KissMeData/344820/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204700	1420207200	41150	41150	41150	41150	22698
3	20231018	204600	1420207200	41150	41150	41150	41150	0
4	20231018	204500	1420207200	41150	41150	41150	41150	0
5	20231018	204400	1420207200	41150	41150	41150	41150	0
6	20231018	204300	1420207200	41150	41150	41150	41150	0
7	20231018	204200	1420207200	41150	41150	41150	41150	0
8	20231018	204100	1420207200	41150	41150	41150	41150	0
9	20231018	204000	1420207200	41150	41150	41150	41150	0
10	20231018	203900	1420207200	41150	41150	41150	41150	0
11	20231018	203800	1420207200	41150	41150	41150	41150	0
12	20231018	203700	1420207200	41150	41150	41150	41150	0
13	20231018	203600	1420207200	41150	41150	41150	41150	0
14	20231018	203500	1420207200	41150	41150	41150	41150	0
15	20231018	203400	1420207200	41150	41150	41150	41150	0
16	20231018	203300	1420207200	41150	41150	41150	41150	0
17	20231018	203200	1420207200	41150	41150	41150	41150	0
18	20231018	203100	1420207200	41150	41150	41150	41150	0
19	20231018	203000	1420207200	41150	41150	41150	41150	0
20	20231018	202900	1420207200	41150	41150	41150	41150	0
21	20231018	202800	1420207200	41150	41150	41150	41150	0
22	20231018	202700	1420207200	41150	41150	41150	41150	0
23	20231018	202600	1420207200	41150	41150	41150	41150	0
24	20231018	202500	1420207200	41150	41150	41150	41150	0
25	20231018	202400	1420207200	41150	41150	41150	41150	0
26	20231018	202300	1420207200	41150	41150	41150	41150	0
27	20231018	202200	1420207200	41150	41150	41150	41150	0
28	20231018	202100	1420207200	41150	41150	41150	41150	0
29	20231018	202000	1420207200	41150	41150	41150	41150	0
30	20231018	201900	1420207200	41150	41150	41150	41150	0
31	20231018	201800	1420207200	41150	41150	41150	41150	0
32	20231018	201700	1420207200	41150	41150	41150	41150	22698
33	20231018	201600	1420207200	41150	41150	41150	41150	0
34	20231018	201500	1420207200	41150	41150	41150	41150	0
35	20231018	201400	1420207200	41150	41150	41150	41150	0
36	20231018	201300	1420207200	41150	41150	41150	41150	0
37	20231018	201200	1420207200	41150	41150	41150	41150	0
38	20231018	201100	1420207200	41150	41150	41150	41150	0
39	20231018	201000	1420207200	41150	41150	41150	41150	0
40	20231018	200900	1420207200	41150	41150	41150	41150	0
41	20231018	200800	1420207200	41150	41150	41150	41150	0
42	20231018	200700	1420207200	41150	41150	41150	41150	0
43	20231018	200600	1420207200	41150	41150	41150	41150	0
44	20231018	200500	1420207200	41150	41150	41150	41150	0
45	20231018	200400	1420207200	41150	41150	41150	41150	0
46	20231018	200300	1420207200	41150	41150	41150	41150	0
47	20231018	200200	1420207200	41150	41150	41150	41150	0
48	20231018	200100	1420207200	41150	41150	41150	41150	0
49	20231018	200000	1420207200	41150	41150	41150	41150	0
50	20231018	195900	1420207200	41150	41150	41150	41150	0
51	20231018	195800	1420207200	41150	41150	41150	41150	0
52	20231018	195700	1420207200	41150	41150	41150	41150	0
53	20231018	195600	1420207200	41150	41150	41150	41150	0
54	20231018	195500	1420207200	41150	41150	41150	41150	0
55	20231018	195400	1420207200	41150	41150	41150	41150	0
56	20231018	195300	1420207200	41150	41150	41150	41150	0
57	20231018	195200	1420207200	41150	41150	41150	41150	0
58	20231018	195100	1420207200	41150	41150	41150	41150	0
59	20231018	195000	1420207200	41150	41150	41150	41150	0
60	20231018	194900	1420207200	41150	41150	41150	41150	0
61	20231018	194800	1420207200	41150	41150	41150	41150	0
62	20231018	194700	1420207200	41150	41150	41150	41150	22698
63	20231018	194600	1420207200	41150	41150	41150	41150	0
64	20231018	194500	1420207200	41150	41150	41150	41150	0
65	20231018	194400	1420207200	41150	41150	41150	41150	0
66	20231018	194300	1420207200	41150	41150	41150	41150	0
67	20231018	194200	1420207200	41150	41150	41150	41150	0
68	20231018	194100	1420207200	41150	41150	41150	41150	0
69	20231018	194000	1420207200	41150	41150	41150	41150	0
70	20231018	193900	1420207200	41150	41150	41150	41150	0
71	20231018	193800	1420207200	41150	41150	41150	41150	0
72	20231018	193700	1420207200	41150	41150	41150	41150	0
73	20231018	193600	1420207200	41150	41150	41150	41150	0
74	20231018	193500	1420207200	41150	41150	41150	41150	0
75	20231018	193400	1420207200	41150	41150	41150	41150	0
76	20231018	193300	1420207200	41150	41150	41150	41150	0
77	20231018	193200	1420207200	41150	41150	41150	41150	0
78	20231018	193100	1420207200	41150	41150	41150	41150	0
79	20231018	193000	1420207200	41150	41150	41150	41150	0
80	20231018	192900	1420207200	41150	41150	41150	41150	0
81	20231018	192800	1420207200	41150	41150	41150	41150	0
82	20231018	192700	1420207200	41150	41150	41150	41150	0
83	20231018	192600	1420207200	41150	41150	41150	41150	0
84	20231018	192500	1420207200	41150	41150	41150	41150	0
85	20231018	192400	1420207200	41150	41150	41150	41150	0
86	20231018	192300	1420207200	41150	41150	41150	41150	0
87	20231018	192200	1420207200	41150	41150	41150	41150	0
88	20231018	192100	1420207200	41150	41150	41150	41150	0
89	20231018	192000	1420207200	41150	41150	41150	41150	0
