KissMeData/108670/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195100	990672500	41200	41200	41200	41200	443
3	20231019	195000	990672500	41200	41200	41200	41200	0
4	20231019	194900	990672500	41200	41200	41200	41200	0
5	20231019	194800	990672500	41200	41200	41200	41200	0
6	20231019	194700	990672500	41200	41200	41200	41200	0
7	20231019	194600	990672500	41200	41200	41200	41200	0
8	20231019	194500	990672500	41200	41200	41200	41200	0
9	20231019	194400	990672500	41200	41200	41200	41200	0
10	20231019	194300	990672500	41200	41200	41200	41200	0
11	20231019	194200	990672500	41200	41200	41200	41200	0
12	20231019	194100	990672500	41200	41200	41200	41200	0
13	20231019	194000	990672500	41200	41200	41200	41200	0
14	20231019	193900	990672500	41200	41200	41200	41200	0
15	20231019	193800	990672500	41200	41200	41200	41200	0
16	20231019	193700	990672500	41200	41200	41200	41200	0
17	20231019	193600	990672500	41200	41200	41200	41200	0
18	20231019	193500	990672500	41200	41200	41200	41200	0
19	20231019	193400	990672500	41200	41200	41200	41200	0
20	20231019	193300	990672500	41200	41200	41200	41200	0
21	20231019	193200	990672500	41200	41200	41200	41200	0
22	20231019	193100	990672500	41200	41200	41200	41200	0
23	20231019	193000	990672500	41200	41200	41200	41200	0
24	20231019	192900	990672500	41200	41200	41200	41200	0
25	20231019	192800	990672500	41200	41200	41200	41200	0
26	20231019	192700	990672500	41200	41200	41200	41200	0
27	20231019	192600	990672500	41200	41200	41200	41200	0
28	20231019	192500	990672500	41200	41200	41200	41200	0
29	20231019	192400	990672500	41200	41200	41200	41200	0
30	20231019	192300	990672500	41200	41200	41200	41200	0
31	20231019	192200	990672500	41200	41200	41200	41200	0
32	20231019	192100	990672500	41200	41200	41200	41200	443
33	20231019	192000	990672500	41200	41200	41200	41200	0
34	20231019	191900	990672500	41200	41200	41200	41200	0
35	20231019	191800	990672500	41200	41200	41200	41200	0
36	20231019	191700	990672500	41200	41200	41200	41200	0
37	20231019	191600	990672500	41200	41200	41200	41200	0
38	20231019	191500	990672500	41200	41200	41200	41200	0
39	20231019	191400	990672500	41200	41200	41200	41200	0
40	20231019	191300	990672500	41200	41200	41200	41200	0
41	20231019	191200	990672500	41200	41200	41200	41200	0
42	20231019	191100	990672500	41200	41200	41200	41200	0
43	20231019	191000	990672500	41200	41200	41200	41200	0
44	20231019	190900	990672500	41200	41200	41200	41200	0
45	20231019	190800	990672500	41200	41200	41200	41200	0
46	20231019	190700	990672500	41200	41200	41200	41200	0
47	20231019	190600	990672500	41200	41200	41200	41200	0
48	20231019	190500	990672500	41200	41200	41200	41200	0
49	20231019	190400	990672500	41200	41200	41200	41200	0
50	20231019	190300	990672500	41200	41200	41200	41200	0
51	20231019	190200	990672500	41200	41200	41200	41200	0
52	20231019	190100	990672500	41200	41200	41200	41200	0
53	20231019	190000	990672500	41200	41200	41200	41200	0
54	20231019	185900	990672500	41200	41200	41200	41200	0
55	20231019	185800	990672500	41200	41200	41200	41200	0
56	20231019	185700	990672500	41200	41200	41200	41200	0
57	20231019	185600	990672500	41200	41200	41200	41200	0
58	20231019	185500	990672500	41200	41200	41200	41200	0
59	20231019	185400	990672500	41200	41200	41200	41200	0
60	20231019	185300	990672500	41200	41200	41200	41200	0
61	20231019	185200	990672500	41200	41200	41200	41200	0
62	20231019	185100	990672500	41200	41200	41200	41200	443
63	20231019	185000	990672500	41200	41200	41200	41200	0
64	20231019	184900	990672500	41200	41200	41200	41200	0
65	20231019	184800	990672500	41200	41200	41200	41200	0
66	20231019	184700	990672500	41200	41200	41200	41200	0
67	20231019	184600	990672500	41200	41200	41200	41200	0
68	20231019	184500	990672500	41200	41200	41200	41200	0
69	20231019	184400	990672500	41200	41200	41200	41200	0
70	20231019	184300	990672500	41200	41200	41200	41200	0
71	20231019	184200	990672500	41200	41200	41200	41200	0
72	20231019	184100	990672500	41200	41200	41200	41200	0
73	20231019	184000	990672500	41200	41200	41200	41200	0
74	20231019	183900	990672500	41200	41200	41200	41200	0
75	20231019	183800	990672500	41200	41200	41200	41200	0
