KissMeData/340570/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	204000	2691794800	43900	43900	43900	43900	1227
3	20231017	203900	2691794800	43900	43900	43900	43900	0
4	20231017	203800	2691794800	43900	43900	43900	43900	0
5	20231017	203700	2691794800	43900	43900	43900	43900	0
6	20231017	203600	2691794800	43900	43900	43900	43900	0
7	20231017	203500	2691794800	43900	43900	43900	43900	0
8	20231017	203400	2691794800	43900	43900	43900	43900	0
9	20231017	203300	2691794800	43900	43900	43900	43900	0
10	20231017	203200	2691794800	43900	43900	43900	43900	0
11	20231017	203100	2691794800	43900	43900	43900	43900	0
12	20231017	203000	2691794800	43900	43900	43900	43900	0
13	20231017	202900	2691794800	43900	43900	43900	43900	0
14	20231017	202800	2691794800	43900	43900	43900	43900	0
15	20231017	202700	2691794800	43900	43900	43900	43900	0
16	20231017	202600	2691794800	43900	43900	43900	43900	0
17	20231017	202500	2691794800	43900	43900	43900	43900	0
18	20231017	202400	2691794800	43900	43900	43900	43900	0
19	20231017	202300	2691794800	43900	43900	43900	43900	0
20	20231017	202200	2691794800	43900	43900	43900	43900	0
21	20231017	202100	2691794800	43900	43900	43900	43900	0
22	20231017	202000	2691794800	43900	43900	43900	43900	0
23	20231017	201900	2691794800	43900	43900	43900	43900	0
24	20231017	201800	2691794800	43900	43900	43900	43900	0
25	20231017	201700	2691794800	43900	43900	43900	43900	0
26	20231017	201600	2691794800	43900	43900	43900	43900	0
27	20231017	201500	2691794800	43900	43900	43900	43900	0
28	20231017	201400	2691794800	43900	43900	43900	43900	0
29	20231017	201300	2691794800	43900	43900	43900	43900	0
30	20231017	201200	2691794800	43900	43900	43900	43900	0
31	20231017	201100	2691794800	43900	43900	43900	43900	0
32	20231017	201000	2691794800	43900	43900	43900	43900	1227
33	20231017	200900	2691794800	43900	43900	43900	43900	0
34	20231017	200800	2691794800	43900	43900	43900	43900	0
35	20231017	200700	2691794800	43900	43900	43900	43900	0
36	20231017	200600	2691794800	43900	43900	43900	43900	0
37	20231017	200500	2691794800	43900	43900	43900	43900	0
38	20231017	200400	2691794800	43900	43900	43900	43900	0
39	20231017	200300	2691794800	43900	43900	43900	43900	0
40	20231017	200200	2691794800	43900	43900	43900	43900	0
41	20231017	200100	2691794800	43900	43900	43900	43900	0
42	20231017	200000	2691794800	43900	43900	43900	43900	0
43	20231017	195900	2691794800	43900	43900	43900	43900	0
44	20231017	195800	2691794800	43900	43900	43900	43900	0
45	20231017	195700	2691794800	43900	43900	43900	43900	0
46	20231017	195600	2691794800	43900	43900	43900	43900	0
47	20231017	195500	2691794800	43900	43900	43900	43900	0
48	20231017	195400	2691794800	43900	43900	43900	43900	0
49	20231017	195300	2691794800	43900	43900	43900	43900	0
50	20231017	195200	2691794800	43900	43900	43900	43900	0
51	20231017	195100	2691794800	43900	43900	43900	43900	0
52	20231017	195000	2691794800	43900	43900	43900	43900	0
53	20231017	194900	2691794800	43900	43900	43900	43900	0
54	20231017	194800	2691794800	43900	43900	43900	43900	0
55	20231017	194700	2691794800	43900	43900	43900	43900	0
56	20231017	194600	2691794800	43900	43900	43900	43900	0
57	20231017	194500	2691794800	43900	43900	43900	43900	0
58	20231017	194400	2691794800	43900	43900	43900	43900	0
59	20231017	194300	2691794800	43900	43900	43900	43900	0
60	20231017	194200	2691794800	43900	43900	43900	43900	0
61	20231017	194100	2691794800	43900	43900	43900	43900	0
62	20231017	194000	2691794800	43900	43900	43900	43900	1227
63	20231017	193900	2691794800	43900	43900	43900	43900	0
64	20231017	193800	2691794800	43900	43900	43900	43900	0
65	20231017	193700	2691794800	43900	43900	43900	43900	0
66	20231017	193600	2691794800	43900	43900	43900	43900	0
67	20231017	193500	2691794800	43900	43900	43900	43900	0
68	20231017	193400	2691794800	43900	43900	43900	43900	0
69	20231017	193300	2691794800	43900	43900	43900	43900	0
70	20231017	193200	2691794800	43900	43900	43900	43900	0
71	20231017	193100	2691794800	43900	43900	43900	43900	0
72	20231017	193000	2691794800	43900	43900	43900	43900	0
73	20231017	192900	2691794800	43900	43900	43900	43900	0
74	20231017	192800	2691794800	43900	43900	43900	43900	0
75	20231017	192700	2691794800	43900	43900	43900	43900	0
76	20231017	192600	2691794800	43900	43900	43900	43900	0
77	20231017	192500	2691794800	43900	43900	43900	43900	0
78	20231017	192400	2691794800	43900	43900	43900	43900	0
79	20231017	192300	2691794800	43900	43900	43900	43900	0
80	20231017	192200	2691794800	43900	43900	43900	43900	0
81	20231017	192100	2691794800	43900	43900	43900	43900	0
82	20231017	192000	2691794800	43900	43900	43900	43900	0
83	20231017	191900	2691794800	43900	43900	43900	43900	0
84	20231017	191800	2691794800	43900	43900	43900	43900	0
85	20231017	191700	2691794800	43900	43900	43900	43900	0
86	20231017	191600	2691794800	43900	43900	43900	43900	0
87	20231017	191500	2691794800	43900	43900	43900	43900	0
88	20231017	191400	2691794800	43900	43900	43900	43900	0
89	20231017	191300	2691794800	43900	43900	43900	43900	0
90	20231017	191200	2691794800	43900	43900	43900	43900	0