90	20231018	191900	1420207200	41150	41150	41150	41150	0
91	20231018	191800	1420207200	41150	41150	41150	41150	0
92	20231018	191700	1420207200	41150	41150	41150	41150	22698
93	20231018	191600	1420207200	41150	41150	41150	41150	0
94	20231018	191500	1420207200	41150	41150	41150	41150	0
95	20231018	191400	1420207200	41150	41150	41150	41150	0
96	20231018	191300	1420207200	41150	41150	41150	41150	0
97	20231018	191200	1420207200	41150	41150	41150	41150	0
98	20231018	191100	1420207200	41150	41150	41150	41150	0
99	20231018	191000	1420207200	41150	41150	41150	41150	0
100	20231018	190900	1420207200	41150	41150	41150	41150	0
101	20231018	190800	1420207200	41150	41150	41150	41150	0
102	20231018	190700	1420207200	41150	41150	41150	41150	0
103	20231018	190600	1420207200	41150	41150	41150	41150	0
104	20231018	190500	1420207200	41150	41150	41150	41150	0
105	20231018	190400	1420207200	41150	41150	41150	41150	0
106	20231018	190300	1420207200	41150	41150	41150	41150	0
107	20231018	190200	1420207200	41150	41150	41150	41150	0
108	20231018	190100	1420207200	41150	41150	41150	41150	0
109	20231018	190000	1420207200	41150	41150	41150	41150	0
110	20231018	185900	1420207200	41150	41150	41150	41150	0
111	20231018	185800	1420207200	41150	41150	41150	41150	0
112	20231018	185700	1420207200	41150	41150	41150	41150	0
113	20231018	185600	1420207200	41150	41150	41150	41150	0
114	20231018	185500	1420207200	41150	41150	41150	41150	0
115	20231018	185400	1420207200	41150	41150	41150	41150	0
116	20231018	185300	1420207200	41150	41150	41150	41150	0
117	20231018	185200	1420207200	41150	41150	41150	41150	0
118	20231018	185100	1420207200	41150	41150	41150	41150	0
119	20231018	185000	1420207200	41150	41150	41150	41150	0
120	20231018	184900	1420207200	41150	41150	41150	41150	0
121	20231018	184800	1420207200	41150	41150	41150	41150	0
122	20231018	184700	1420207200	41150	41150	41150	41150	22698
123	20231018	184600	1420207200	41150	41150	41150	41150	0
124	20231018	184500	1420207200	41150	41150	41150	41150	0
125	20231018	184400	1420207200	41150	41150	41150	41150	0
126	20231018	184300	1420207200	41150	41150	41150	41150	0
127	20231018	184200	1420207200	41150	41150	41150	41150	0
128	20231018	184100	1420207200	41150	41150	41150	41150	0
129	20231018	184000	1420207200	41150	41150	41150	41150	0
130	20231018	183900	1420207200	41150	41150	41150	41150	0
131	20231018	183800	1420207200	41150	41150	41150	41150	0
132	20231018	183700	1420207200	41150	41150	41150	41150	0
133	20231018	183600	1420207200	41150	41150	41150	41150	0
134	20231018	183500	1420207200	41150	41150	41150	41150	0
135	20231018	183400	1420207200	41150	41150	41150	41150	0
136	20231018	183300	1420207200	41150	41150	41150	41150	0
137	20231018	183200	1420207200	41150	41150	41150	41150	0
138	20231018	183100	1420207200	41150	41150	41150	41150	0
139	20231018	183000	1420207200	41150	41150	41150	41150	0
140	20231018	182900	1420207200	41150	41150	41150	41150	0
141	20231018	182800	1420207200	41150	41150	41150	41150	0
142	20231018	182700	1420207200	41150	41150	41150	41150	0
143	20231018	182600	1420207200	41150	41150	41150	41150	0
144	20231018	182500	1420207200	41150	41150	41150	41150	0
145	20231018	182400	1420207200	41150	41150	41150	41150	0
146	20231018	182300	1420207200	41150	41150	41150	41150	0
147	20231018	182200	1420207200	41150	41150	41150	41150	0
148	20231018	182100	1420207200	41150	41150	41150	41150	0
149	20231018	182000	1420207200	41150	41150	41150	41150	0
150	20231018	181900	1420207200	41150	41150	41150	41150	0
151	20231018	181800	1420207200	41150	41150	41150	41150	0
152	20231018	181700	1420207200	41150	41150	41150	41150	22698
153	20231018	181600	1420207200	41150	41150	41150	41150	0
154	20231018	181500	1420207200	41150	41150	41150	41150	0
155	20231018	181400	1420207200	41150	41150	41150	41150	0
156	20231018	181300	1420207200	41150	41150	41150	41150	0
157	20231018	181200	1420207200	41150	41150	41150	41150	0
158	20231018	181100	1420207200	41150	41150	41150	41150	0
159	20231018	181000	1420207200	41150	41150	41150	41150	0
160	20231018	180900	1420207200	41150	41150	41150	41150	0
161	20231018	180800	1420207200	41150	41150	41150	41150	0
162	20231018	180700	1420207200	41150	41150	41150	41150	0
163	20231018	180600	1420207200	41150	41150	41150	41150	0
164	20231018	180500	1420207200	41150	41150	41150	41150	0
165	20231018	180400	1420207200	41150	41150	41150	41150	0
166	20231018	180300	1420207200	41150	41150	41150	41150	0
167	20231018	180200	1420207200	41150	41150	41150	41150	0
168	20231018	180100	1420207200	41150	41150	41150	41150	0
169	20231018	180000	1420207200	41150	41150	41150	41150	0
170	20231018	175900	1420207200	41150	41150	41150	41150	0
171	20231018	175800	1420207200	41150	41150	41150	41150	0
172	20231018	175700	1420207200	41150	41150	41150	41150	0
173	20231018	175600	1420207200	41150	41150	41150	41150	0
174	20231018	175500	1420207200	41150	41150	41150	41150	0
175	20231018	175400	1420207200	41150	41150	41150	41150	0
176	20231018	175300	1420207200	41150	41150	41150	41150	0
177	20231018	175200	1420207200	41150	41150	41150	41150	0