76	20231019	183700	990672500	41200	41200	41200	41200	0
77	20231019	183600	990672500	41200	41200	41200	41200	0
78	20231019	183500	990672500	41200	41200	41200	41200	0
79	20231019	183400	990672500	41200	41200	41200	41200	0
80	20231019	183300	990672500	41200	41200	41200	41200	0
81	20231019	183200	990672500	41200	41200	41200	41200	0
82	20231019	183100	990672500	41200	41200	41200	41200	0
83	20231019	183000	990672500	41200	41200	41200	41200	0
84	20231019	182900	990672500	41200	41200	41200	41200	0
85	20231019	182800	990672500	41200	41200	41200	41200	0
86	20231019	182700	990672500	41200	41200	41200	41200	0
87	20231019	182600	990672500	41200	41200	41200	41200	0
88	20231019	182500	990672500	41200	41200	41200	41200	0
89	20231019	182400	990672500	41200	41200	41200	41200	0
90	20231019	182300	990672500	41200	41200	41200	41200	0
91	20231019	182200	990672500	41200	41200	41200	41200	0
92	20231019	182100	990672500	41200	41200	41200	41200	443
93	20231019	182000	990672500	41200	41200	41200	41200	0
94	20231019	181900	990672500	41200	41200	41200	41200	0
95	20231019	181800	990672500	41200	41200	41200	41200	0
96	20231019	181700	990672500	41200	41200	41200	41200	0
97	20231019	181600	990672500	41200	41200	41200	41200	0
98	20231019	181500	990672500	41200	41200	41200	41200	0
99	20231019	181400	990672500	41200	41200	41200	41200	0
100	20231019	181300	990672500	41200	41200	41200	41200	0
101	20231019	181200	990672500	41200	41200	41200	41200	0
102	20231019	181100	990672500	41200	41200	41200	41200	0
103	20231019	181000	990672500	41200	41200	41200	41200	0
104	20231019	180900	990672500	41200	41200	41200	41200	0
105	20231019	180800	990672500	41200	41200	41200	41200	0
106	20231019	180700	990672500	41200	41200	41200	41200	0
107	20231019	180600	990672500	41200	41200	41200	41200	0
108	20231019	180500	990672500	41200	41200	41200	41200	0
109	20231019	180400	990672500	41200	41200	41200	41200	0
110	20231019	180300	990672500	41200	41200	41200	41200	0
111	20231019	180200	990672500	41200	41200	41200	41200	0
112	20231019	180100	990672500	41200	41200	41200	41200	0
113	20231019	180000	990672500	41200	41200	41200	41200	0
114	20231019	175900	990672500	41200	41200	41200	41200	0
115	20231019	175800	990672500	41200	41200	41200	41200	0
116	20231019	175700	990672500	41200	41200	41200	41200	0
117	20231019	175600	990672500	41200	41200	41200	41200	0
118	20231019	175500	990672500	41200	41200	41200	41200	0
119	20231019	175400	990672500	41200	41200	41200	41200	0
120	20231019	175300	990672500	41200	41200	41200	41200	0
121	20231019	175200	990672500	41200	41200	41200	41200	0
122	20231019	175100	990672500	41200	41200	41200	41200	443
123	20231019	175000	990672500	41200	41200	41200	41200	0
124	20231019	174900	990672500	41200	41200	41200	41200	0
125	20231019	174800	990672500	41200	41200	41200	41200	0
126	20231019	174700	990672500	41200	41200	41200	41200	0
127	20231019	174600	990672500	41200	41200	41200	41200	0
128	20231019	174500	990672500	41200	41200	41200	41200	0
129	20231019	174400	990672500	41200	41200	41200	41200	0
130	20231019	174300	990672500	41200	41200	41200	41200	0
131	20231019	174200	990672500	41200	41200	41200	41200	0
132	20231019	174100	990672500	41200	41200	41200	41200	0
133	20231019	174000	990672500	41200	41200	41200	41200	0
134	20231019	173900	990672500	41200	41200	41200	41200	0
135	20231019	173800	990672500	41200	41200	41200	41200	0
136	20231019	173700	990672500	41200	41200	41200	41200	0
137	20231019	173600	990672500	41200	41200	41200	41200	0
138	20231019	173500	990672500	41200	41200	41200	41200	0
139	20231019	173400	990672500	41200	41200	41200	41200	0
140	20231019	173300	990672500	41200	41200	41200	41200	0
141	20231019	173200	990672500	41200	41200	41200	41200	0
142	20231019	173100	990672500	41200	41200	41200	41200	0
143	20231019	173000	990672500	41200	41200	41200	41200	0
144	20231019	172900	990672500	41200	41200	41200	41200	0
145	20231019	172800	990672500	41200	41200	41200	41200	0
146	20231019	172700	990672500	41200	41200	41200	41200	0
147	20231019	172600	990672500	41200	41200	41200	41200	0
148	20231019	172500	990672500	41200	41200	41200	41200	0
149	20231019	172400	990672500	41200	41200	41200	41200	0
