250	40600	40600	40600	40600	0
74	20231020	185100	824941250	40600	40600	40600	40600	0
75	20231020	185000	824941250	40600	40600	40600	40600	0
76	20231020	184900	824941250	40600	40600	40600	40600	0
77	20231020	184800	824941250	40600	40600	40600	40600	0
78	20231020	184700	824941250	40600	40600	40600	40600	0
79	20231020	184600	824941250	40600	40600	40600	40600	0
80	20231020	184500	824941250	40600	40600	40600	40600	0
81	20231020	184400	824941250	40600	40600	40600	40600	0
82	20231020	184300	824941250	40600	40600	40600	40600	0
83	20231020	184200	824941250	40600	40600	40600	40600	0
84	20231020	184100	824941250	40600	40600	40600	40600	0
85	20231020	184000	824941250	40600	40600	40600	40600	0
86	20231020	183900	824941250	40600	40600	40600	40600	0
87	20231020	183800	824941250	40600	40600	40600	40600	0
88	20231020	183700	824941250	40600	40600	40600	40600	0
89	20231020	183600	824941250	40600	40600	40600	40600	0
90	20231020	183500	824941250	40600	40600	40600	40600	0
91	20231020	183400	824941250	40600	40600	40600	40600	0
92	20231020	183300	824941250	40600	40600	40600	40600	200
93	20231020	183200	824941250	40600	40600	40600	40600	0
94	20231020	183100	824941250	40600	40600	40600	40600	0
95	20231020	183000	824941250	40600	40600	40600	40600	0
96	20231020	182900	824941250	40600	40600	40600	40600	0
97	20231020	182800	824941250	40600	40600	40600	40600	0
98	20231020	182700	824941250	40600	40600	40600	40600	0
99	20231020	182600	824941250	40600	40600	40600	40600	0
100	20231020	182500	824941250	40600	40600	40600	40600	0
101	20231020	182400	824941250	40600	40600	40600	40600	0
102	20231020	182300	824941250	40600	40600	40600	40600	0
103	20231020	182200	824941250	40600	40600	40600	40600	0
104	20231020	182100	824941250	40600	40600	40600	40600	0
105	20231020	182000	824941250	40600	40600	40600	40600	0
106	20231020	181900	824941250	40600	40600	40600	40600	0
107	20231020	181800	824941250	40600	40600	40600	40600	0
108	20231020	181700	824941250	40600	40600	40600	40600	0
109	20231020	181600	824941250	40600	40600	40600	40600	0
110	20231020	181500	824941250	40600	40600	40600	40600	0
111	20231020	181400	824941250	40600	40600	40600	40600	0
112	20231020	181300	824941250	40600	40600	40600	40600	0
113	20231020	181200	824941250	40600	40600	40600	40600	0
114	20231020	181100	824941250	40600	40600	40600	40600	0
115	20231020	181000	824941250	40600	40600	40600	40600	0
116	20231020	180900	824941250	40600	40600	40600	40600	0
117	20231020	180800	824941250	40600	40600	40600	40600	0
118	20231020	180700	824941250	40600	40600	40600	40600	0
119	20231020	180600	824941250	40600	40600	40600	40600	0
120	20231020	180500	824941250	40600	40600	40600	40600	0
121	20231020	180400	824941250	40600	40600	40600	40600	0
122	20231020	180300	824941250	40600	40600	40600	40600	200
123	20231020	180200	824941250	40600	40600	40600	40600	0
124	20231020	180100	824941250	40600	40600	40600	40600	0
125	20231020	180000	824941250	40600	40600	40600	40600	0
126	20231020	175900	824941250	40600	40600	40600	40600	0
127	20231020	175800	824941250	40600	40600	40600	40600	0
128	20231020	175700	824941250	40600	40600	40600	40600	0
129	20231020	175600	824941250	40600	40600	40600	40600	0
130	20231020	175500	824941250	40600	40600	40600	40600	0
131	20231020	175400	824941250	40600	40600	40600	40600	0
132	20231020	175300	824941250	40600	40600	40600	40600	0
133	20231020	175200	824941250	40600	40600	40600	40600	0
134	20231020	175100	824941250	40600	40600	40600	40600	0
135	20231020	175000	824941250	40600	40600	40600	40600	0
136	20231020	174900	824941250	40600	40600	40600	40600	0
137	20231020	174800	824941250	40600	40600	40600	40600	0
138	20231020	174700	824941250	40600	40600	40600	40600	0
139	20231020	174600	824941250	40600	40600	40600	40600	0
140	20231020	174500	824941250	40600	40600	40600	40600	0
141	20231020	174400	824941250	40600	40600	40600	40600	0
142	20231020	174300	824941250	40600	40600	40600	40600	0
143	20231020	174200	824941250	40600	40600	40600	40600	0
144	20231020	174100	824941250	40600	40600	40600	40600	0
145	20231020	174000	824941250	40600	40600	40600	40600	0
146	20231020	173900	824941250	40600	40600	40600	40600	0
147	20231020	173800	824941250	40600	40600	40600	40600	0