178	20231018	175100	1420207200	41150	41150	41150	41150	0
179	20231018	175000	1420207200	41150	41150	41150	41150	0
180	20231018	174900	1420207200	41150	41150	41150	41150	0
181	20231018	174800	1420207200	41150	41150	41150	41150	0
182	20231018	174700	1420207200	41150	41150	41150	41150	22698
183	20231018	174600	1420207200	41150	41150	41150	41150	0
184	20231018	174500	1420207200	41150	41150	41150	41150	0
185	20231018	174400	1420207200	41150	41150	41150	41150	0
186	20231018	174300	1420207200	41150	41150	41150	41150	0
187	20231018	174200	1420207200	41150	41150	41150	41150	0
188	20231018	174100	1420207200	41150	41150	41150	41150	0
189	20231018	174000	1420207200	41150	41150	41150	41150	0
190	20231018	173900	1420207200	41150	41150	41150	41150	0
191	20231018	173800	1420207200	41150	41150	41150	41150	0
192	20231018	173700	1420207200	41150	41150	41150	41150	0
193	20231018	173600	1420207200	41150	41150	41150	41150	0
194	20231018	173500	1420207200	41150	41150	41150	41150	0
195	20231018	173400	1420207200	41150	41150	41150	41150	0
196	20231018	173300	1420207200	41150	41150	41150	41150	0
197	20231018	173200	1420207200	41150	41150	41150	41150	0
198	20231018	173100	1420207200	41150	41150	41150	41150	0
199	20231018	173000	1420207200	41150	41150	41150	41150	0
200	20231018	172900	1420207200	41150	41150	41150	41150	0
201	20231018	172800	1420207200	41150	41150	41150	41150	0
202	20231018	172700	1420207200	41150	41150	41150	41150	0
203	20231018	172600	1420207200	41150	41150	41150	41150	0
204	20231018	172500	1420207200	41150	41150	41150	41150	0
205	20231018	172400	1420207200	41150	41150	41150	41150	0
206	20231018	172300	1420207200	41150	41150	41150	41150	0
207	20231018	172200	1420207200	41150	41150	41150	41150	0
208	20231018	172100	1420207200	41150	41150	41150	41150	0
209	20231018	172000	1420207200	41150	41150	41150	41150	0
210	20231018	171900	1420207200	41150	41150	41150	41150	0
211	20231018	171800	1420207200	41150	41150	41150	41150	0
212	20231018	171700	1420207200	41150	41150	41150	41150	22698
213	20231018	171600	1420207200	41150	41150	41150	41150	0
214	20231018	171500	1420207200	41150	41150	41150	41150	0
215	20231018	171400	1420207200	41150	41150	41150	41150	0
216	20231018	171300	1420207200	41150	41150	41150	41150	0
217	20231018	171200	1420207200	41150	41150	41150	41150	0
218	20231018	171100	1420207200	41150	41150	41150	41150	0
219	20231018	171000	1420207200	41150	41150	41150	41150	0
220	20231018	170900	1420207200	41150	41150	41150	41150	0
221	20231018	170800	1420207200	41150	41150	41150	41150	0
222	20231018	170700	1420207200	41150	41150	41150	41150	0
223	20231018	170600	1420207200	41150	41150	41150	41150	0
224	20231018	170500	1420207200	41150	41150	41150	41150	0
225	20231018	170400	1420207200	41150	41150	41150	41150	0
226	20231018	170300	1420207200	41150	41150	41150	41150	0
227	20231018	170200	1420207200	41150	41150	41150	41150	0
228	20231018	170100	1420207200	41150	41150	41150	41150	0
229	20231018	170000	1420207200	41150	41150	41150	41150	0
230	20231018	165900	1420207200	41150	41150	41150	41150	0
231	20231018	165800	1420207200	41150	41150	41150	41150	0
232	20231018	165700	1420207200	41150	41150	41150	41150	0
233	20231018	165600	1420207200	41150	41150	41150	41150	0
234	20231018	165500	1420207200	41150	41150	41150	41150	0
235	20231018	165400	1420207200	41150	41150	41150	41150	0
236	20231018	165300	1420207200	41150	41150	41150	41150	0
237	20231018	165200	1420207200	41150	41150	41150	41150	0
238	20231018	165100	1420207200	41150	41150	41150	41150	0
239	20231018	165000	1420207200	41150	41150	41150	41150	0
240	20231018	164900	1420207200	41150	41150	41150	41150	0
241	20231018	164800	1420207200	41150	41150	41150	41150	0
242	20231018	164700	1420207200	41150	41150	41150	41150	22698
243	20231018	164600	1420207200	41150	41150	41150	41150	0
244	20231018	164500	1420207200	41150	41150	41150	41150	0
245	20231018	164400	1420207200	41150	41150	41150	41150	0
246	20231018	164300	1420207200	41150	41150	41150	41150	0
247	20231018	164200	1420207200	41150	41150	41150	41150	0
248	20231018	164100	1420207200	41150	41150	41150	41150	0
249	20231018	164000	1420207200	41150	41150	41150	41150	0
250	20231018	163900	1420207200	41150	41150	41150	41150	0
251	20231018	163800	1420207200	41150	41150	41150	41150	0
252	20231018	163700	1420207200	41150	41150	41150	41150	0
253	20231018	163600	1420207200	41150	41150	41150	41150	0
254	20231018	163500	1420207200	41150	41150	41150	41150	0
255	20231018	163400	1420207200	41150	41150	41150	41150	0
256	20231018	163300	1420207200	41150	41150	41150	41150	0
257	20231018	163200	1420207200	41150	41150	41150	41150	0
258	20231018	163100	1420207200	41150	41150	41150	41150	0
259	20231018	163000	1420207200	41150	41150	41150	41150	0
260	20231018	162900	1420207200	41150	41150	41150	41150	0
261	20231018	162800	1420207200	41150	41150	41150	41150	0
262	20231018	162700	1420207200	41150	41150	41150	41150	0
263	20231018	162600	1420207200	41150	41150	41150	41150	0
264	20231018	162500	1420207200	41150	41150	41150	41150	0