150	20231019	172300	990672500	41200	41200	41200	41200	0
151	20231019	172200	990672500	41200	41200	41200	41200	0
152	20231019	172100	990672500	41200	41200	41200	41200	443
153	20231019	172000	990672500	41200	41200	41200	41200	0
154	20231019	171900	990672500	41200	41200	41200	41200	0
155	20231019	171800	990672500	41200	41200	41200	41200	0
156	20231019	171700	990672500	41200	41200	41200	41200	0
157	20231019	171600	990672500	41200	41200	41200	41200	0
158	20231019	171500	990672500	41200	41200	41200	41200	0
159	20231019	171400	990672500	41200	41200	41200	41200	0
160	20231019	171300	990672500	41200	41200	41200	41200	0
161	20231019	171200	990672500	41200	41200	41200	41200	0
162	20231019	171100	990672500	41200	41200	41200	41200	0
163	20231019	171000	990672500	41200	41200	41200	41200	0
164	20231019	170900	990672500	41200	41200	41200	41200	0
165	20231019	170800	990672500	41200	41200	41200	41200	0
166	20231019	170700	990672500	41200	41200	41200	41200	0
167	20231019	170600	990672500	41200	41200	41200	41200	0
168	20231019	170500	990672500	41200	41200	41200	41200	0
169	20231019	170400	990672500	41200	41200	41200	41200	0
170	20231019	170300	990672500	41200	41200	41200	41200	0
171	20231019	170200	990672500	41200	41200	41200	41200	0
172	20231019	170100	990672500	41200	41200	41200	41200	0
173	20231019	170000	990672500	41200	41200	41200	41200	0
174	20231019	165900	990672500	41200	41200	41200	41200	0
175	20231019	165800	990672500	41200	41200	41200	41200	0
176	20231019	165700	990672500	41200	41200	41200	41200	0
177	20231019	165600	990672500	41200	41200	41200	41200	0
178	20231019	165500	990672500	41200	41200	41200	41200	0
179	20231019	165400	990672500	41200	41200	41200	41200	0
180	20231019	165300	990672500	41200	41200	41200	41200	0
181	20231019	165200	990672500	41200	41200	41200	41200	0
182	20231019	165100	990672500	41200	41200	41200	41200	443
183	20231019	165000	990672500	41200	41200	41200	41200	0
184	20231019	164900	990672500	41200	41200	41200	41200	0
185	20231019	164800	990672500	41200	41200	41200	41200	0
186	20231019	164700	990672500	41200	41200	41200	41200	0
187	20231019	164600	990672500	41200	41200	41200	41200	0
188	20231019	164500	990672500	41200	41200	41200	41200	0
189	20231019	164400	990672500	41200	41200	41200	41200	0
190	20231019	164300	990672500	41200	41200	41200	41200	0
191	20231019	164200	990672500	41200	41200	41200	41200	0
192	20231019	164100	990672500	41200	41200	41200	41200	0
193	20231019	164000	990672500	41200	41200	41200	41200	0
194	20231019	163900	990672500	41200	41200	41200	41200	0
195	20231019	163800	990672500	41200	41200	41200	41200	0
196	20231019	163700	990672500	41200	41200	41200	41200	0
197	20231019	163600	990672500	41200	41200	41200	41200	0
198	20231019	163500	990672500	41200	41200	41200	41200	0
199	20231019	163400	990672500	41200	41200	41200	41200	0
200	20231019	163300	990672500	41200	41200	41200	41200	0
201	20231019	163200	990672500	41200	41200	41200	41200	0
202	20231019	163100	990672500	41200	41200	41200	41200	0
203	20231019	163000	990672500	41200	41200	41200	41200	0
204	20231019	162900	990672500	41200	41200	41200	41200	0
205	20231019	162800	990672500	41200	41200	41200	41200	0
206	20231019	162700	990672500	41200	41200	41200	41200	0
207	20231019	162600	990672500	41200	41200	41200	41200	0
208	20231019	162500	990672500	41200	41200	41200	41200	0
209	20231019	162400	990672500	41200	41200	41200	41200	0
210	20231019	162300	990672500	41200	41200	41200	41200	0
211	20231019	162200	990672500	41200	41200	41200	41200	0
212	20231019	162100	990672500	41200	41200	41200	41200	443
213	20231019	162000	990672500	41200	41200	41200	41200	0
214	20231019	161900	990672500	41200	41200	41200	41200	0
215	20231019	161800	990672500	41200	41200	41200	41200	0
216	20231019	161700	990672500	41200	41200	41200	41200	0
217	20231019	161600	990672500	41200	41200	41200	41200	0
218	20231019	161500	990672500	41200	41200	41200	41200	0
219	20231019	161400	990672500	41200	41200	41200	41200	0
220	20231019	161300	990672500	41200	41200	41200	41200	0
221	20231019	161200	990672500	41200	41200	41200	41200	0
222	20231019	161100	990672500	41200	41200	41200	41200	0