148	20231020	173700	824941250	40600	40600	40600	40600	0
149	20231020	173600	824941250	40600	40600	40600	40600	0
150	20231020	173500	824941250	40600	40600	40600	40600	0
151	20231020	173400	824941250	40600	40600	40600	40600	0
152	20231020	173300	824941250	40600	40600	40600	40600	200
153	20231020	173200	824941250	40600	40600	40600	40600	0
154	20231020	173100	824941250	40600	40600	40600	40600	0
155	20231020	173000	824941250	40600	40600	40600	40600	0
156	20231020	172900	824941250	40600	40600	40600	40600	0
157	20231020	172800	824941250	40600	40600	40600	40600	0
158	20231020	172700	824941250	40600	40600	40600	40600	0
159	20231020	172600	824941250	40600	40600	40600	40600	0
160	20231020	172500	824941250	40600	40600	40600	40600	0
161	20231020	172400	824941250	40600	40600	40600	40600	0
162	20231020	172300	824941250	40600	40600	40600	40600	0
163	20231020	172200	824941250	40600	40600	40600	40600	0
164	20231020	172100	824941250	40600	40600	40600	40600	0
165	20231020	172000	824941250	40600	40600	40600	40600	0
166	20231020	171900	824941250	40600	40600	40600	40600	0
167	20231020	171800	824941250	40600	40600	40600	40600	0
168	20231020	171700	824941250	40600	40600	40600	40600	0
169	20231020	171600	824941250	40600	40600	40600	40600	0
170	20231020	171500	824941250	40600	40600	40600	40600	0
171	20231020	171400	824941250	40600	40600	40600	40600	0
172	20231020	171300	824941250	40600	40600	40600	40600	0
173	20231020	171200	824941250	40600	40600	40600	40600	0
174	20231020	171100	824941250	40600	40600	40600	40600	0
175	20231020	171000	824941250	40600	40600	40600	40600	0
176	20231020	170900	824941250	40600	40600	40600	40600	0
177	20231020	170800	824941250	40600	40600	40600	40600	0
178	20231020	170700	824941250	40600	40600	40600	40600	0
179	20231020	170600	824941250	40600	40600	40600	40600	0
180	20231020	170500	824941250	40600	40600	40600	40600	0
181	20231020	170400	824941250	40600	40600	40600	40600	0
182	20231020	170300	824941250	40600	40600	40600	40600	200
183	20231020	170200	824941250	40600	40600	40600	40600	0
184	20231020	170100	824941250	40600	40600	40600	40600	0
185	20231020	170000	824941250	40600	40600	40600	40600	0
186	20231020	165900	824941250	40600	40600	40600	40600	0
187	20231020	165800	824941250	40600	40600	40600	40600	0
188	20231020	165700	824941250	40600	40600	40600	40600	0
189	20231020	165600	824941250	40600	40600	40600	40600	0
190	20231020	165500	824941250	40600	40600	40600	40600	0
191	20231020	165400	824941250	40600	40600	40600	40600	0
192	20231020	165300	824941250	40600	40600	40600	40600	0
193	20231020	165200	824941250	40600	40600	40600	40600	0
194	20231020	165100	824941250	40600	40600	40600	40600	0
195	20231020	165000	824941250	40600	40600	40600	40600	0
196	20231020	164900	824941250	40600	40600	40600	40600	0
197	20231020	164800	824941250	40600	40600	40600	40600	0
198	20231020	164700	824941250	40600	40600	40600	40600	0
199	20231020	164600	824941250	40600	40600	40600	40600	0
200	20231020	164500	824941250	40600	40600	40600	40600	0
201	20231020	164400	824941250	40600	40600	40600	40600	0
202	20231020	164300	824941250	40600	40600	40600	40600	0
203	20231020	164200	824941250	40600	40600	40600	40600	0
204	20231020	164100	824941250	40600	40600	40600	40600	0
205	20231020	164000	824941250	40600	40600	40600	40600	0
206	20231020	163900	824941250	40600	40600	40600	40600	0
207	20231020	163800	824941250	40600	40600	40600	40600	0
208	20231020	163700	824941250	40600	40600	40600	40600	0
209	20231020	163600	824941250	40600	40600	40600	40600	0
210	20231020	163500	824941250	40600	40600	40600	40600	0
211	20231020	163400	824941250	40600	40600	40600	40600	0
212	20231020	163300	824941250	40600	40600	40600	40600	200
213	20231020	163200	824941250	40600	40600	40600	40600	0
214	20231020	163100	824941250	40600	40600	40600	40600	0
215	20231020	163000	824941250	40600	40600	40600	40600	0
216	20231020	162900	824941250	40600	40600	40600	40600	0
217	20231020	162800	824941250	40600	40600	40600	40600	0
218	20231020	162700	824941250	40600	40600	40600	40600	0
219	20231020	162600	824941250	40600	40600	40600	40600	0
220	20231020	162500	824941250	40600	40600	40600	40600	0
221	20231020	162400	824941250	40600	40600	40600	40600	0