265	20231018	162400	1420207200	41150	41150	41150	41150	0
266	20231018	162300	1420207200	41150	41150	41150	41150	0
267	20231018	162200	1420207200	41150	41150	41150	41150	0
268	20231018	162100	1420207200	41150	41150	41150	41150	0
269	20231018	162000	1420207200	41150	41150	41150	41150	0
270	20231018	161900	1420207200	41150	41150	41150	41150	0
271	20231018	161800	1420207200	41150	41150	41150	41150	0
272	20231018	161700	1420207200	41150	41150	41150	41150	22698
273	20231018	161600	1420207200	41150	41150	41150	41150	0
274	20231018	161500	1420207200	41150	41150	41150	41150	0
275	20231018	161400	1420207200	41150	41150	41150	41150	0
276	20231018	161300	1420207200	41150	41150	41150	41150	0
277	20231018	161200	1420207200	41150	41150	41150	41150	0
278	20231018	161100	1420207200	41150	41150	41150	41150	0
279	20231018	161000	1420207200	41150	41150	41150	41150	0
280	20231018	160900	1420207200	41150	41150	41150	41150	0
281	20231018	160800	1420207200	41150	41150	41150	41150	0
282	20231018	160700	1420207200	41150	41150	41150	41150	0
283	20231018	160600	1420207200	41150	41150	41150	41150	0
284	20231018	160500	1420207200	41150	41150	41150	41150	0
285	20231018	160400	1420207200	41150	41150	41150	41150	0
286	20231018	160300	1420207200	41150	41150	41150	41150	0
287	20231018	160200	1420207200	41150	41150	41150	41150	0
288	20231018	160100	1420207200	41150	41150	41150	41150	0
289	20231018	160000	1420207200	41150	41150	41150	41150	0
290	20231018	155900	1420207200	41150	41150	41150	41150	0
291	20231018	155800	1420207200	41150	41150	41150	41150	0
292	20231018	155700	1420207200	41150	41150	41150	41150	0
293	20231018	155600	1420207200	41150	41150	41150	41150	0
294	20231018	155500	1420207200	41150	41150	41150	41150	0
295	20231018	155400	1420207200	41150	41150	41150	41150	0
296	20231018	155300	1420207200	41150	41150	41150	41150	0
297	20231018	155200	1420207200	41150	41150	41150	41150	0
298	20231018	155100	1420207200	41150	41150	41150	41150	0
299	20231018	155000	1420207200	41150	41150	41150	41150	0
300	20231018	154900	1420207200	41150	41150	41150	41150	0
301	20231018	154800	1420207200	41150	41150	41150	41150	0
302	20231018	154700	1420207200	41150	41150	41150	41150	22698
303	20231018	154600	1420207200	41150	41150	41150	41150	0
304	20231018	154500	1420207200	41150	41150	41150	41150	0
305	20231018	154400	1420207200	41150	41150	41150	41150	0
306	20231018	154300	1420207200	41150	41150	41150	41150	0
307	20231018	154200	1420207200	41150	41150	41150	41150	0
308	20231018	154100	1420207200	41150	41150	41150	41150	0
309	20231018	154000	1420207200	41150	41150	41150	41150	0
310	20231018	153900	1420207200	41150	41150	41150	41150	0
311	20231018	153800	1420207200	41150	41150	41150	41150	0
312	20231018	153700	1420207200	41150	41150	41150	41150	0
313	20231018	153600	1420207200	41150	41150	41150	41150	0
314	20231018	153500	1420207200	41150	41150	41150	41150	0
315	20231018	153400	1420207200	41150	41150	41150	41150	0
316	20231018	153300	1420207200	41150	41150	41150	41150	0
317	20231018	153200	1420207200	41150	41150	41150	41150	0
318	20231018	153100	1420207200	41150	41150	41150	41150	0
319	20231018	153000	1420207200	41150	41150	41150	41150	22698
320	20231018	152900	486184500	41550	41550	41550	41550	0
321	20231018	152800	486184500	41550	41550	41550	41550	0
322	20231018	152700	486184500	41550	41550	41550	41550	0
323	20231018	152600	486184500	41550	41550	41550	41550	0
324	20231018	152500	486184500	41550	41550	41550	41550	0
325	20231018	152400	486184500	41550	41550	41550	41550	0
326	20231018	152300	486184500	41550	41550	41550	41550	0
327	20231018	152200	486184500	41550	41550	41550	41550	0
328	20231018	152100	486184500	41550	41550	41550	41550	0
329	20231018	152000	486184500	41550	41550	41550	41550	0
330	20231018	151900	486184500	41550	41550	41550	41550	28
331	20231018	151800	485021100	41550	41600	41600	41550	52
332	20231018	151700	482859950	41600	41600	41600	41550	204
333	20231018	151600	474374850	41600	41600	41600	41600	19
334	20231018	151500	473584450	41600	41550	41600	41550	114
335	20231018	151400	468842850	41600	41600	41600	41550	18
336	20231018	151300	468094100	41600	41600	41600	41600	3
337	20231018	151200	467969300	41600	41600	41600	41600	10
338	20231018	151100	467553300	41550	41600	41600	41550	17
339	20231018	151000	466846150	41600	41600	41600	41550	12
340	20231018	150900	466347000	41550	41600	41600	41550	9
341	20231018	150800	465972650	41600	41550	41600	41550	28
342	20231018	150700	464809150	41600	41600	41600	41600	15
343	20231018	150600	464185150	41650	41650	41650	41650	2
344	20231018	150500	464101850	41600	41650	41650	41600	34
345	20231018	150400	462686800	41650	41650	41700	41650	141
346	20231018	150300	456812350	41650	41650	41650	41650	8
347	20231018	150200	456479150	41650	41700	41700	41600	19
348	20231018	150100	455687650	41650	41600	41650	41600	11
349	20231018	150000	455229950	41600	41600	41600	41600	0
350	20231018	145900	455229950	41600	41600	41600	41600	2
351	20231018	145800	455146750	41550	41650	41650	41550	121
352	20231018	145700	450109800	41650	41650	41650	41650	11