223	20231019	161000	990672500	41200	41200	41200	41200	0
224	20231019	160900	990672500	41200	41200	41200	41200	0
225	20231019	160800	990672500	41200	41200	41200	41200	0
226	20231019	160700	990672500	41200	41200	41200	41200	0
227	20231019	160600	990672500	41200	41200	41200	41200	0
228	20231019	160500	990672500	41200	41200	41200	41200	0
229	20231019	160400	990672500	41200	41200	41200	41200	0
230	20231019	160300	990672500	41200	41200	41200	41200	0
231	20231019	160200	990672500	41200	41200	41200	41200	0
232	20231019	160100	990672500	41200	41200	41200	41200	0
233	20231019	160000	990672500	41200	41200	41200	41200	0
234	20231019	155900	990672500	41200	41200	41200	41200	0
235	20231019	155800	990672500	41200	41200	41200	41200	0
236	20231019	155700	990672500	41200	41200	41200	41200	0
237	20231019	155600	990672500	41200	41200	41200	41200	0
238	20231019	155500	990672500	41200	41200	41200	41200	0
239	20231019	155400	990672500	41200	41200	41200	41200	0
240	20231019	155300	990672500	41200	41200	41200	41200	0
241	20231019	155200	990672500	41200	41200	41200	41200	0
242	20231019	155100	990672500	41200	41200	41200	41200	443
243	20231019	155000	990672500	41200	41200	41200	41200	0
244	20231019	154900	990672500	41200	41200	41200	41200	0
245	20231019	154800	990672500	41200	41200	41200	41200	0
246	20231019	154700	990672500	41200	41200	41200	41200	0
247	20231019	154600	990672500	41200	41200	41200	41200	0
248	20231019	154500	990672500	41200	41200	41200	41200	0
249	20231019	154400	990672500	41200	41200	41200	41200	0
250	20231019	154300	990672500	41200	41200	41200	41200	0
251	20231019	154200	990672500	41200	41200	41200	41200	0
252	20231019	154100	990672500	41200	41200	41200	41200	0
253	20231019	154000	990672500	41200	41200	41200	41200	0
254	20231019	153900	990672500	41200	41200	41200	41200	0
255	20231019	153800	990672500	41200	41200	41200	41200	0
256	20231019	153700	990672500	41200	41200	41200	41200	0
257	20231019	153600	990672500	41200	41200	41200	41200	0
258	20231019	153500	990672500	41200	41200	41200	41200	0
259	20231019	153400	990672500	41200	41200	41200	41200	0
260	20231019	153300	990672500	41200	41200	41200	41200	0
261	20231019	153200	990672500	41200	41200	41200	41200	0
262	20231019	153100	990672500	41200	41200	41200	41200	0
263	20231019	153000	990672500	41200	41200	41200	41200	443
264	20231019	152900	972420900	40950	40950	40950	40950	0
265	20231019	152800	972420900	40950	40950	40950	40950	0
266	20231019	152700	972420900	40950	40950	40950	40950	0
267	20231019	152600	972420900	40950	40950	40950	40950	0
268	20231019	152500	972420900	40950	40950	40950	40950	0
269	20231019	152400	972420900	40950	40950	40950	40950	0
270	20231019	152300	972420900	40950	40950	40950	40950	0
271	20231019	152200	972420900	40950	40950	40950	40950	0
272	20231019	152100	972420900	40950	40950	40950	40950	0
273	20231019	152000	972420900	40950	40950	40950	40950	0
274	20231019	151900	972420900	40950	41300	41750	40850	307
275	20231019	151800	959755100	41750	41750	41750	41750	0
276	20231019	151700	959755100	41750	41600	41750	41600	345
277	20231019	151600	945369700	41600	41300	41600	41300	445
278	20231019	151500	926962550	41350	41250	41350	41250	174
279	20231019	151400	919773350	41250	41250	41350	41200	261
280	20231019	151300	908998200	41250	41250	41250	41250	3
281	20231019	151200	908874450	41250	41250	41250	41250	10
282	20231019	151100	908461950	41200	41200	41200	41200	100
283	20231019	151000	904341950	41100	41150	41200	41050	110
284	20231019	150900	899810500	41150	41150	41150	41150	17
285	20231019	150800	899110950	41150	41150	41250	41150	116
286	20231019	150700	894326950	41250	41200	41250	41200	102
287	20231019	150600	890119600	41150	41150	41150	41150	189
288	20231019	150500	882342250	41150	41150	41150	41050	21
289	20231019	150400	881478300	41150	41150	41150	41100	372
290	20231019	150300	866180400	41100	41450	41450	41100	513
291	20231019	150200	844989050	41450	41450	41450	41450	0
292	20231019	150100	844989050	41450	41450	41450	41450	100
293	20231019	150000	840844050	41400	41350	41400	41350	141
294	20231019	145900	835013550	41500	41550	41550	41500	180
295	20231019	145800	827538600	41600	41500	41600	41500	344