91	20231017	191100	2691794800	43900	43900	43900	43900	0
92	20231017	191000	2691794800	43900	43900	43900	43900	1227
93	20231017	190900	2691794800	43900	43900	43900	43900	0
94	20231017	190800	2691794800	43900	43900	43900	43900	0
95	20231017	190700	2691794800	43900	43900	43900	43900	0
96	20231017	190600	2691794800	43900	43900	43900	43900	0
97	20231017	190500	2691794800	43900	43900	43900	43900	0
98	20231017	190400	2691794800	43900	43900	43900	43900	0
99	20231017	190300	2691794800	43900	43900	43900	43900	0
100	20231017	190200	2691794800	43900	43900	43900	43900	0
101	20231017	190100	2691794800	43900	43900	43900	43900	0
102	20231017	190000	2691794800	43900	43900	43900	43900	0
103	20231017	185900	2691794800	43900	43900	43900	43900	0
104	20231017	185800	2691794800	43900	43900	43900	43900	0
105	20231017	185700	2691794800	43900	43900	43900	43900	0
106	20231017	185600	2691794800	43900	43900	43900	43900	0
107	20231017	185500	2691794800	43900	43900	43900	43900	0
108	20231017	185400	2691794800	43900	43900	43900	43900	0
109	20231017	185300	2691794800	43900	43900	43900	43900	0
110	20231017	185200	2691794800	43900	43900	43900	43900	0
111	20231017	185100	2691794800	43900	43900	43900	43900	0
112	20231017	185000	2691794800	43900	43900	43900	43900	0
113	20231017	184900	2691794800	43900	43900	43900	43900	0
114	20231017	184800	2691794800	43900	43900	43900	43900	0
115	20231017	184700	2691794800	43900	43900	43900	43900	0
116	20231017	184600	2691794800	43900	43900	43900	43900	0
117	20231017	184500	2691794800	43900	43900	43900	43900	0
118	20231017	184400	2691794800	43900	43900	43900	43900	0
119	20231017	184300	2691794800	43900	43900	43900	43900	0
120	20231017	184200	2691794800	43900	43900	43900	43900	0
121	20231017	184100	2691794800	43900	43900	43900	43900	0
122	20231017	184000	2691794800	43900	43900	43900	43900	1227
123	20231017	183900	2691794800	43900	43900	43900	43900	0
124	20231017	183800	2691794800	43900	43900	43900	43900	0
125	20231017	183700	2691794800	43900	43900	43900	43900	0
126	20231017	183600	2691794800	43900	43900	43900	43900	0
127	20231017	183500	2691794800	43900	43900	43900	43900	0
128	20231017	183400	2691794800	43900	43900	43900	43900	0
129	20231017	183300	2691794800	43900	43900	43900	43900	0
130	20231017	183200	2691794800	43900	43900	43900	43900	0
131	20231017	183100	2691794800	43900	43900	43900	43900	0
132	20231017	183000	2691794800	43900	43900	43900	43900	0
133	20231017	182900	2691794800	43900	43900	43900	43900	0
134	20231017	182800	2691794800	43900	43900	43900	43900	0
135	20231017	182700	2691794800	43900	43900	43900	43900	0
136	20231017	182600	2691794800	43900	43900	43900	43900	0
137	20231017	182500	2691794800	43900	43900	43900	43900	0
138	20231017	182400	2691794800	43900	43900	43900	43900	0
139	20231017	182300	2691794800	43900	43900	43900	43900	0
140	20231017	182200	2691794800	43900	43900	43900	43900	0
141	20231017	182100	2691794800	43900	43900	43900	43900	0
142	20231017	182000	2691794800	43900	43900	43900	43900	0
143	20231017	181900	2691794800	43900	43900	43900	43900	0
144	20231017	181800	2691794800	43900	43900	43900	43900	0
145	20231017	181700	2691794800	43900	43900	43900	43900	0
146	20231017	181600	2691794800	43900	43900	43900	43900	0
147	20231017	181500	2691794800	43900	43900	43900	43900	0
148	20231017	181400	2691794800	43900	43900	43900	43900	0
149	20231017	181300	2691794800	43900	43900	43900	43900	0
150	20231017	181200	2691794800	43900	43900	43900	43900	0
151	20231017	181100	2691794800	43900	43900	43900	43900	0
152	20231017	181000	2691794800	43900	43900	43900	43900	1227
153	20231017	180900	2691794800	43900	43900	43900	43900	0
154	20231017	180800	2691794800	43900	43900	43900	43900	0
155	20231017	180700	2691794800	43900	43900	43900	43900	0
156	20231017	180600	2691794800	43900	43900	43900	43900	0
157	20231017	180500	2691794800	43900	43900	43900	43900	0
158	20231017	180400	2691794800	43900	43900	43900	43900	0
159	20231017	180300	2691794800	43900	43900	43900	43900	0
160	20231017	180200	2691794800	43900	43900	43900	43900	0
161	20231017	180100	2691794800	43900	43900	43900	43900	0
162	20231017	180000	2691794800	43900	43900	43900	43900	0
163	20231017	175900	2691794800	43900	43900	43900	43900	0
164	20231017	175800	2691794800	43900	43900	43900	43900	0
165	20231017	175700	2691794800	43900	43900	43900	43900	0
166	20231017	175600	2691794800	43900	43900	43900	43900	0
167	20231017	175500	2691794800	43900	43900	43900	43900	0
168	20231017	175400	2691794800	43900	43900	43900	43900	0
169	20231017	175300	2691794800	43900	43900	43900	43900	0
170	20231017	175200	2691794800	43900	43900	43900	43900	0
171	20231017	175100	2691794800	43900	43900	43900	43900	0
172	20231017	175000	2691794800	43900	43900	43900	43900	0
173	20231017	174900	2691794800	43900	43900	43900	43900	0
174	20231017	174800	2691794800	43900	43900	43900	43900	0
175	20231017	174700	2691794800	43900	43900	43900	43900	0
176	20231017	174600	2691794800	43900	43900	43900	43900	0
177	20231017	174500	2691794800	43900	43900	43900	43900	0
178	20231017	174400	2691794800	43900	43900	43900	43900	0