353	20231018	145600	449651650	41650	41650	41650	41650	10
354	20231018	145500	449235150	41650	41650	41650	41650	24
355	20231018	145400	448235550	41600	41600	41650	41600	53
356	20231018	145300	446030050	41600	41600	41600	41550	12
357	20231018	145200	445530900	41600	41550	41600	41550	70
358	20231018	145100	442621600	41550	41550	41550	41550	11
359	20231018	145000	442164550	41550	41550	41550	41450	64
360	20231018	144900	439509950	41450	41550	41550	41450	4
361	20231018	144800	439344050	41550	41550	41550	41550	3
362	20231018	144700	439219400	41450	41450	41450	41450	0
363	20231018	144600	439219400	41450	41500	41500	41450	39
364	20231018	144500	437602650	41550	41550	41550	41550	11
365	20231018	144400	437145600	41600	41450	41600	41450	47
366	20231018	144300	435194800	41450	41450	41450	41450	0
367	20231018	144200	435194800	41450	41500	41500	41450	52
368	20231018	144100	433038850	41600	41600	41600	41600	0
369	20231018	144000	433038850	41600	41600	41600	41600	11
370	20231018	143900	432581250	41600	41450	41600	41450	125
371	20231018	143800	427395150	41450	41450	41450	41450	6
372	20231018	143700	427146450	41450	41450	41450	41450	0
373	20231018	143600	427146450	41450	41450	41450	41450	0
374	20231018	143500	427146450	41450	41450	41450	41450	0
375	20231018	143400	427146450	41450	41450	41450	41450	0
376	20231018	143300	427146450	41450	41500	41500	41450	44
377	20231018	143200	425322400	41450	41450	41450	41450	1
378	20231018	143100	425280950	41450	41450	41450	41450	0
379	20231018	143000	425280950	41450	41450	41450	41450	0
380	20231018	142900	425280950	41450	41500	41500	41450	14
381	20231018	142800	424700050	41500	41500	41500	41450	19
382	20231018	142700	423911600	41500	41450	41500	41450	7
383	20231018	142600	423621150	41450	41450	41450	41450	2
384	20231018	142500	423538250	41450	41450	41450	41450	1
385	20231018	142400	423496800	41450	41450	41450	41450	1
386	20231018	142300	423455350	41450	41450	41450	41450	1
387	20231018	142200	423413900	41450	41450	41450	41450	2
388	20231018	142100	423331000	41500	41450	41500	41450	2
389	20231018	142000	423248050	41450	41450	41450	41450	1
390	20231018	141900	423206600	41450	41450	41450	41450	8
391	20231018	141800	422875000	41450	41450	41450	41450	8
392	20231018	141700	422543400	41450	41500	41500	41450	8
393	20231018	141600	422211650	41500	41500	41500	41500	8
394	20231018	141500	421879650	41500	41500	41500	41500	2
395	20231018	141400	421796650	41500	41500	41500	41500	16
396	20231018	141300	421132650	41500	41500	41500	41500	23
397	20231018	141200	420178150	41500	41500	41500	41500	8
398	20231018	141100	419846150	41500	41500	41500	41500	9
399	20231018	141000	419472650	41500	41500	41500	41500	8
400	20231018	140900	419140650	41500	41500	41500	41500	8
401	20231018	140800	418808650	41500	41550	41550	41500	58
402	20231018	140700	416400050	41550	41550	41550	41550	15
403	20231018	140600	415776800	41550	41550	41550	41550	8
404	20231018	140500	415444400	41550	41550	41550	41550	8
405	20231018	140400	415112000	41500	41500	41500	41500	8
406	20231018	140300	414780000	41500	41500	41500	41500	9
407	20231018	140200	414406500	41500	41500	41500	41500	8
408	20231018	140100	414074500	41500	41500	41500	41500	8
409	20231018	140000	413742500	41500	41550	41550	41500	2
410	20231018	135900	413659450	41550	41600	41600	41550	11
411	20231018	135800	413202200	41600	41700	41700	41600	130
412	20231018	135700	407791300	41650	41700	41700	41650	2
413	20231018	135600	407707950	41650	41650	41650	41650	2
414	20231018	135500	407624650	41650	41650	41650	41650	0
415	20231018	135400	407624650	41650	41650	41650	41650	1
416	20231018	135300	407583000	41650	41750	41750	41650	10
417	20231018	135200	407165600	41650	41700	41700	41650	2
418	20231018	135100	407082250	41700	41700	41750	41700	133
419	20231018	135000	401535200	41600	41600	41600	41600	1
420	20231018	134900	401493600	41600	41550	41700	41550	88
421	20231018	134800	397825450	41550	41700	41700	41550	53
422	20231018	134700	395615500	41700	41600	41700	41550	201
423	20231018	134600	387243750	41500	41500	41500	41500	1
424	20231018	134500	387202250	41500	41500	41600	41500	47
425	20231018	134400	385247250	41500	41500	41500	41500	0
426	20231018	134300	385247250	41500	41550	41550	41500	14
427	20231018	134200	384665600	41550	41550	41550	41550	1
428	20231018	134100	384624050	41500	41500	41500	41500	0
429	20231018	134000	384624050	41500	41450	41500	41450	158
430	20231018	133900	378067400	41450	41550	41550	41350	341
431	20231018	133800	363949650	41350	41350	41350	41350	0
432	20231018	133700	363949650	41350	41400	41400	41350	56
433	20231018	133600	361633950	41450	41650	41650	41400	857
434	20231018	133500	326035950	41700	41700	41700	41700	0
435	20231018	133400	326035950	41700	41700	41700	41700	1
436	20231018	133300	325994250	41650	41650	41650	41650	0
437	20231018	133200	325994250	41650	41650	41650	41650	14
438	20231018	133100	325411150	41650	41650	41650	41650	19
439	20231018	133000	324619800	41700	41700	41700	41700	36
440	20231018	132900	323118600	41700	41700	41700	41700	28