296	20231019	145700	813244250	41450	41400	41500	41400	396
297	20231019	145600	796829150	41350	41200	41350	41200	102
298	20231019	145500	792618550	41200	41200	41200	41200	0
299	20231019	145400	792618550	41200	41200	41200	41200	132
300	20231019	145300	787180150	41200	41300	41300	41200	135
301	20231019	145200	781608250	41300	41300	41300	41300	0
302	20231019	145100	781608250	41300	41200	41300	41200	161
303	20231019	145000	774964750	41200	41200	41350	41200	359
304	20231019	144900	760151950	41200	41200	41200	41200	0
305	20231019	144800	760151950	41200	41250	41250	41200	52
306	20231019	144700	758009400	41300	41300	41300	41300	99
307	20231019	144600	753920700	41200	41300	41400	41200	139
308	20231019	144500	748183200	41300	41300	41300	41300	22
309	20231019	144400	747274600	41450	41300	41450	41300	224
310	20231019	144300	738019100	41300	41250	41300	41250	99
311	20231019	144200	733930900	41300	41300	41300	41300	0
312	20231019	144100	733930900	41300	41250	41300	41250	103
313	20231019	144000	729679200	41250	41150	41250	41150	102
314	20231019	143900	725471800	41150	41150	41150	41150	8
315	20231019	143800	725142600	41250	41250	41250	41150	109
316	20231019	143700	720647150	41200	41200	41200	41200	99
317	20231019	143600	716568350	41100	41150	41200	41100	108
318	20231019	143500	712119650	41100	41150	41150	41100	62
319	20231019	143400	709571350	41200	41200	41200	41200	100
320	20231019	143300	705451350	41150	41050	41150	41050	113
321	20231019	143200	700802700	41050	41200	41200	41050	150
322	20231019	143100	694627950	41250	41250	41250	41250	2
323	20231019	143000	694545450	41250	41250	41250	41250	0
324	20231019	142900	694545450	41250	41250	41250	41200	202
325	20231019	142800	686215000	41300	41300	41300	41300	100
326	20231019	142700	682085000	41250	41350	41350	41150	229
327	20231019	142600	672632000	41450	41400	41450	41400	101
328	20231019	142500	668446100	41350	41400	41400	41350	105
329	20231019	142400	664099200	41300	41300	41300	41300	3
330	20231019	142300	663975300	41300	41200	41300	41200	156
331	20231019	142200	657536200	41250	41250	41250	41250	9
332	20231019	142100	657164950	41250	41250	41250	41250	128
333	20231019	142000	651884950	41200	41150	41200	41150	159
334	20231019	141900	645337050	41100	41150	41150	41100	141
335	20231019	141800	639541800	41050	41050	41050	41050	20
336	20231019	141700	638720800	41050	41050	41150	41050	107
337	20231019	141600	634318550	41100	41100	41100	41100	0
338	20231019	141500	634318550	41100	41100	41100	41100	177
339	20231019	141400	627043850	41000	41000	41000	41000	0
340	20231019	141300	627043850	41000	40950	41000	40950	103
341	20231019	141200	622823400	40950	40950	40950	40950	0
342	20231019	141100	622823400	40950	40950	40950	40950	99
343	20231019	141000	618769350	40950	40900	40950	40900	103
344	20231019	140900	614555700	40900	40850	40900	40850	100
345	20231019	140800	610466550	40800	40800	40800	40800	3
346	20231019	140700	610344150	40800	40850	40850	40800	105
347	20231019	140600	606055100	40850	40800	40850	40800	5
348	20231019	140500	605850950	40850	40850	40850	40850	0
349	20231019	140400	605850950	40850	40850	40850	40850	0
350	20231019	140300	605850950	40850	40800	40850	40800	5
351	20231019	140200	605646800	40850	40850	40850	40850	0
352	20231019	140100	605646800	40850	40850	40850	40850	0
353	20231019	140000	605646800	40850	40900	40900	40850	7
354	20231019	135900	605360700	40850	40850	40850	40850	2
355	20231019	135800	605279000	40850	40850	40850	40850	8
356	20231019	135700	604952200	40900	40900	40900	40900	3
357	20231019	135600	604829500	40850	40850	40850	40850	1
358	20231019	135500	604788650	40800	40800	40800	40800	2
359	20231019	135400	604707050	40850	40900	40900	40850	18
360	20231019	135300	603971650	40850	40850	40850	40850	0
361	20231019	135200	603971650	40850	40850	40850	40850	2
362	20231019	135100	603889950	40900	40900	40900	40900	3
363	20231019	135000	603767250	40850	40850	40850	40850	0
364	20231019	134900	603767250	40850	40850	40850	40850	0
365	20231019	134800	603767250	40850	40900	40900	40850	11
366	20231019	134700	603317700	40900	40900	40900	40900	3
367	20231019	134600	603195000	40850	40850	40850	40850	47