179	20231017	174300	2691794800	43900	43900	43900	43900	0
180	20231017	174200	2691794800	43900	43900	43900	43900	0
181	20231017	174100	2691794800	43900	43900	43900	43900	0
182	20231017	174000	2691794800	43900	43900	43900	43900	1227
183	20231017	173900	2691794800	43900	43900	43900	43900	0
184	20231017	173800	2691794800	43900	43900	43900	43900	0
185	20231017	173700	2691794800	43900	43900	43900	43900	0
186	20231017	173600	2691794800	43900	43900	43900	43900	0
187	20231017	173500	2691794800	43900	43900	43900	43900	0
188	20231017	173400	2691794800	43900	43900	43900	43900	0
189	20231017	173300	2691794800	43900	43900	43900	43900	0
190	20231017	173200	2691794800	43900	43900	43900	43900	0
191	20231017	173100	2691794800	43900	43900	43900	43900	0
192	20231017	173000	2691794800	43900	43900	43900	43900	0
193	20231017	172900	2691794800	43900	43900	43900	43900	0
194	20231017	172800	2691794800	43900	43900	43900	43900	0
195	20231017	172700	2691794800	43900	43900	43900	43900	0
196	20231017	172600	2691794800	43900	43900	43900	43900	0
197	20231017	172500	2691794800	43900	43900	43900	43900	0
198	20231017	172400	2691794800	43900	43900	43900	43900	0
199	20231017	172300	2691794800	43900	43900	43900	43900	0
200	20231017	172200	2691794800	43900	43900	43900	43900	0
201	20231017	172100	2691794800	43900	43900	43900	43900	0
202	20231017	172000	2691794800	43900	43900	43900	43900	0
203	20231017	171900	2691794800	43900	43900	43900	43900	0
204	20231017	171800	2691794800	43900	43900	43900	43900	0
205	20231017	171700	2691794800	43900	43900	43900	43900	0
206	20231017	171600	2691794800	43900	43900	43900	43900	0
207	20231017	171500	2691794800	43900	43900	43900	43900	0
208	20231017	171400	2691794800	43900	43900	43900	43900	0
209	20231017	171300	2691794800	43900	43900	43900	43900	0
210	20231017	171200	2691794800	43900	43900	43900	43900	0
211	20231017	171100	2691794800	43900	43900	43900	43900	0
212	20231017	171000	2691794800	43900	43900	43900	43900	1227
213	20231017	170900	2691794800	43900	43900	43900	43900	0
214	20231017	170800	2691794800	43900	43900	43900	43900	0
215	20231017	170700	2691794800	43900	43900	43900	43900	0
216	20231017	170600	2691794800	43900	43900	43900	43900	0
217	20231017	170500	2691794800	43900	43900	43900	43900	0
218	20231017	170400	2691794800	43900	43900	43900	43900	0
219	20231017	170300	2691794800	43900	43900	43900	43900	0
220	20231017	170200	2691794800	43900	43900	43900	43900	0
221	20231017	170100	2691794800	43900	43900	43900	43900	0
222	20231017	170000	2691794800	43900	43900	43900	43900	0
223	20231017	165900	2691794800	43900	43900	43900	43900	0
224	20231017	165800	2691794800	43900	43900	43900	43900	0
225	20231017	165700	2691794800	43900	43900	43900	43900	0
226	20231017	165600	2691794800	43900	43900	43900	43900	0
227	20231017	165500	2691794800	43900	43900	43900	43900	0
228	20231017	165400	2691794800	43900	43900	43900	43900	0
229	20231017	165300	2691794800	43900	43900	43900	43900	0
230	20231017	165200	2691794800	43900	43900	43900	43900	0
231	20231017	165100	2691794800	43900	43900	43900	43900	0
232	20231017	165000	2691794800	43900	43900	43900	43900	0
233	20231017	164900	2691794800	43900	43900	43900	43900	0
234	20231017	164800	2691794800	43900	43900	43900	43900	0
235	20231017	164700	2691794800	43900	43900	43900	43900	0
236	20231017	164600	2691794800	43900	43900	43900	43900	0
237	20231017	164500	2691794800	43900	43900	43900	43900	0
238	20231017	164400	2691794800	43900	43900	43900	43900	0
239	20231017	164300	2691794800	43900	43900	43900	43900	0
240	20231017	164200	2691794800	43900	43900	43900	43900	0
241	20231017	164100	2691794800	43900	43900	43900	43900	0
242	20231017	164000	2691794800	43900	43900	43900	43900	1227
243	20231017	163900	2691794800	43900	43900	43900	43900	0
244	20231017	163800	2691794800	43900	43900	43900	43900	0
245	20231017	163700	2691794800	43900	43900	43900	43900	0
246	20231017	163600	2691794800	43900	43900	43900	43900	0
247	20231017	163500	2691794800	43900	43900	43900	43900	0
248	20231017	163400	2691794800	43900	43900	43900	43900	0
249	20231017	163300	2691794800	43900	43900	43900	43900	0
250	20231017	163200	2691794800	43900	43900	43900	43900	0
251	20231017	163100	2691794800	43900	43900	43900	43900	0
252	20231017	163000	2691794800	43900	43900	43900	43900	0
253	20231017	162900	2691794800	43900	43900	43900	43900	0
254	20231017	162800	2691794800	43900	43900	43900	43900	0
255	20231017	162700	2691794800	43900	43900	43900	43900	0
256	20231017	162600	2691794800	43900	43900	43900	43900	0
257	20231017	162500	2691794800	43900	43900	43900	43900	0
258	20231017	162400	2691794800	43900	43900	43900	43900	0
259	20231017	162300	2691794800	43900	43900	43900	43900	0
260	20231017	162200	2691794800	43900	43900	43900	43900	0
261	20231017	162100	2691794800	43900	43900	43900	43900	0
262	20231017	162000	2691794800	43900	43900	43900	43900	0
263	20231017	161900	2691794800	43900	43900	43900	43900	0
264	20231017	161800	2691794800	43900	43900	43900	43900	0
265	20231017	161700	2691794800	43900	43900	43900	43900	0
266	20231017	161600	2691794800	43900	43900	43900	43900	0