222	20231020	162300	824941250	40600	40600	40600	40600	0
223	20231020	162200	824941250	40600	40600	40600	40600	0
224	20231020	162100	824941250	40600	40600	40600	40600	0
225	20231020	162000	824941250	40600	40600	40600	40600	0
226	20231020	161900	824941250	40600	40600	40600	40600	0
227	20231020	161800	824941250	40600	40600	40600	40600	0
228	20231020	161700	824941250	40600	40600	40600	40600	0
229	20231020	161600	824941250	40600	40600	40600	40600	0
230	20231020	161500	824941250	40600	40600	40600	40600	0
231	20231020	161400	824941250	40600	40600	40600	40600	0
232	20231020	161300	824941250	40600	40600	40600	40600	0
233	20231020	161200	824941250	40600	40600	40600	40600	0
234	20231020	161100	824941250	40600	40600	40600	40600	0
235	20231020	161000	824941250	40600	40600	40600	40600	0
236	20231020	160900	824941250	40600	40600	40600	40600	0
237	20231020	160800	824941250	40600	40600	40600	40600	0
238	20231020	160700	824941250	40600	40600	40600	40600	0
239	20231020	160600	824941250	40600	40600	40600	40600	0
240	20231020	160500	824941250	40600	40600	40600	40600	0
241	20231020	160400	824941250	40600	40600	40600	40600	0
242	20231020	160300	824941250	40600	40600	40600	40600	200
243	20231020	160200	824941250	40600	40600	40600	40600	0
244	20231020	160100	824941250	40600	40600	40600	40600	0
245	20231020	160000	824941250	40600	40600	40600	40600	0
246	20231020	155900	824941250	40600	40600	40600	40600	0
247	20231020	155800	824941250	40600	40600	40600	40600	0
248	20231020	155700	824941250	40600	40600	40600	40600	0
249	20231020	155600	824941250	40600	40600	40600	40600	0
250	20231020	155500	824941250	40600	40600	40600	40600	0
251	20231020	155400	824941250	40600	40600	40600	40600	0
252	20231020	155300	824941250	40600	40600	40600	40600	0
253	20231020	155200	824941250	40600	40600	40600	40600	0
254	20231020	155100	824941250	40600	40600	40600	40600	0
255	20231020	155000	824941250	40600	40600	40600	40600	0
256	20231020	154900	824941250	40600	40600	40600	40600	0
257	20231020	154800	824941250	40600	40600	40600	40600	0
258	20231020	154700	824941250	40600	40600	40600	40600	0
259	20231020	154600	824941250	40600	40600	40600	40600	0
260	20231020	154500	824941250	40600	40600	40600	40600	0
261	20231020	154400	824941250	40600	40600	40600	40600	0
262	20231020	154300	824941250	40600	40600	40600	40600	0
263	20231020	154200	824941250	40600	40600	40600	40600	0
264	20231020	154100	824941250	40600	40600	40600	40600	0
265	20231020	154000	824941250	40600	40600	40600	40600	0
266	20231020	153900	824941250	40600	40600	40600	40600	0
267	20231020	153800	824941250	40600	40600	40600	40600	0
268	20231020	153700	824941250	40600	40600	40600	40600	0
269	20231020	153600	824941250	40600	40600	40600	40600	0
270	20231020	153500	824941250	40600	40600	40600	40600	0
271	20231020	153400	824941250	40600	40600	40600	40600	0
272	20231020	153300	824941250	40600	40600	40600	40600	200
273	20231020	153200	824941250	40600	40600	40600	40600	0
274	20231020	153100	824941250	40600	40600	40600	40600	0
275	20231020	153000	824941250	40600	40600	40600	40600	200
276	20231020	152900	816821250	40650	40650	40650	40650	0
277	20231020	152800	816821250	40650	40650	40650	40650	0
278	20231020	152700	816821250	40650	40650	40650	40650	0
279	20231020	152600	816821250	40650	40650	40650	40650	0
280	20231020	152500	816821250	40650	40650	40650	40650	0
281	20231020	152400	816821250	40650	40650	40650	40650	0
282	20231020	152300	816821250	40650	40650	40650	40650	0
283	20231020	152200	816821250	40650	40650	40650	40650	0
284	20231020	152100	816821250	40650	40650	40650	40650	0
285	20231020	152000	816821250	40650	40650	40650	40650	0
286	20231020	151900	816821250	40650	40800	40800	40650	3
287	20231020	151800	816699000	40750	40750	40750	40750	34
288	20231020	151700	815313500	40750	40750	40750	40750	3
289	20231020	151600	815191250	40750	40750	40750	40750	3
290	20231020	151500	815069000	40750	40750	40750	40750	0
291	20231020	151400	815069000	40750	40750	40750	40750	2
292	20231020	151300	814987500	40700	40700	40700	40700	0
293	20231020	151200	814987500	40700	40700	40700	40700	10
294	20231020	151100	814580500	40700	40800	40800	40650	326
295	20231020	151000	801312900	40750	40700	40750	40700	3
296	20231020	150900	801190700	40800	40800	40800	40800	10