368	20231019	134500	601275050	40850	40850	40850	40850	1
369	20231019	134400	601234200	40850	40850	40850	40850	3
370	20231019	134300	601111650	40800	40800	40800	40800	23
371	20231019	134200	600173250	40800	40800	40800	40800	197
372	20231019	134100	592135650	40800	40800	40800	40800	41
373	20231019	134000	590462850	40800	40800	40800	40800	110
374	20231019	133900	585974850	40800	40800	40800	40800	7
375	20231019	133800	585689250	40800	40850	40850	40800	5
376	20231019	133700	585485100	40850	40850	40850	40850	0
377	20231019	133600	585485100	40850	40800	40850	40800	90
378	20231019	133500	581812950	40800	40800	40800	40800	3
379	20231019	133400	581690550	40750	40750	40750	40750	17
380	20231019	133300	580997800	40800	40850	40850	40800	111
381	20231019	133200	576468050	40850	40850	40850	40850	0
382	20231019	133100	576468050	40850	40850	40850	40850	2
383	20231019	133000	576386350	40800	40800	40800	40800	25
384	20231019	132900	575366350	40800	40850	40850	40800	13
385	20231019	132800	574835750	40900	40900	40900	40900	3
386	20231019	132700	574713050	40900	40850	40900	40850	16
387	20231019	132600	574058950	40850	40850	40850	40850	0
388	20231019	132500	574058950	40850	40850	40850	40850	54
389	20231019	132400	571853050	40850	40850	40850	40850	8
390	20231019	132300	571526250	40900	40900	40900	40900	0
391	20231019	132200	571526250	40900	40900	40900	40900	3
392	20231019	132100	571403550	40850	40850	40850	40850	0
393	20231019	132000	571403550	40850	40850	40850	40850	0
394	20231019	131900	571403550	40850	40800	40850	40800	12
395	20231019	131800	570913600	40800	40800	40800	40800	0
396	20231019	131700	570913600	40800	40800	40800	40800	0
397	20231019	131600	570913600	40800	40800	40800	40800	2
398	20231019	131500	570832000	40750	40750	40750	40750	0
399	20231019	131400	570832000	40750	40800	40800	40750	150
400	20231019	131300	564716100	40750	40750	40750	40750	4
401	20231019	131200	564553100	40800	40800	40800	40800	2
402	20231019	131100	564471500	40700	40700	40700	40700	0
403	20231019	131000	564471500	40700	40750	40750	40700	129
404	20231019	130900	559214900	40800	40800	40800	40800	3
405	20231019	130800	559092500	40800	40800	40800	40800	130
406	20231019	130700	553788500	40800	40800	40800	40800	5
407	20231019	130600	553584500	40800	40800	40800	40800	8
408	20231019	130500	553258100	40850	40850	40850	40850	30
409	20231019	130400	552032600	40850	40850	40850	40850	0
410	20231019	130300	552032600	40850	40850	40850	40850	2
411	20231019	130200	551950900	40750	40750	40750	40750	0
412	20231019	130100	551950900	40750	40750	40750	40750	0
413	20231019	130000	551950900	40750	40750	40750	40750	7
414	20231019	125900	551665650	40950	40950	40950	40950	0
415	20231019	125800	551665650	40950	40750	40950	40750	36
416	20231019	125700	550196450	40650	40650	40650	40650	0
417	20231019	125600	550196450	40650	40650	40650	40650	87
418	20231019	125500	546659900	40700	40700	40700	40700	1
419	20231019	125400	546619200	40700	40700	40700	40700	0
420	20231019	125300	546619200	40700	40700	40700	40700	2
421	20231019	125200	546537800	40650	40650	40650	40650	0
422	20231019	125100	546537800	40650	40650	40650	40650	6
423	20231019	125000	546293900	40650	40700	40700	40650	4
424	20231019	124900	546131200	40700	40700	40700	40700	2
425	20231019	124800	546049800	40700	40700	40700	40700	0
426	20231019	124700	546049800	40700	40650	40700	40600	65
427	20231019	124600	543408100	40600	40600	40600	40600	8
428	20231019	124500	543083300	40600	40650	40650	40600	101
429	20231019	124400	538981950	40750	40750	40750	40750	0
430	20231019	124300	538981950	40750	40700	40750	40550	84
431	20231019	124200	535568000	40650	40650	40650	40650	0
432	20231019	124100	535568000	40650	40600	40650	40600	25
433	20231019	124000	534552150	40600	40600	40600	40600	0
434	20231019	123900	534552150	40600	40600	40600	40600	0
435	20231019	123800	534552150	40600	40650	40650	40600	13
436	20231019	123700	534024200	40600	40600	40600	40600	10
437	20231019	123600	533618200	40600	40650	40650	40600	300
438	20231019	123500	521434100	40700	40700	40700	40700	0
439	20231019	123400	521434100	40700	40650	40700	40650	144
440	20231019	123300	515580350	40650	40700	40700	40650	500