267	20231017	161500	2691794800	43900	43900	43900	43900	0
268	20231017	161400	2691794800	43900	43900	43900	43900	0
269	20231017	161300	2691794800	43900	43900	43900	43900	0
270	20231017	161200	2691794800	43900	43900	43900	43900	0
271	20231017	161100	2691794800	43900	43900	43900	43900	0
272	20231017	161000	2691794800	43900	43900	43900	43900	1227
273	20231017	160900	2691794800	43900	43900	43900	43900	0
274	20231017	160800	2691794800	43900	43900	43900	43900	0
275	20231017	160700	2691794800	43900	43900	43900	43900	0
276	20231017	160600	2691794800	43900	43900	43900	43900	0
277	20231017	160500	2691794800	43900	43900	43900	43900	0
278	20231017	160400	2691794800	43900	43900	43900	43900	0
279	20231017	160300	2691794800	43900	43900	43900	43900	0
280	20231017	160200	2691794800	43900	43900	43900	43900	0
281	20231017	160100	2691794800	43900	43900	43900	43900	0
282	20231017	160000	2691794800	43900	43900	43900	43900	0
283	20231017	155900	2691794800	43900	43900	43900	43900	0
284	20231017	155800	2691794800	43900	43900	43900	43900	0
285	20231017	155700	2691794800	43900	43900	43900	43900	0
286	20231017	155600	2691794800	43900	43900	43900	43900	0
287	20231017	155500	2691794800	43900	43900	43900	43900	0
288	20231017	155400	2691794800	43900	43900	43900	43900	0
289	20231017	155300	2691794800	43900	43900	43900	43900	0
290	20231017	155200	2691794800	43900	43900	43900	43900	0
291	20231017	155100	2691794800	43900	43900	43900	43900	0
292	20231017	155000	2691794800	43900	43900	43900	43900	0
293	20231017	154900	2691794800	43900	43900	43900	43900	0
294	20231017	154800	2691794800	43900	43900	43900	43900	0
295	20231017	154700	2691794800	43900	43900	43900	43900	0
296	20231017	154600	2691794800	43900	43900	43900	43900	0
297	20231017	154500	2691794800	43900	43900	43900	43900	0
298	20231017	154400	2691794800	43900	43900	43900	43900	0
299	20231017	154300	2691794800	43900	43900	43900	43900	0
300	20231017	154200	2691794800	43900	43900	43900	43900	0
301	20231017	154100	2691794800	43900	43900	43900	43900	0
302	20231017	154000	2691794800	43900	43900	43900	43900	1227
303	20231017	153900	2691794800	43900	43900	43900	43900	0
304	20231017	153800	2691794800	43900	43900	43900	43900	0
305	20231017	153700	2691794800	43900	43900	43900	43900	0
306	20231017	153600	2691794800	43900	43900	43900	43900	0
307	20231017	153500	2691794800	43900	43900	43900	43900	0
308	20231017	153400	2691794800	43900	43900	43900	43900	0
309	20231017	153300	2691794800	43900	43900	43900	43900	0
310	20231017	153200	2691794800	43900	43900	43900	43900	0
311	20231017	153100	2691794800	43900	43900	43900	43900	0
312	20231017	153000	2691794800	43900	43900	43900	43900	1227
313	20231017	152900	2637929500	43900	43900	43900	43900	0
314	20231017	152800	2637929500	43900	43900	43900	43900	0
315	20231017	152700	2637929500	43900	43900	43900	43900	0
316	20231017	152600	2637929500	43900	43900	43900	43900	0
317	20231017	152500	2637929500	43900	43900	43900	43900	0
318	20231017	152400	2637929500	43900	43900	43900	43900	0
319	20231017	152300	2637929500	43900	43900	43900	43900	0
320	20231017	152200	2637929500	43900	43900	43900	43900	0
321	20231017	152100	2637929500	43900	43900	43900	43900	0
322	20231017	152000	2637929500	43900	43900	43900	43900	0
323	20231017	151900	2637929500	43900	43750	43900	43650	310
324	20231017	151800	2624379500	43750	43800	43900	43750	228
325	20231017	151700	2614392950	43800	43850	43850	43800	347
326	20231017	151600	2599193350	43850	43850	43850	43850	173
327	20231017	151500	2591607300	43850	43850	43850	43850	258
328	20231017	151400	2580294000	43850	43900	43900	43850	127
329	20231017	151300	2574720450	43900	43900	43900	43900	157
330	20231017	151200	2567828150	43900	43900	43900	43900	54
331	20231017	151100	2565457550	43950	43950	43950	43900	37
332	20231017	151000	2563831650	43900	43900	43900	43900	108
333	20231017	150900	2559090450	43900	43900	43900	43900	18
334	20231017	150800	2558300250	43950	43950	43950	43950	102
335	20231017	150700	2553817350	43850	43850	43900	43850	33
336	20231017	150600	2552370250	43850	44000	44000	43850	71
337	20231017	150500	2549253750	44000	43950	44000	43850	1268
338	20231017	150400	2493583700	44000	44000	44000	43950	1892
339	20231017	150300	2410391100	44000	44100	44100	44000	125
340	20231017	150200	2404880600	44100	44100	44100	44100	1
341	20231017	150100	2404836500	44100	44000	44100	44000	317
342	20231017	150000	2390870450	44050	44000	44050	44000	5
343	20231017	145900	2390650300	44000	44000	44000	44000	27
344	20231017	145800	2389462300	44000	44000	44000	44000	12
345	20231017	145700	2388934300	44000	44000	44000	44000	1
346	20231017	145600	2388890300	44000	44000	44000	44000	26
347	20231017	145500	2387746300	44000	44000	44000	44000	0
348	20231017	145400	2387746300	44000	44000	44000	44000	23
349	20231017	145300	2386734300	44000	44000	44000	44000	0
350	20231017	145200	2386734300	44000	44000	44000	44000	15
351	20231017	145100	2386074300	44000	44000	44000	44000	10
352	20231017	145000	2385634300	44000	44000	44000	44000	59
353	20231017	144900	2383038300	44050	44050	44050	44050	0