297	20231020	150800	800782700	40700	40700	40700	40700	18
298	20231020	150700	800050100	40700	40700	40700	40700	0
299	20231020	150600	800050100	40700	40700	40700	40700	10
300	20231020	150500	799643100	40700	40700	40700	40700	10
301	20231020	150400	799236100	40700	40700	40700	40700	30
302	20231020	150300	798015100	40750	40750	40750	40750	29
303	20231020	150200	796833350	40800	40800	40800	40800	0
304	20231020	150100	796833350	40800	40800	40800	40800	0
305	20231020	150000	796833350	40800	40800	40800	40800	0
306	20231020	145900	796833350	40800	40800	40800	40800	0
307	20231020	145800	796833350	40800	40800	40800	40800	0
308	20231020	145700	796833350	40800	40800	40800	40800	0
309	20231020	145600	796833350	40800	40800	40800	40800	0
310	20231020	145500	796833350	40800	40800	40800	40800	0
311	20231020	145400	796833350	40800	40800	40800	40800	0
312	20231020	145300	796833350	40800	40800	40800	40800	13
313	20231020	145200	796302950	40800	40800	40800	40800	0
314	20231020	145100	796302950	40800	40800	40800	40800	0
315	20231020	145000	796302950	40800	40800	40800	40800	0
316	20231020	144900	796302950	40800	40800	40800	40800	0
317	20231020	144800	796302950	40800	40800	40800	40800	0
318	20231020	144700	796302950	40800	40800	40800	40800	0
319	20231020	144600	796302950	40800	40800	40800	40800	0
320	20231020	144500	796302950	40800	40800	40800	40800	7
321	20231020	144400	796017350	40800	40800	40800	40800	14
322	20231020	144300	795446150	40800	40800	40800	40800	2
323	20231020	144200	795364550	40750	40750	40750	40750	0
324	20231020	144100	795364550	40750	40750	40750	40750	0
325	20231020	144000	795364550	40750	40750	40750	40750	0
326	20231020	143900	795364550	40750	40750	40750	40750	4
327	20231020	143800	795201550	40800	40800	40800	40800	0
328	20231020	143700	795201550	40800	40800	40800	40800	0
329	20231020	143600	795201550	40800	40900	40900	40800	111
330	20231020	143500	790667100	40900	40900	40900	40900	0
331	20231020	143400	790667100	40900	40900	40900	40900	0
332	20231020	143300	790667100	40900	40900	40900	40900	10
333	20231020	143200	790258100	40900	40900	40900	40900	0
334	20231020	143100	790258100	40900	40900	40900	40900	4
335	20231020	143000	790094500	40900	40900	40900	40900	0
336	20231020	142900	790094500	40900	40900	40900	40900	38
337	20231020	142800	788540300	40900	40900	40900	40900	6
338	20231020	142700	788294900	40900	40900	40900	40900	7
339	20231020	142600	788008600	40900	40900	40900	40900	3
340	20231020	142500	787885900	40900	40850	40900	40850	61
341	20231020	142400	785393850	40850	40850	40850	40850	11
342	20231020	142300	784944500	40800	40800	40800	40800	0
343	20231020	142200	784944500	40800	40800	40800	40800	50
344	20231020	142100	782904500	40750	40750	40750	40750	0
345	20231020	142000	782904500	40750	40750	40750	40750	0
346	20231020	141900	782904500	40750	40750	40750	40750	4
347	20231020	141800	782741500	40800	40800	40800	40800	2
348	20231020	141700	782659900	40750	40750	40750	40750	12
349	20231020	141600	782170900	40800	40800	40800	40800	5
350	20231020	141500	781966900	40750	40750	40750	40750	0
351	20231020	141400	781966900	40750	40750	40750	40750	6
352	20231020	141300	781722400	40750	40750	40750	40750	0
353	20231020	141200	781722400	40750	40750	40750	40750	0
354	20231020	141100	781722400	40750	40750	40750	40750	0
355	20231020	141000	781722400	40750	40750	40750	40750	0
356	20231020	140900	781722400	40750	40750	40750	40750	0
357	20231020	140800	781722400	40750	40750	40750	40750	5
358	20231020	140700	781518650	40750	40750	40750	40750	0
359	20231020	140600	781518650	40750	40750	40750	40750	0
360	20231020	140500	781518650	40750	40750	40750	40750	0
361	20231020	140400	781518650	40750	40750	40750	40650	274
362	20231020	140300	770365050	40800	40800	40800	40800	2
363	20231020	140200	770283450	40850	40850	40850	40850	2
364	20231020	140100	770201750	40850	40850	40850	40850	0
365	20231020	140000	770201750	40850	40850	40850	40800	55
366	20231020	135900	767957500	40900	40900	40900	40900	0
367	20231020	135800	767957500	40900	40900	40900	40900	38
368	20231020	135700	766403300	40900	40900	40900	40900	0
369	20231020	135600	766403300	40900	40900	40900	40900	0
370	20231020	135500	766403300	40900	40900	40900	40900	0