441	20231019	123200	495237600	40700	40700	40700	40700	0
442	20231019	123100	495237600	40700	40700	40750	40700	12
443	20231019	123000	494749050	40750	40750	40750	40750	0
444	20231019	122900	494749050	40750	40750	40750	40750	5
445	20231019	122800	494545300	40750	40750	40750	40750	2
446	20231019	122700	494463800	40750	40750	40750	40750	30
447	20231019	122600	493241300	40750	40750	40750	40750	0
448	20231019	122500	493241300	40750	40750	40750	40750	3
449	20231019	122400	493119050	40750	40750	40750	40700	551
450	20231019	122300	470690800	40750	40750	40750	40750	0
451	20231019	122200	470690800	40750	40700	40750	40700	90
452	20231019	122100	467024300	40750	40750	40750	40750	67
453	20231019	122000	464294050	40800	40800	40800	40800	1
454	20231019	121900	464253250	40800	40800	40800	40800	3
455	20231019	121800	464130850	40800	40800	40800	40800	0
456	20231019	121700	464130850	40800	40750	40800	40750	11
457	20231019	121600	463682150	40800	40800	40800	40800	0
458	20231019	121500	463682150	40800	40800	40800	40800	3
459	20231019	121400	463559750	40750	40750	40750	40750	68
460	20231019	121300	460788750	40800	40750	40800	40750	53
461	20231019	121200	458628950	40800	40750	40800	40750	10
462	20231019	121100	458221300	40800	40800	40800	40800	1
463	20231019	121000	458180500	40800	40800	40800	40800	0
464	20231019	120900	458180500	40800	40800	40800	40800	3
465	20231019	120800	458058100	40750	40750	40750	40750	0
466	20231019	120700	458058100	40750	40750	40750	40750	0
467	20231019	120600	458058100	40750	40800	40800	40750	5
468	20231019	120500	457854200	40800	40800	40800	40800	0
469	20231019	120400	457854200	40800	40800	40800	40800	2
470	20231019	120300	457772600	40800	40750	40800	40750	6
471	20231019	120200	457527950	40750	40750	40750	40750	5
472	20231019	120100	457324200	40750	40750	40750	40750	5
473	20231019	120000	457120450	40750	40750	40750	40750	24
474	20231019	115900	456142450	40750	40750	40750	40750	283
475	20231019	115800	444610200	40800	40750	40800	40750	133
476	20231019	115700	439188800	40800	40850	40850	40800	1974
477	20231019	115600	358581150	40900	40900	40900	40900	3
478	20231019	115500	358458450	40850	40850	40850	40850	1
479	20231019	115400	358417600	40850	40850	40850	40850	0
480	20231019	115300	358417600	40850	40850	40900	40850	18
481	20231019	115200	357682150	40900	40900	40900	40900	0
482	20231019	115100	357682150	40900	40900	40900	40900	0
483	20231019	115000	357682150	40900	40900	40900	40900	3
484	20231019	114900	357559450	40900	40900	40900	40900	1
485	20231019	114800	357518550	40900	40850	40900	40850	3
486	20231019	114700	357395950	40900	40900	40900	40900	2
487	20231019	114600	357314150	40900	40850	40900	40850	3
488	20231019	114500	357191550	40900	40900	40900	40900	0
489	20231019	114400	357191550	40900	40900	40900	40900	3
490	20231019	114300	357068850	40850	40850	40900	40850	60
491	20231019	114200	354615250	40900	40900	40900	40900	0
492	20231019	114100	354615250	40900	40900	40900	40900	3
493	20231019	114000	354492550	40850	40850	40850	40850	0
494	20231019	113900	354492550	40850	40850	40850	40850	187
495	20231019	113800	346853600	40900	40900	40900	40900	0
496	20231019	113700	346853600	40900	40900	40900	40900	3
497	20231019	113600	346730900	40850	40850	40850	40850	2
498	20231019	113500	346649200	40900	40900	40900	40900	0
499	20231019	113400	346649200	40900	40850	40900	40850	60
500	20231019	113300	344195550	40850	40850	40850	40850	1
501	20231019	113200	344154700	40850	40900	40900	40850	372
502	20231019	113100	328948350	40950	41000	41000	40950	9
503	20231019	113000	328579650	40950	40950	40950	40950	2
504	20231019	112900	328497750	40900	40900	40900	40900	0
505	20231019	112800	328497750	40900	40900	40900	40900	0
506	20231019	112700	328497750	40900	40900	40900	40900	8
507	20231019	112600	328170550	40950	40950	40950	40950	103
508	20231019	112500	323952700	41000	41000	41000	41000	2
509	20231019	112400	323870700	40950	40950	40950	40950	8
510	20231019	112300	323543100	41000	41000	41000	41000	0
511	20231019	112200	323543100	41000	41000	41000	41000	3
512	20231019	112100	323420100	40950	40950	40950	40950	0
513	20231019	112000	323420100	40950	40950	40950	40950	3