354	20231017	144800	2383038300	44050	44050	44050	44050	8
355	20231017	144700	2382685900	44050	44050	44050	44050	57
356	20231017	144600	2380175050	44000	44050	44050	44000	75
357	20231017	144500	2376872200	44050	44050	44050	44050	15
358	20231017	144400	2376211450	44000	44000	44000	44000	2
359	20231017	144300	2376123450	44000	44000	44000	44000	24
360	20231017	144200	2375067450	44000	44000	44000	44000	14
361	20231017	144100	2374451450	44050	44000	44050	43950	33
362	20231017	144000	2372997950	43950	43950	43950	43950	24
363	20231017	143900	2371943150	44000	44000	44000	44000	91
364	20231017	143800	2367939150	44000	44000	44000	44000	13
365	20231017	143700	2367367150	44000	44000	44000	44000	24
366	20231017	143600	2366311150	44050	44050	44050	44050	54
367	20231017	143500	2363932450	44050	44050	44050	44000	83
368	20231017	143400	2360277400	44000	44000	44000	44000	0
369	20231017	143300	2360277400	44000	44000	44000	44000	31
370	20231017	143200	2358913400	44000	43950	44000	43950	10
371	20231017	143100	2358473850	43950	44000	44000	43950	103
372	20231017	143000	2353943050	43950	43900	43950	43900	240
373	20231017	142900	2343395150	43950	43950	43950	43950	50
374	20231017	142800	2341197650	43900	43900	43950	43900	93
375	20231017	142700	2337112450	43900	43900	43900	43900	2
376	20231017	142600	2337024650	43950	43950	43950	43900	81
377	20231017	142500	2333465650	43950	43950	43950	43950	44
378	20231017	142400	2331531850	43950	43900	43950	43900	24
379	20231017	142300	2330477150	43900	43900	43900	43900	1
380	20231017	142200	2330433250	43900	43900	43900	43900	39
381	20231017	142100	2328721150	43950	43900	43950	43900	7
382	20231017	142000	2328413600	43900	43900	43900	43900	24
383	20231017	141900	2327360000	43950	43950	43950	43950	83
384	20231017	141800	2323712150	43900	43900	43900	43900	2
385	20231017	141700	2323624350	43900	43900	43900	43900	19
386	20231017	141600	2322790250	43950	43950	43950	43950	1
387	20231017	141500	2322746300	43950	44000	44000	43900	269
388	20231017	141400	2310923800	44000	44000	44000	44000	16
389	20231017	141300	2310219800	44000	44000	44000	44000	100
390	20231017	141200	2305819800	44050	44000	44050	44000	55
391	20231017	141100	2303398950	44000	44000	44000	44000	23
392	20231017	141000	2302386950	44050	44050	44050	44050	95
393	20231017	140900	2298202200	44000	44000	44000	44000	2
394	20231017	140800	2298114200	44000	43900	44000	43900	448
395	20231017	140700	2278405500	43900	43900	43900	43900	90
396	20231017	140600	2274454500	43900	43900	43900	43900	0
397	20231017	140500	2274454500	43900	43900	43900	43900	2
398	20231017	140400	2274366700	43900	43950	43950	43900	180
399	20231017	140300	2266456700	43950	43950	43950	43950	251
400	20231017	140200	2255425250	43950	43950	43950	43950	0
401	20231017	140100	2255425250	43950	43950	43950	43950	0
402	20231017	140000	2255425250	43950	43900	43950	43900	229
403	20231017	135900	2245362550	43900	43900	43900	43900	29
404	20231017	135800	2244089450	43900	43900	43900	43900	1
405	20231017	135700	2244045550	43900	43950	43950	43900	172
406	20231017	135600	2236487050	43900	43950	43950	43900	740
407	20231017	135500	2203974300	44000	44000	44000	44000	1489
408	20231017	135400	2138458300	44000	44000	44000	44000	24
409	20231017	135300	2137402300	44000	44000	44000	44000	2
410	20231017	135200	2137314300	44000	44000	44000	44000	0
411	20231017	135100	2137314300	44000	44000	44050	44000	123
412	20231017	135000	2131897300	44000	44000	44000	44000	36
413	20231017	134900	2130313300	44000	44000	44000	44000	0
414	20231017	134800	2130313300	44000	44000	44000	44000	0
415	20231017	134700	2130313300	44000	44050	44050	44000	191
416	20231017	134600	2121900900	44050	44050	44050	44050	0
417	20231017	134500	2121900900	44050	44050	44050	44050	0
418	20231017	134400	2121900900	44050	44000	44050	44000	40
419	20231017	134300	2120140050	44000	44000	44000	44000	0
420	20231017	134200	2120140050	44000	44000	44050	44000	321
421	20231017	134100	2106013150	44050	44050	44050	44050	0
422	20231017	134000	2106013150	44050	44050	44050	44050	0
423	20231017	133900	2106013150	44050	44050	44100	44050	28
424	20231017	133800	2104779000	44050	44100	44100	44050	12
425	20231017	133700	2104249900	44050	44100	44100	44050	3
426	20231017	133600	2104117650	44050	44050	44050	44050	2
427	20231017	133500	2104029550	44050	44050	44050	44050	22
428	20231017	133400	2103060450	44100	44150	44150	44100	27
429	20231017	133300	2101868900	44150	44000	44150	44000	3424
430	20231017	133200	1951210500	44000	43950	44000	43950	238
431	20231017	133100	1940738600	43950	43950	43950	43950	47
432	20231017	133000	1938672950	43950	43950	43950	43950	559
433	20231017	132900	1914104900	44000	43950	44000	43950	102
434	20231017	132800	1909617000	44000	44000	44000	44000	1153
435	20231017	132700	1858885000	44000	44000	44050	44000	238
436	20231017	132600	1848403000	44000	44100	44100	44000	290
437	20231017	132500	1835628550	44100	44100	44100	44100	38
438	20231017	132400	1833952750	44150	44150	44150	44150	207
439	20231017	132300	1824813700	44150	44150	44150	44150	9
440	20231017	132200	1824416350	44150	44150	44150	44150	0