441	20231018	132800	321951000	41750	41800	41800	41750	93
442	20231018	132700	318067350	41750	41800	41800	41750	177
443	20231018	132600	310674800	41750	41750	41750	41750	0
444	20231018	132500	310674800	41750	41800	41800	41750	25
445	20231018	132400	309630800	41800	41800	41800	41800	0
446	20231018	132300	309630800	41800	41800	41800	41800	4
447	20231018	132200	309463600	41700	41700	41700	41700	0
448	20231018	132100	309463600	41700	41700	41700	41700	7
449	20231018	132000	309171700	41700	41800	41800	41700	225
450	20231018	131900	299778800	41800	41800	41800	41800	0
451	20231018	131800	299778800	41800	41800	41800	41750	27
452	20231018	131700	298650550	41800	41750	41800	41750	27
453	20231018	131600	297522700	41750	41750	41750	41750	0
454	20231018	131500	297522700	41750	41750	41750	41750	0
455	20231018	131400	297522700	41750	41750	41750	41750	6
456	20231018	131300	297272200	41750	41800	41800	41750	13
457	20231018	131200	296728850	41750	41750	41750	41750	0
458	20231018	131100	296728850	41750	41700	41800	41700	269
459	20231018	131000	285497550	41700	41700	41700	41700	0
460	20231018	130900	285497550	41700	41700	41700	41700	7
461	20231018	130800	285205650	41750	41800	41800	41750	149
462	20231018	130700	278984600	41750	41750	41750	41750	44
463	20231018	130600	277147600	41750	41800	41850	41750	393
464	20231018	130500	260717050	41850	41800	41850	41800	389
465	20231018	130400	244445000	41800	41750	41800	41750	109
466	20231018	130300	239893950	41750	41700	41750	41700	225
467	20231018	130200	230508300	41650	41650	41650	41650	0
468	20231018	130100	230508300	41650	41650	41650	41650	0
469	20231018	130000	230508300	41650	41650	41650	41650	54
470	20231018	125900	228259200	41650	41650	41650	41650	0
471	20231018	125800	228259200	41650	41650	41650	41650	58
472	20231018	125700	225843500	41650	41650	41650	41650	1
473	20231018	125600	225801850	41600	41600	41600	41600	0
474	20231018	125500	225801850	41600	41600	41600	41600	0
475	20231018	125400	225801850	41600	41600	41600	41600	122
476	20231018	125300	220726650	41600	41600	41600	41600	5
477	20231018	125200	220518650	41550	41550	41550	41550	7
478	20231018	125100	220227800	41600	41550	41600	41550	122
479	20231018	125000	215158650	41550	41450	41550	41450	1181
480	20231018	124900	166152350	41500	41500	41500	41500	1
481	20231018	124800	166110850	41500	41500	41500	41450	20
482	20231018	124700	165281350	41500	41500	41500	41500	18
483	20231018	124600	164534350	41500	41500	41500	41500	0
484	20231018	124500	164534350	41500	41500	41500	41500	0
485	20231018	124400	164534350	41500	41450	41500	41450	9
486	20231018	124300	164161200	41450	41450	41450	41450	0
487	20231018	124200	164161200	41450	41450	41450	41450	0
488	20231018	124100	164161200	41450	41450	41450	41450	0
489	20231018	124000	164161200	41450	41450	41450	41450	0
490	20231018	123900	164161200	41450	41450	41450	41450	0
491	20231018	123800	164161200	41450	41450	41500	41450	31
492	20231018	123700	162875950	41450	41450	41450	41450	0
493	20231018	123600	162875950	41450	41450	41450	41450	0
494	20231018	123500	162875950	41450	41450	41450	41450	0
495	20231018	123400	162875950	41450	41450	41450	41450	1
496	20231018	123300	162834500	41500	41500	41500	41500	0
497	20231018	123200	162834500	41500	41500	41500	41500	0
498	20231018	123100	162834500	41500	41500	41500	41450	49
499	20231018	123000	160802050	41500	41450	41500	41400	232
500	20231018	122900	151181550	41500	41450	41500	41450	107
501	20231018	122800	146744600	41450	41450	41450	41450	0
502	20231018	122700	146744600	41450	41450	41450	41450	0
503	20231018	122600	146744600	41450	41450	41450	41450	0
504	20231018	122500	146744600	41450	41450	41450	41450	0
505	20231018	122400	146744600	41450	41450	41450	41450	0
506	20231018	122300	146744600	41450	41450	41450	41450	0
507	20231018	122200	146744600	41450	41450	41450	41450	0
508	20231018	122100	146744600	41450	41450	41450	41450	4
509	20231018	122000	146578800	41450	41450	41450	41450	4
510	20231018	121900	146413000	41450	41450	41450	41450	1
511	20231018	121800	146371550	41450	41450	41450	41450	0
512	20231018	121700	146371550	41450	41450	41450	41450	0
513	20231018	121600	146371550	41450	41450	41450	41450	0
514	20231018	121500	146371550	41450	41450	41450	41450	0
515	20231018	121400	146371550	41450	41450	41450	41450	0
516	20231018	121300	146371550	41450	41450	41450	41450	2
517	20231018	121200	146288650	41450	41450	41450	41450	1
518	20231018	121100	146247200	41450	41450	41450	41450	0
519	20231018	121000	146247200	41450	41450	41450	41450	1
520	20231018	120900	146205750	41450	41450	41450	41450	0
521	20231018	120800	146205750	41450	41450	41450	41450	10
522	20231018	120700	145791250	41450	41450	41450	41450	0
523	20231018	120600	145791250	41450	41450	41450	41450	30
524	20231018	120500	144547750	41450	41450	41450	41450	0
525	20231018	120400	144547750	41450	41450	41450	41450	0
526	20231018	120300	144547750	41450	41450	41450	41450	0
527	20231018	120200	144547750	41450	41350	41450	41350	10
528	20231018	120100	144133750	41450	41450	41450	41450	7
529	20231018	120000	143843600	41350	41350	41350	41350	0