371	20231020	135400	766403300	40900	40850	40900	40850	275
372	20231020	135300	755165600	40800	40800	40800	40800	0
373	20231020	135200	755165600	40800	40800	40800	40800	2
374	20231020	135100	755084000	40800	40800	40800	40800	0
375	20231020	135000	755084000	40800	40800	40800	40800	12
376	20231020	134900	754594400	40750	40750	40750	40750	7
377	20231020	134800	754309150	40750	40750	40750	40750	12
378	20231020	134700	753820150	40750	40750	40750	40750	0
379	20231020	134600	753820150	40750	40750	40750	40750	0
380	20231020	134500	753820150	40750	40750	40750	40750	0
381	20231020	134400	753820150	40750	40750	40750	40750	0
382	20231020	134300	753820150	40750	40750	40750	40750	0
383	20231020	134200	753820150	40750	40750	40750	40750	0
384	20231020	134100	753820150	40750	40750	40750	40750	1
385	20231020	134000	753779400	40750	40750	40750	40750	0
386	20231020	133900	753779400	40750	40750	40750	40750	0
387	20231020	133800	753779400	40750	40750	40750	40750	0
388	20231020	133700	753779400	40750	40750	40750	40750	0
389	20231020	133600	753779400	40750	40750	40750	40750	0
390	20231020	133500	753779400	40750	40750	40750	40750	0
391	20231020	133400	753779400	40750	40600	40750	40600	377
392	20231020	133300	738467200	40600	40600	40600	40600	0
393	20231020	133200	738467200	40600	40600	40600	40600	0
394	20231020	133100	738467200	40600	40600	40600	40600	0
395	20231020	133000	738467200	40600	40550	40600	40550	43
396	20231020	132900	736722500	40400	40400	40400	40400	0
397	20231020	132800	736722500	40400	40400	40400	40400	0
398	20231020	132700	736722500	40400	40400	40400	40400	0
399	20231020	132600	736722500	40400	40400	40400	40400	0
400	20231020	132500	736722500	40400	40400	40400	40400	0
401	20231020	132400	736722500	40400	40500	40500	40400	200
402	20231020	132300	728633750	40500	40500	40500	40350	700
403	20231020	132200	700335000	40450	40450	40450	40450	0
404	20231020	132100	700335000	40450	40450	40450	40450	0
405	20231020	132000	700335000	40450	40450	40450	40450	0
406	20231020	131900	700335000	40450	40500	40500	40450	187
407	20231020	131800	692763600	40550	40550	40550	40550	11
408	20231020	131700	692317550	40550	40550	40550	40550	0
409	20231020	131600	692317550	40550	40550	40550	40550	0
410	20231020	131500	692317550	40550	40550	40550	40550	0
411	20231020	131400	692317550	40550	40550	40550	40550	0
412	20231020	131300	692317550	40550	40550	40550	40550	99
413	20231020	131200	688303100	40400	40600	40600	40400	700
414	20231020	131100	659967300	40650	40650	40650	40650	0
415	20231020	131000	659967300	40650	40650	40650	40650	0
416	20231020	130900	659967300	40650	40650	40650	40650	0
417	20231020	130800	659967300	40650	40650	40650	40650	5
418	20231020	130700	659764050	40650	40650	40650	40650	1
419	20231020	130600	659723400	40650	40650	40650	40650	0
420	20231020	130500	659723400	40650	40650	40650	40650	10
421	20231020	130400	659316900	40600	40600	40600	40600	0
422	20231020	130300	659316900	40600	40600	40600	40600	0
423	20231020	130200	659316900	40600	40600	40600	40600	40
424	20231020	130100	657692900	40600	40600	40600	40600	0
425	20231020	130000	657692900	40600	40600	40600	40600	0
426	20231020	125900	657692900	40600	40600	40600	40600	0
427	20231020	125800	657692900	40600	40600	40600	40600	0
428	20231020	125700	657692900	40600	40600	40600	40600	0
429	20231020	125600	657692900	40600	40600	40600	40600	6
430	20231020	125500	657449300	40600	40600	40600	40600	0
431	20231020	125400	657449300	40600	40600	40600	40600	0
432	20231020	125300	657449300	40600	40600	40600	40600	1
433	20231020	125200	657408700	40550	40550	40550	40550	0
434	20231020	125100	657408700	40550	40550	40550	40550	0
435	20231020	125000	657408700	40550	40550	40550	40550	330
436	20231020	124900	644027200	40550	40550	40550	40550	6
437	20231020	124800	643783900	40450	40450	40450	40450	0
438	20231020	124700	643783900	40450	40450	40450	40450	0
439	20231020	124600	643783900	40450	40450	40450	40450	0
440	20231020	124500	643783900	40450	40450	40450	40450	0
441	20231020	124400	643783900	40450	40450	40450	40450	0
442	20231020	124300	643783900	40450	40450	40450	40450	0
443	20231020	124200	643783900	40450	40450	40450	40450	0
444	20231020	124100	643783900	40450	40450	40450	40450	0