441	20231017	132100	1824416350	44150	44150	44150	44150	2
442	20231017	132000	1824328050	44150	44150	44150	44150	16
443	20231017	131900	1823621650	44150	44150	44150	44150	86
444	20231017	131800	1819824750	44100	44100	44100	44100	0
445	20231017	131700	1819824750	44100	44100	44100	44100	160
446	20231017	131600	1812768750	44050	44050	44050	44050	23
447	20231017	131500	1811755600	44050	44000	44050	44000	1262
448	20231017	131400	1756225650	44000	44000	44000	44000	4
449	20231017	131300	1756049650	44000	44000	44000	44000	5
450	20231017	131200	1755829650	44050	44050	44050	44050	22
451	20231017	131100	1754860550	44050	44050	44050	44050	1
452	20231017	131000	1754816500	44050	44050	44050	44050	42
453	20231017	130900	1752966400	44050	44050	44050	44050	2
454	20231017	130800	1752878300	44050	44050	44050	44050	88
455	20231017	130700	1749001900	44050	43950	44050	43950	1076
456	20231017	130600	1701644950	43900	43900	43900	43900	4
457	20231017	130500	1701469350	43900	43900	43900	43900	2
458	20231017	130400	1701381550	43900	43900	43900	43900	15
459	20231017	130300	1700723050	43900	43850	43900	43850	98
460	20231017	130200	1696425650	43800	43800	43800	43800	2
461	20231017	130100	1696338050	43800	43800	43800	43800	23
462	20231017	130000	1695330650	43800	43850	43850	43800	2
463	20231017	125900	1695243000	43800	43800	43800	43800	4
464	20231017	125800	1695067800	43800	43800	43800	43800	0
465	20231017	125700	1695067800	43800	43800	43800	43800	50
466	20231017	125600	1692877800	43800	43800	43800	43800	0
467	20231017	125500	1692877800	43800	43800	43800	43800	208
468	20231017	125400	1683767400	43750	43750	43750	43750	3
469	20231017	125300	1683636150	43750	43850	43850	43750	568
470	20231017	125200	1658740000	43900	43900	43900	43900	0
471	20231017	125100	1658740000	43900	43900	43900	43900	3
472	20231017	125000	1658608300	43900	43900	43900	43900	0
473	20231017	124900	1658608300	43900	43900	43900	43900	0
474	20231017	124800	1658608300	43900	43900	43900	43900	1
475	20231017	124700	1658564400	43900	43900	43900	43900	24
476	20231017	124600	1657510800	43900	44050	44050	43900	94
477	20231017	124500	1653374500	44000	44000	44000	44000	204
478	20231017	124400	1644398500	44050	43950	44050	43950	630
479	20231017	124300	1616659700	43900	43900	43900	43900	60
480	20231017	124200	1614025700	43950	44000	44000	43950	6
481	20231017	124100	1613761750	44000	44050	44400	44000	614
482	20231017	124000	1586672400	44050	44050	44050	44050	4
483	20231017	123900	1586496200	44100	43900	44400	43850	1013
484	20231017	123800	1541793000	43950	43900	43950	43900	63
485	20231017	123700	1539027100	44000	43900	44000	43900	515
486	20231017	123600	1516379300	43900	43900	43900	43900	174
487	20231017	123500	1508740700	43900	43900	43900	43900	149
488	20231017	123400	1502199600	43950	43900	43950	43900	648
489	20231017	123300	1473751650	43850	43750	43850	43750	309
490	20231017	123200	1460213200	43700	43700	43700	43700	5
491	20231017	123100	1459994700	43700	43650	43800	43650	764
492	20231017	123000	1426578000	43650	43650	43650	43650	196
493	20231017	122900	1418022600	43600	43600	43600	43600	2
494	20231017	122800	1417935400	43550	43550	43550	43550	0
495	20231017	122700	1417935400	43550	43550	43600	43550	72
496	20231017	122600	1414798600	43500	43500	43500	43500	2
497	20231017	122500	1414711600	43550	43550	43550	43550	50
498	20231017	122400	1412534100	43500	43500	43500	43500	0
499	20231017	122300	1412534100	43500	43500	43500	43500	2
500	20231017	122200	1412447100	43500	43500	43500	43500	24
501	20231017	122100	1411403100	43500	43500	43500	43500	1
502	20231017	122000	1411359600	43500	43500	43500	43500	2
503	20231017	121900	1411272600	43500	43500	43500	43500	18
504	20231017	121800	1410489600	43550	43550	43550	43550	0
505	20231017	121700	1410489600	43550	43500	43550	43500	102
506	20231017	121600	1406047600	43500	43500	43500	43500	0
507	20231017	121500	1406047600	43500	43500	43500	43500	20
508	20231017	121400	1405177600	43500	43550	43550	43500	30
509	20231017	121300	1403872550	43550	43550	43550	43550	0
510	20231017	121200	1403872550	43550	43550	43550	43550	0
511	20231017	121100	1403872550	43550	43550	43550	43550	22
512	20231017	121000	1402914450	43550	43550	43550	43550	33
513	20231017	120900	1401477300	43550	43550	43550	43550	14
514	20231017	120800	1400867600	43550	43550	43550	43550	2
515	20231017	120700	1400780500	43600	43600	43600	43600	0
516	20231017	120600	1400780500	43600	43600	43600	43600	150
517	20231017	120500	1394240500	43550	43550	43600	43550	77
518	20231017	120400	1390887000	43600	43650	43650	43600	238
519	20231017	120300	1380508800	43650	43650	43650	43650	0
520	20231017	120200	1380508800	43650	43600	43650	43600	63
521	20231017	120100	1377759750	43650	43650	43650	43650	15
522	20231017	120000	1377105000	43600	43600	43600	43600	0
523	20231017	115900	1377105000	43600	43600	43600	43600	0
524	20231017	115800	1377105000	43600	43650	43650	43600	269
525	20231017	115700	1365366600	43600	43600	43600	43600	0
526	20231017	115600	1365366600	43600	43600	43600	43600	3
527	20231017	115500	1365235800	43650	43650	43650	43650	43