530	20231018	115900	143843600	41350	41350	41350	41350	0
531	20231018	115800	143843600	41350	41350	41350	41350	0
532	20231018	115700	143843600	41350	41350	41350	41350	0
533	20231018	115600	143843600	41350	41350	41350	41350	0
534	20231018	115500	143843600	41350	41350	41350	41350	6
535	20231018	115400	143595500	41350	41350	41350	41350	0
536	20231018	115300	143595500	41350	41350	41350	41350	0
537	20231018	115200	143595500	41350	41350	41350	41350	1
538	20231018	115100	143554150	41450	41450	41450	41450	1
539	20231018	115000	143512700	41450	41450	41450	41450	0
540	20231018	114900	143512700	41450	41400	41450	41350	19
541	20231018	114800	142726050	41350	41350	41350	41350	0
542	20231018	114700	142726050	41350	41350	41350	41350	0
543	20231018	114600	142726050	41350	41350	41350	41350	0
544	20231018	114500	142726050	41350	41350	41350	41350	0
545	20231018	114400	142726050	41350	41350	41450	41350	65
546	20231018	114300	140035300	41400	41400	41400	41350	89
547	20231018	114200	136351400	41450	41400	41500	41400	482
548	20231018	114100	116377100	41500	41400	41500	41400	319
549	20231018	114000	103166150	41400	41400	41400	41400	7
550	20231018	113900	102876350	41450	41450	41450	41400	60
551	20231018	113800	100390000	41450	41450	41450	41450	0
552	20231018	113700	100390000	41450	41450	41450	41450	0
553	20231018	113600	100390000	41450	41450	41450	41450	0
554	20231018	113500	100390000	41450	41450	41450	41450	5
555	20231018	113400	100182750	41500	41500	41500	41500	0
556	20231018	113300	100182750	41500	41500	41500	41500	0
557	20231018	113200	100182750	41500	41500	41500	41450	20
558	20231018	113100	99353100	41450	41500	41550	41450	70
559	20231018	113000	96448200	41550	41550	41550	41550	0
560	20231018	112900	96448200	41550	41550	41550	41500	40
561	20231018	112800	94786550	41600	41550	41600	41550	49
562	20231018	112700	92749550	41600	41500	41600	41500	401
563	20231018	112600	76093100	41500	41500	41500	41500	0
564	20231018	112500	76093100	41500	41500	41500	41500	3
565	20231018	112400	75968600	41500	41500	41500	41500	8
566	20231018	112300	75636600	41450	41450	41450	41450	0
567	20231018	112200	75636600	41450	41450	41450	41450	1
568	20231018	112100	75595150	41500	41500	41550	41500	71
569	20231018	112000	72648350	41550	41550	41550	41550	37
570	20231018	111900	71111000	41550	41550	41550	41550	0
571	20231018	111800	71111000	41550	41550	41550	41550	0
572	20231018	111700	71111000	41550	41550	41550	41550	0
573	20231018	111600	71111000	41550	41550	41550	41550	4
574	20231018	111500	70944800	41550	41550	41550	41550	0
575	20231018	111400	70944800	41550	41550	41550	41550	1
576	20231018	111300	70903250	41550	41550	41550	41550	0
577	20231018	111200	70903250	41550	41550	41550	41550	0
578	20231018	111100	70903250	41550	41550	41550	41550	1
579	20231018	111000	70861700	41550	41550	41550	41550	0
580	20231018	110900	70861700	41550	41550	41550	41550	1
581	20231018	110800	70820150	41550	41550	41550	41550	0
582	20231018	110700	70820150	41550	41550	41550	41550	0
583	20231018	110600	70820150	41550	41550	41550	41550	1
584	20231018	110500	70778600	41550	41500	41550	41500	13
585	20231018	110400	70238950	41550	41550	41550	41550	0
586	20231018	110300	70238950	41550	41550	41550	41550	0
587	20231018	110200	70238950	41550	41550	41550	41550	0
588	20231018	110100	70238950	41550	41550	41550	41550	0
589	20231018	110000	70238950	41550	41550	41550	41550	3
590	20231018	105900	70114300	41550	41550	41550	41550	13
591	20231018	105800	69574150	41500	41500	41500	41500	0
592	20231018	105700	69574150	41500	41500	41500	41500	0
593	20231018	105600	69574150	41500	41500	41500	41500	0
594	20231018	105500	69574150	41500	41500	41500	41500	1
595	20231018	105400	69532650	41550	41550	41550	41550	1
596	20231018	105300	69491100	41500	41500	41500	41500	0
597	20231018	105200	69491100	41500	41500	41500	41500	0
598	20231018	105100	69491100	41500	41500	41500	41500	7
599	20231018	105000	69200600	41550	41500	41550	41500	56
600	20231018	104900	66876300	41550	41550	41550	41550	2
601	20231018	104800	66793200	41550	41550	41550	41550	1
602	20231018	104700	66751650	41550	41550	41550	41550	1
603	20231018	104600	66710100	41500	41500	41500	41500	0
604	20231018	104500	66710100	41500	41500	41550	41500	19
605	20231018	104400	65921450	41550	41500	41550	41500	37
606	20231018	104300	64384400	41550	41500	41550	41500	13
607	20231018	104200	63844750	41500	41500	41500	41500	10
608	20231018	104100	63429750	41550	41550	41550	41550	0
609	20231018	104000	63429750	41550	41550	41550	41550	0
610	20231018	103900	63429750	41550	41500	41550	41500	4
611	20231018	103800	63263600	41500	41500	41500	41500	1
612	20231018	103700	63222100	41550	41550	41550	41550	0
613	20231018	103600	63222100	41550	41550	41550	41550	0
614	20231018	103500	63222100	41550	41550	41550	41550	0
615	20231018	103400	63222100	41550	41550	41550	41550	2
616	20231018	103300	63139000	41550	41550	41550	41550	0
617	20231018	103200	63139000	41550	41550	41550	41550	0
618	20231018	103100	63139000	41550	41550	41550	41550	0
619	20231018	103000	63139000	41550	41550	41550	41550	2