445	20231020	124000	643783900	40450	40500	40500	40450	10
446	20231020	123900	643379350	40500	40500	40500	40500	25
447	20231020	123800	642366850	40500	40500	40500	40500	0
448	20231020	123700	642366850	40500	40500	40500	40450	72
449	20231020	123600	639452100	40450	40450	40450	40450	0
450	20231020	123500	639452100	40450	40450	40450	40450	0
451	20231020	123400	639452100	40450	40450	40450	40450	0
452	20231020	123300	639452100	40450	40450	40450	40450	0
453	20231020	123200	639452100	40450	40450	40450	40450	0
454	20231020	123100	639452100	40450	40450	40450	40450	0
455	20231020	123000	639452100	40450	40450	40450	40450	0
456	20231020	122900	639452100	40450	40450	40450	40450	0
457	20231020	122800	639452100	40450	40450	40450	40450	0
458	20231020	122700	639452100	40450	40500	40550	40450	51
459	20231020	122600	637385050	40450	40500	40500	40450	21
460	20231020	122500	636535050	40550	40550	40550	40550	0
461	20231020	122400	636535050	40550	40550	40550	40550	0
462	20231020	122300	636535050	40550	40550	40550	40550	0
463	20231020	122200	636535050	40550	40550	40550	40550	0
464	20231020	122100	636535050	40550	40550	40550	40550	0
465	20231020	122000	636535050	40550	40550	40550	40550	5
466	20231020	121900	636332300	40450	40450	40450	40450	100
467	20231020	121800	632287300	40450	40550	40550	40450	200
468	20231020	121700	624194000	40550	40550	40550	40550	12
469	20231020	121600	623707400	40600	40600	40600	40600	0
470	20231020	121500	623707400	40600	40600	40600	40600	0
471	20231020	121400	623707400	40600	40600	40600	40600	0
472	20231020	121300	623707400	40600	40600	40600	40600	10
473	20231020	121200	623301400	40550	40550	40550	40550	0
474	20231020	121100	623301400	40550	40550	40550	40550	0
475	20231020	121000	623301400	40550	40550	40550	40550	1
476	20231020	120900	623260850	40550	40550	40550	40550	0
477	20231020	120800	623260850	40550	40550	40550	40550	0
478	20231020	120700	623260850	40550	40550	40550	40550	0
479	20231020	120600	623260850	40550	40550	40550	40550	223
480	20231020	120500	614218200	40500	40500	40500	40500	0
481	20231020	120400	614218200	40500	40500	40500	40500	0
482	20231020	120300	614218200	40500	40500	40500	40500	0
483	20231020	120200	614218200	40500	40500	40500	40400	176
484	20231020	120100	607097950	40450	40450	40450	40450	0
485	20231020	120000	607097950	40450	40450	40450	40450	7
486	20231020	115900	606814800	40500	40500	40500	40500	0
487	20231020	115800	606814800	40500	40500	40500	40500	74
488	20231020	115700	603817800	40400	40400	40400	40400	3
489	20231020	115600	603696600	40400	40400	40400	40400	2
490	20231020	115500	603615800	40400	40400	40450	40400	341
491	20231020	115400	589822750	40400	40400	40400	40400	0
492	20231020	115300	589822750	40400	40400	40400	40400	3
493	20231020	115200	589701550	40400	40400	40400	40400	2
494	20231020	115100	589620750	40350	40400	40400	40350	81
495	20231020	115000	586352150	40350	40350	40350	40350	0
496	20231020	114900	586352150	40350	40350	40350	40350	5
497	20231020	114800	586150400	40350	40350	40350	40350	0
498	20231020	114700	586150400	40350	40350	40350	40350	3
499	20231020	114600	586029350	40350	40350	40350	40350	0
500	20231020	114500	586029350	40350	40350	40350	40350	6
501	20231020	114400	585787250	40450	40450	40450	40450	0
502	20231020	114300	585787250	40450	40350	40450	40350	4
503	20231020	114200	585625750	40400	40400	40400	40400	2
504	20231020	114100	585544950	40400	40400	40400	40400	3
505	20231020	114000	585423750	40400	40400	40400	40400	0
506	20231020	113900	585423750	40400	40300	40400	40300	12
507	20231020	113800	584939250	40400	40350	40400	40300	25
508	20231020	113700	583929950	40300	40300	40300	40300	0
509	20231020	113600	583929950	40300	40300	40300	40300	4
510	20231020	113500	583768750	40300	40350	40350	40300	6
511	20231020	113400	583526850	40350	40350	40350	40350	3
512	20231020	113300	583405800	40350	40350	40350	40350	10
513	20231020	113200	583002300	40350	40350	40350	40350	3
514	20231020	113100	582881250	40350	40350	40350	40350	2
515	20231020	113000	582800550	40350	40350	40350	40350	4
516	20231020	112900	582639150	40400	40350	40400	40350	19
517	20231020	112800	581872050	40350	40350	40400	40350	15
518	20231020	112700	581266350	40350	40350	40350	40350	0