528	20231017	115400	1363358850	43650	43700	43700	43650	203
529	20231017	115300	1354497800	43650	43650	43650	43650	0
530	20231017	115200	1354497800	43650	43650	43650	43650	2
531	20231017	115100	1354410500	43650	43650	43650	43650	0
532	20231017	115000	1354410500	43650	43700	43700	43650	50
533	20231017	114900	1352226750	43650	43700	43700	43650	9
534	20231017	114800	1351833550	43650	43650	43650	43650	0
535	20231017	114700	1351833550	43650	43650	43650	43650	0
536	20231017	114600	1351833550	43650	43650	43650	43650	2
537	20231017	114500	1351746250	43700	43700	43700	43700	26
538	20231017	114400	1350610050	43650	43650	43650	43650	0
539	20231017	114300	1350610050	43650	43650	43650	43650	2
540	20231017	114200	1350522750	43700	43700	43700	43700	5
541	20231017	114100	1350304250	43700	43650	43700	43650	4
542	20231017	114000	1350129500	43650	43650	43650	43650	2
543	20231017	113900	1350042200	43650	43600	43650	43600	145
544	20231017	113800	1343713100	43650	43600	43650	43600	41
545	20231017	113700	1341925400	43550	43600	43600	43550	268
546	20231017	113600	1330240700	43600	43600	43600	43600	0
547	20231017	113500	1330240700	43600	43600	43650	43600	427
548	20231017	113400	1311621500	43550	43550	43550	43550	2
549	20231017	113300	1311534400	43600	43600	43600	43600	0
550	20231017	113200	1311534400	43600	43600	43600	43600	3
551	20231017	113100	1311403600	43550	43550	43550	43550	2
552	20231017	113000	1311316500	43550	43550	43550	43550	0
553	20231017	112900	1311316500	43550	43550	43550	43550	24
554	20231017	112800	1310271300	43600	43550	43600	43550	48
555	20231017	112700	1308180150	43550	43550	43550	43550	0
556	20231017	112600	1308180150	43550	43550	43550	43550	0
557	20231017	112500	1308180150	43550	43550	43550	43550	2
558	20231017	112400	1308093050	43550	43550	43550	43550	0
559	20231017	112300	1308093050	43550	43550	43550	43550	0
560	20231017	112200	1308093050	43550	43550	43550	43550	2
561	20231017	112100	1308005950	43550	43550	43550	43550	0
562	20231017	112000	1308005950	43550	43550	43550	43550	153
563	20231017	111900	1301342800	43500	43500	43500	43500	0
564	20231017	111800	1301342800	43500	43450	43500	43450	235
565	20231017	111700	1291126800	43400	43400	43400	43400	21
566	20231017	111600	1290215400	43450	43450	43450	43450	706
567	20231017	111500	1259539700	43450	43450	43450	43450	0
568	20231017	111400	1259539700	43450	43450	43450	43450	0
569	20231017	111300	1259539700	43450	43450	43450	43450	24
570	20231017	111200	1258496900	43450	43450	43450	43450	115
571	20231017	111100	1253500150	43450	43450	43450	43450	22
572	20231017	111000	1252544250	43450	43500	43500	43450	462
573	20231017	110900	1232462450	43550	43550	43550	43550	0
574	20231017	110800	1232462450	43550	43600	43600	43550	97
575	20231017	110700	1228233750	43600	43600	43600	43600	11
576	20231017	110600	1227754150	43600	43600	43600	43600	13
577	20231017	110500	1227187350	43600	43850	43850	43600	933
578	20231017	110400	1186302050	43900	43900	43900	43900	170
579	20231017	110300	1178839050	43900	43950	43950	43900	67
580	20231017	110200	1175896500	43900	43900	43900	43900	50
581	20231017	110100	1173701500	43900	43950	43950	43900	1915
582	20231017	110000	1089632000	43950	43950	43950	43900	102
583	20231017	105900	1085151200	43950	43900	43950	43900	17
584	20231017	105800	1084404800	43900	43800	43950	43750	936
585	20231017	105700	1043334000	43800	43800	43900	43800	52
586	20231017	105600	1041054800	43850	43700	43950	43700	1038
587	20231017	105500	995629250	43600	43600	43600	43600	1
588	20231017	105400	995585650	43600	43550	43750	43550	1457
589	20231017	105300	932025600	43500	43500	43500	43500	493
590	20231017	105200	910580100	43500	43450	43500	43450	69
591	20231017	105100	907581300	43450	43450	43450	43450	41
592	20231017	105000	905799850	43450	43400	43450	43400	5
593	20231017	104900	905582650	43450	43350	43500	43350	764
594	20231017	104800	872419750	43300	43250	43300	43250	6
595	20231017	104700	872160100	43150	43150	43150	43150	2
596	20231017	104600	872073800	43150	43150	43150	43150	82
597	20231017	104500	868535500	43100	43350	43350	43100	2700
598	20231017	104400	751954100	43150	43100	43250	43050	560
599	20231017	104300	727758400	43100	43050	43100	43050	21
600	20231017	104200	726854300	43050	43050	43050	43050	1
601	20231017	104100	726811250	43150	43150	43150	43150	1
602	20231017	104000	726768100	43200	43200	43200	43200	0
603	20231017	103900	726768100	43200	43200	43200	43200	0
604	20231017	103800	726768100	43200	43200	43200	43200	4
605	20231017	103700	726595300	43200	43100	43200	43100	11
606	20231017	103600	726121100	43150	43150	43150	43150	0
607	20231017	103500	726121100	43150	43200	43200	43150	24
608	20231017	103400	725085000	43250	43250	43250	43250	85
609	20231017	103300	721408750	43400	43250	43400	43250	8
610	20231017	103200	721062450	43250	43250	43250	43250	30
611	20231017	103100	719764950	43250	43350	43350	43250	1003
612	20231017	103000	676362250	43300	43300	43300	43300	5
613	20231017	102900	676145750	43300	43300	43300	43300	7
614	20231017	102800	675842650	43300	43050	43300	43050	1236