620	20231018	102900	63055900	41550	41550	41550	41550	1
621	20231018	102800	63014350	41500	41500	41500	41500	0
622	20231018	102700	63014350	41500	41500	41500	41500	0
623	20231018	102600	63014350	41500	41500	41500	41500	0
624	20231018	102500	63014350	41500	41500	41500	41500	0
625	20231018	102400	63014350	41500	41500	41500	41500	0
626	20231018	102300	63014350	41500	41450	41500	41450	30
627	20231018	102200	61770250	41450	41450	41450	41450	10
628	20231018	102100	61355750	41450	41450	41450	41450	5
629	20231018	102000	61148500	41450	41400	41450	41400	6
630	20231018	101900	60899900	41400	41400	41400	41400	0
631	20231018	101800	60899900	41400	41400	41400	41400	1
632	20231018	101700	60858500	41400	41400	41400	41400	0
633	20231018	101600	60858500	41400	41400	41400	41400	0
634	20231018	101500	60858500	41400	41400	41400	41400	0
635	20231018	101400	60858500	41400	41400	41400	41400	5
636	20231018	101300	60651500	41450	41400	41450	41400	61
637	20231018	101200	58125550	41400	41400	41400	41400	0
638	20231018	101100	58125550	41400	41400	41400	41400	0
639	20231018	101000	58125550	41400	41400	41400	41400	1
640	20231018	100900	58084150	41400	41400	41400	41400	0
641	20231018	100800	58084150	41400	41400	41400	41400	0
642	20231018	100700	58084150	41400	41400	41400	41400	0
643	20231018	100600	58084150	41400	41400	41400	41400	0
644	20231018	100500	58084150	41400	41400	41450	41400	23
645	20231018	100400	57131600	41400	41450	41450	41400	38
646	20231018	100300	55556850	41500	41500	41500	41500	1
647	20231018	100200	55515350	41500	41500	41500	41500	1
648	20231018	100100	55473850	41500	41500	41500	41500	102
649	20231018	100000	51240850	41550	41500	41550	41500	6
650	20231018	095900	50991800	41550	41550	41550	41550	2
651	20231018	095800	50908700	41550	41550	41550	41550	1
652	20231018	095700	50867150	41550	41550	41550	41550	2
653	20231018	095600	50784050	41550	41550	41550	41550	11
654	20231018	095500	50327000	41550	41550	41550	41550	0
655	20231018	095400	50327000	41550	41550	41550	41550	0
656	20231018	095300	50327000	41550	41550	41550	41550	0
657	20231018	095200	50327000	41550	41550	41550	41550	3
658	20231018	095100	50202350	41500	41500	41500	41500	0
659	20231018	095000	50202350	41500	41500	41500	41500	10
660	20231018	094900	49787350	41500	41500	41500	41500	0
661	20231018	094800	49787350	41500	41500	41500	41500	34
662	20231018	094700	48376350	41500	41500	41500	41500	0
663	20231018	094600	48376350	41500	41500	41500	41500	2
664	20231018	094500	48293350	41500	41500	41500	41500	0
665	20231018	094400	48293350	41500	41450	41500	41450	12
666	20231018	094300	47795850	41500	41500	41500	41500	3
667	20231018	094200	47671350	41550	41550	41550	41550	13
668	20231018	094100	47131200	41550	41550	41550	41550	47
669	20231018	094000	45178350	41550	41550	41550	41550	5
670	20231018	093900	44970600	41600	41650	41650	41600	10
671	20231018	093800	44554550	41700	41600	41700	41600	195
672	20231018	093700	36427750	41550	41500	41550	41500	14
673	20231018	093600	35846400	41500	41500	41500	41500	30
674	20231018	093500	34601400	41450	41400	41450	41400	48
675	20231018	093400	32612650	41500	41450	41500	41450	48
676	20231018	093300	30622900	41400	41400	41400	41400	12
677	20231018	093200	30126100	41400	41400	41400	41400	4
678	20231018	093100	29960500	41350	41350	41350	41350	6
679	20231018	093000	29712400	41400	41400	41400	41400	0
680	20231018	092900	29712400	41400	41400	41400	41400	0
681	20231018	092800	29712400	41400	41400	41400	41400	20
682	20231018	092700	28884400	41400	41400	41400	41400	2
683	20231018	092600	28801600	41300	41400	41400	41300	109
684	20231018	092500	24289500	41400	41400	41400	41400	2
685	20231018	092400	24206700	41400	41400	41400	41400	13
686	20231018	092300	23668500	41300	41300	41300	41300	0
687	20231018	092200	23668500	41300	41300	41300	41300	1
688	20231018	092100	23627200	41300	41300	41300	41300	128
689	20231018	092000	18340800	41300	41300	41300	41300	0
690	20231018	091900	18340800	41300	41300	41300	41300	0
691	20231018	091800	18340800	41300	41300	41300	41300	0
692	20231018	091700	18340800	41300	41300	41300	41300	0
693	20231018	091600	18340800	41300	41300	41300	41300	9
694	20231018	091500	17969100	41300	41300	41300	41300	1
695	20231018	091400	17927800	41300	41300	41300	41300	0
696	20231018	091300	17927800	41300	41300	41300	41300	0
697	20231018	091200	17927800	41300	41300	41300	41300	0
698	20231018	091100	17927800	41300	41350	41350	41300	55
699	20231018	091000	15655950	41400	41400	41400	41400	5
700	20231018	090900	15448950	41300	41300	41300	41300	7
701	20231018	090800	15159850	41300	41300	41300	41250	144
702	20231018	090700	9217850	41300	41350	41350	41300	78
703	20231018	090600	5995550	41300	41350	41350	41300	14
704	20231018	090500	5417250	41300	41350	41350	41300	98
705	20231018	090400	1369350	41400	41400	41400	41400	5
706	20231018	090300	1162350	41550	41550	41550	41550	0
707	20231018	090200	1162350	41550	41550	41550	41550	2
708	20231018	090100	1079250	41550	41550	41550	41550	0
709	20231018	090000	1079250	41550	41600	41600	41500	26