519	20231020	112600	581266350	40350	40450	40450	40350	5
520	20231020	112500	581064400	40500	40400	40500	40400	24
521	20231020	112400	580094400	40500	40400	40500	40400	92
522	20231020	112300	576376100	40450	40450	40450	40450	9
523	20231020	112200	576012050	40450	40450	40450	40450	3
524	20231020	112100	575890700	40450	40450	40450	40450	2
525	20231020	112000	575809800	40400	40400	40400	40400	3
526	20231020	111900	575688600	40500	40400	40500	40400	208
527	20231020	111800	567284600	40400	40400	40500	40400	13
528	20231020	111700	566759000	40400	40400	40400	40400	5
529	20231020	111600	566557000	40400	40400	40400	40400	3
530	20231020	111500	566435800	40500	40500	40500	40500	4
531	20231020	111400	566273800	40500	40500	40500	40500	65
532	20231020	111300	563641300	40500	40500	40500	40500	3
533	20231020	111200	563519800	40500	40500	40500	40500	0
534	20231020	111100	563519800	40500	40500	40500	40500	3
535	20231020	111000	563398300	40500	40500	40500	40500	3
536	20231020	110900	563276800	40550	40500	40550	40500	8
537	20231020	110800	562952600	40500	40500	40500	40500	0
538	20231020	110700	562952600	40500	40500	40500	40500	5
539	20231020	110600	562750100	40500	40500	40500	40500	0
540	20231020	110500	562750100	40500	40500	40500	40500	6
541	20231020	110400	562507100	40500	40500	40500	40500	0
542	20231020	110300	562507100	40500	40500	40500	40500	6
543	20231020	110200	562264100	40550	40550	40550	40550	3
544	20231020	110100	562142450	40550	40400	40550	40400	25
545	20231020	110000	561129950	40500	40450	40500	40450	148
546	20231020	105900	555143050	40400	40400	40450	40400	11
547	20231020	105800	554698350	40450	40300	40450	40300	195
548	20231020	105700	546819850	40300	40400	40400	40300	6
549	20231020	105600	546577650	40450	40450	40450	40450	5
550	20231020	105500	546375400	40400	40400	40400	40400	3
551	20231020	105400	546254200	40500	40300	40500	40300	796
552	20231020	105300	514123200	40250	40250	40250	40250	0
553	20231020	105200	514123200	40250	40300	40300	40250	15
554	20231020	105100	513518950	40250	40250	40250	40250	27
555	20231020	105000	512432200	40200	40200	40200	40200	4
556	20231020	104900	512271400	40200	40200	40200	40200	3
557	20231020	104800	512150800	40200	40200	40200	40200	3
558	20231020	104700	512030200	40250	40300	40300	40250	172
559	20231020	104600	505103000	40300	40300	40300	40300	3
560	20231020	104500	504982100	40350	40350	40350	40300	274
561	20231020	104400	493933550	40350	40400	40400	40350	6
562	20231020	104300	493691300	40400	40400	40400	40400	0
563	20231020	104200	493691300	40400	40350	40400	40350	10
564	20231020	104100	493287600	40350	40350	40350	40350	0
565	20231020	104000	493287600	40350	40350	40350	40350	3
566	20231020	103900	493166550	40400	40400	40400	40400	22
567	20231020	103800	492277750	40400	40350	40400	40350	159
568	20231020	103700	485861700	40350	40350	40350	40350	0
569	20231020	103600	485861700	40350	40350	40350	40350	4
570	20231020	103500	485700300	40350	40350	40350	40350	2
571	20231020	103400	485619600	40400	40350	40400	40350	65
572	20231020	103300	482996250	40400	40400	40400	40400	2
573	20231020	103200	482915450	40400	40400	40400	40400	11
574	20231020	103100	482471050	40350	40400	40450	40300	231
575	20231020	103000	473147300	40400	40400	40400	40400	0
576	20231020	102900	473147300	40400	40350	40600	40350	456
577	20231020	102800	454696800	40350	40350	40400	40350	63
578	20231020	102700	452154550	40400	40450	40450	40250	234
579	20231020	102600	442706400	40500	40450	40500	40450	108
580	20231020	102500	438337400	40450	40450	40450	40450	3
581	20231020	102400	438216050	40450	40500	40500	40450	152
582	20231020	102300	432061700	40550	40550	40550	40500	22
583	20231020	102200	431169800	40500	40500	40550	40500	30
584	20231020	102100	429954600	40500	40550	40550	40500	4
585	20231020	102000	429792550	40550	40550	40550	40550	3
586	20231020	101900	429670900	40550	40500	40550	40450	126
587	20231020	101800	424569800	40600	40600	40600	40600	3
588	20231020	101700	424448000	40550	40600	40600	40550	8
589	20231020	101600	424123450	40600	40450	40600	40450	203
590	20231020	101500	415891950	40450	40550	40650	40200	2267
591	20231020	101400	324461100	40600	40500	40650	40350	2499