615	20231017	102700	622415000	43000	43000	43050	42950	298
616	20231017	102600	609591200	42950	42900	42950	42900	309
617	20231017	102500	596331000	42850	42850	42850	42850	124
618	20231017	102400	591017600	42900	42900	42900	42900	3
619	20231017	102300	590888900	42850	42900	42900	42850	38
620	20231017	102200	589259800	42900	42900	42900	42900	205
621	20231017	102100	580465300	42900	42950	42950	42900	84
622	20231017	102000	576858700	42900	42900	42900	42900	0
623	20231017	101900	576858700	42900	42900	42900	42900	0
624	20231017	101800	576858700	42900	42900	42900	42900	128
625	20231017	101700	571367500	42900	42900	42900	42900	5
626	20231017	101600	571153000	42950	42950	42950	42950	25
627	20231017	101500	570079250	43000	43000	43000	43000	23
628	20231017	101400	569090250	43000	42950	43000	42900	36
629	20231017	101300	567544750	43000	42950	43000	42950	51
630	20231017	101200	565354250	42900	42900	42900	42900	11
631	20231017	101100	564882350	42900	42900	42900	42900	22
632	20231017	101000	563938550	42900	42900	42900	42900	100
633	20231017	100900	559648550	42900	43000	43000	42900	138
634	20231017	100800	553716600	43000	43000	43000	43000	0
635	20231017	100700	553716600	43000	43000	43000	43000	0
636	20231017	100600	553716600	43000	42950	43000	42950	459
637	20231017	100500	533999850	42900	42900	42900	42900	0
638	20231017	100400	533999850	42900	42900	42900	42900	25
639	20231017	100300	532927350	42950	43000	43000	42950	838
640	20231017	100200	496915550	43000	43100	43100	43000	411
641	20231017	100100	479214500	43100	43100	43100	43100	17
642	20231017	100000	478481800	43200	43100	43200	43100	18
643	20231017	095900	477705900	43100	43100	43100	43100	103
644	20231017	095800	473266600	43100	43150	43150	43100	20
645	20231017	095700	472404300	43150	43150	43150	43150	4
646	20231017	095600	472231700	43150	43150	43150	43150	17
647	20231017	095500	471498150	43100	43200	43200	43100	16
648	20231017	095400	470808350	43200	43000	43200	43000	122
649	20231017	095300	465540350	43000	43000	43000	43000	22
650	20231017	095200	464594350	43000	43100	43100	43000	37
651	20231017	095100	463000450	43100	43100	43100	43100	0
652	20231017	095000	463000450	43100	43050	43100	43050	348
653	20231017	094900	448018800	43050	43100	43150	43050	13
654	20231017	094800	447458600	43200	43200	43200	43200	0
655	20231017	094700	447458600	43200	43100	43200	43050	171
656	20231017	094600	440088450	43250	43200	43250	43200	24
657	20231017	094500	439051350	43300	43300	43300	43300	32
658	20231017	094400	437665750	42950	42950	42950	42950	0
659	20231017	094300	437665750	42950	42950	42950	42950	0
660	20231017	094200	437665750	42950	43000	43000	42950	102
661	20231017	094100	433279950	43000	43000	43000	43000	170
662	20231017	094000	425969950	43000	43000	43000	43000	1
663	20231017	093900	425926950	43000	42900	43000	42900	116
664	20231017	093800	420947850	42900	42750	42900	42750	502
665	20231017	093700	399449450	42800	42800	42800	42750	221
666	20231017	093600	389991650	42750	42750	42800	42700	312
667	20231017	093500	376658450	42750	42750	42750	42750	61
668	20231017	093400	374050700	42800	42800	42800	42800	2
669	20231017	093300	373965100	42700	42850	42850	42700	231
670	20231017	093200	364081500	42850	42950	42950	42800	781
671	20231017	093100	330564400	42950	43000	43000	42950	31
672	20231017	093000	329232800	43000	42950	43000	42950	25
673	20231017	092900	328159000	42950	42950	43000	42950	33
674	20231017	092800	326741550	42950	42950	42950	42950	16
675	20231017	092700	326054350	42950	43000	43000	42950	203
676	20231017	092600	317330450	43000	43100	43100	43000	228
677	20231017	092500	307523950	43100	43200	43200	43100	236
678	20231017	092400	297343050	43200	43200	43200	43200	119
679	20231017	092300	292202250	43200	43250	43250	43200	52
680	20231017	092200	289954400	43250	43250	43250	43250	16
681	20231017	092100	289262400	43250	43250	43300	43250	229
682	20231017	092000	279356750	43250	43250	43300	43250	57
683	20231017	091900	276890350	43250	43250	43300	43250	160
684	20231017	091800	269970100	43250	43250	43250	43250	5
685	20231017	091700	269753850	43250	43250	43250	43250	130
686	20231017	091600	264131350	43300	43300	43300	43250	122
687	20231017	091500	258848800	43200	43500	43500	43200	641
688	20231017	091400	231064950	43500	43500	43500	43500	23
689	20231017	091300	230064450	43500	43500	43500	43450	53
690	20231017	091200	227759000	43500	43500	43500	43450	216
691	20231017	091100	218369300	43550	43500	43550	43500	134
692	20231017	091000	212539200	43400	43350	43450	43350	283
693	20231017	090900	200255650	43250	43350	43350	43250	689
694	20231017	090800	170389800	43300	43250	43300	43250	187
695	20231017	090700	162292900	43250	43350	43350	43250	772
696	20231017	090600	128858300	43400	43350	43450	43350	25
697	20231017	090500	127774350	43400	43400	43450	43400	55
698	20231017	090400	125385750	43400	43550	43550	43400	676
699	20231017	090300	95992750	43550	43550	43550	43500	445
700	20231017	090200	76616950	43550	43600	43600	43550	92
701	20231017	090100	72606900	43500	43700	43700	43500	1288
702	20231017	090000	16452100	43700	43600	43750	43600	357