592	20231020	101300	223482800	40500	40550	40550	40500	119
593	20231020	101200	218657450	40600	40600	40600	40600	30
594	20231020	101100	217439450	40600	40600	40600	40600	3
595	20231020	101000	217317650	40600	40600	40650	40600	17
596	20231020	100900	216627200	40650	40650	40650	40650	12
597	20231020	100800	216139400	40600	40600	40600	40600	4
598	20231020	100700	215977000	40600	40600	40600	40600	0
599	20231020	100600	215977000	40600	40600	40600	40600	3
600	20231020	100500	215855200	40550	40550	40550	40550	0
601	20231020	100400	215855200	40550	40650	40700	40500	438
602	20231020	100300	198072350	40700	40650	40700	40650	13
603	20231020	100200	197543400	40650	40650	40650	40650	4
604	20231020	100100	197380800	40700	40700	40700	40700	0
605	20231020	100000	197380800	40700	40650	40700	40650	40
606	20231020	095900	195754350	40650	40650	40650	40650	2
607	20231020	095800	195673050	40650	40650	40700	40650	61
608	20231020	095700	193193000	40700	40650	40700	40650	124
609	20231020	095600	188151200	40700	40750	40750	40650	16
610	20231020	095500	187499700	40750	40750	40750	40750	1
611	20231020	095400	187458950	40750	40650	40750	40650	496
612	20231020	095300	167288500	40750	40550	40750	40550	528
613	20231020	095200	145820150	40550	40600	40600	40550	7
614	20231020	095100	145536250	40650	40600	40650	40550	495
615	20231020	095000	125460500	40650	40550	40650	40550	44
616	20231020	094900	123674050	40550	40550	40550	40550	1
617	20231020	094800	123633500	40600	40600	40600	40600	5
618	20231020	094700	123430500	40550	40550	40550	40550	4
619	20231020	094600	123268300	40550	40550	40550	40550	10
620	20231020	094500	122862800	40550	40550	40650	40500	262
621	20231020	094400	112236100	40550	40600	40600	40550	134
622	20231020	094300	106801600	40600	40600	40600	40600	3
623	20231020	094200	106679800	40650	40650	40650	40650	17
624	20231020	094100	105988750	40650	40650	40650	40650	4
625	20231020	094000	105826150	40650	40650	40650	40600	46
626	20231020	093900	103957650	40650	40650	40650	40650	1
627	20231020	093800	103917000	40650	40600	40650	40600	52
628	20231020	093700	101805250	40600	40650	40650	40600	8
629	20231020	093600	101480200	40600	40600	40600	40600	16
630	20231020	093500	100830600	40600	40600	40600	40600	6
631	20231020	093400	100587000	40700	40700	40700	40700	0
632	20231020	093300	100587000	40700	40650	40700	40600	257
633	20231020	093200	90148700	40700	40600	40700	40600	330
634	20231020	093100	76747900	40600	40650	40650	40600	33
635	20231020	093000	75407300	40650	40650	40650	40650	0
636	20231020	092900	75407300	40650	40650	40650	40650	4
637	20231020	092800	75244700	40650	40650	40650	40650	2
638	20231020	092700	75163400	40700	40700	40700	40700	73
639	20231020	092600	72192300	40700	40700	40850	40700	66
640	20231020	092500	69501350	40750	40750	40750	40750	10
641	20231020	092400	69093850	40750	40750	40750	40750	6
642	20231020	092300	68849350	40750	40750	40750	40750	0
643	20231020	092200	68849350	40750	40750	40750	40750	3
644	20231020	092100	68727100	40700	40700	40700	40700	0
645	20231020	092000	68727100	40700	40700	40700	40700	6
646	20231020	091900	68482900	40700	40700	40700	40700	0
647	20231020	091800	68482900	40700	40750	40900	40700	193
648	20231020	091700	60616450	40750	40750	40750	40650	135
649	20231020	091600	55124450	40800	40800	40800	40700	94
650	20231020	091500	51293650	40850	40900	40900	40850	70
651	20231020	091400	48433700	40900	41050	41050	40900	143
652	20231020	091300	42576450	41050	41050	41050	41050	0
653	20231020	091200	42576450	41050	41050	41050	41050	0
654	20231020	091100	42576450	41050	40950	41100	40950	60
655	20231020	091000	40117450	40950	41050	41050	40950	129
656	20231020	090900	34828500	41050	41150	41150	41050	115
657	20231020	090800	30099000	41200	41300	41300	41200	181
658	20231020	090700	22640850	41300	41300	41300	41300	10
659	20231020	090600	22227850	41300	41300	41300	41300	0
660	20231020	090500	22227850	41300	41250	41300	41250	113
661	20231020	090400	17561250	41300	41250	41300	41150	97
662	20231020	090300	13566100	41250	41250	41250	41250	0
663	20231020	090200	13566100	41250	41250	41250	41000	126
664	20231020	090100	8377250	41250	41250	41250	41250	133
665	20231020	090000	2891000	41300	41300	41300	41300	70