514	20231019	111900	323297250	40900	40900	40900	40900	0
515	20231019	111800	323297250	40900	40900	40900	40900	0
516	20231019	111700	323297250	40900	41050	41050	40900	663
517	20231019	111600	296102600	41100	41100	41100	41100	0
518	20231019	111500	296102600	41100	41100	41100	41100	3
519	20231019	111400	295979300	41050	41050	41050	41050	9
520	20231019	111300	295609850	41100	41100	41100	41100	4
521	20231019	111200	295445450	41150	41150	41150	41150	6
522	20231019	111100	295198550	41050	41050	41050	41050	0
523	20231019	111000	295198550	41050	41050	41050	41050	0
524	20231019	110900	295198550	41050	41050	41050	41050	0
525	20231019	110800	295198550	41050	41050	41050	41050	0
526	20231019	110700	295198550	41050	41100	41100	41050	10
527	20231019	110600	294788000	41100	41100	41100	41100	35
528	20231019	110500	293349500	41250	41050	41250	41050	12
529	20231019	110400	292855700	41050	41200	41250	41050	6
530	20231019	110300	292608700	41200	41000	41200	40950	233
531	20231019	110200	283028150	41000	41000	41000	41000	3
532	20231019	110100	282905150	41000	41000	41000	41000	1
533	20231019	110000	282864150	41000	41000	41000	41000	0
534	20231019	105900	282864150	41000	41000	41000	41000	3
535	20231019	105800	282741150	40950	40950	40950	40950	0
536	20231019	105700	282741150	40950	40950	40950	40950	0
537	20231019	105600	282741150	40950	40950	40950	40950	3
538	20231019	105500	282618300	40950	40950	40950	40950	20
539	20231019	105400	281799300	41000	41000	41000	41000	0
540	20231019	105300	281799300	41000	40950	41000	40950	10
541	20231019	105200	281389650	41000	41000	41000	41000	1
542	20231019	105100	281348650	41000	41000	41000	41000	7
543	20231019	105000	281061650	41000	41000	41000	41000	2
544	20231019	104900	280979650	41050	41050	41050	41050	6
545	20231019	104800	280733350	41050	41050	41050	41050	8
546	20231019	104700	280404950	41050	41100	41100	41050	12
547	20231019	104600	279912200	41050	41050	41050	41050	2
548	20231019	104500	279830100	41050	41050	41050	41050	4
549	20231019	104400	279665900	41100	41150	41150	41100	3
550	20231019	104300	279542500	41150	41100	41150	41100	10
551	20231019	104200	279131450	41150	41150	41150	41150	5
552	20231019	104100	278925700	41200	41050	41200	41050	207
553	20231019	104000	270405050	41000	41050	41050	41000	15
554	20231019	103900	269789400	41150	41150	41150	41150	0
555	20231019	103800	269789400	41150	41150	41150	41150	0
556	20231019	103700	269789400	41150	41100	41150	41100	12
557	20231019	103600	269295850	41000	41000	41000	41000	9
558	20231019	103500	268926850	41100	41100	41100	41100	15
559	20231019	103400	268310350	41100	41100	41100	41100	2
560	20231019	103300	268228150	41050	41050	41050	41050	0
561	20231019	103200	268228150	41050	41050	41050	41050	0
562	20231019	103100	268228150	41050	41050	41050	41050	2
563	20231019	103000	268146050	41150	41150	41150	41150	0
564	20231019	102900	268146050	41150	41150	41150	41150	5
565	20231019	102800	267940300	41200	41200	41200	41200	4
566	20231019	102700	267775500	41200	41200	41200	41200	0
567	20231019	102600	267775500	41200	41200	41200	41200	0
568	20231019	102500	267775500	41200	41200	41200	41200	0
569	20231019	102400	267775500	41200	41150	41200	41150	5
570	20231019	102300	267569550	41200	41200	41200	41200	65
571	20231019	102200	264891550	41100	41100	41100	41100	0
572	20231019	102100	264891550	41100	41100	41100	41100	0
573	20231019	102000	264891550	41100	41100	41100	41100	0
574	20231019	101900	264891550	41100	41100	41100	41100	0
575	20231019	101800	264891550	41100	41050	41100	41050	89
576	20231019	101700	261238000	41050	41050	41050	41050	0
577	20231019	101600	261238000	41050	41050	41050	41050	8
578	20231019	101500	260909600	41000	41000	41000	41000	3
579	20231019	101400	260786600	40950	40950	40950	40950	0
580	20231019	101300	260786600	40950	40950	40950	40950	50
581	20231019	101200	258739100	40950	40950	40950	40950	112
582	20231019	101100	254152700	40900	40900	40900	40900	0
583	20231019	101000	254152700	40900	40900	40900	40900	0
584	20231019	100900	254152700	40900	40900	40900	40900	0
585	20231019	100800	254152700	40900	40900	40900	40900	0
586	20231019	100700	254152700	40900	40900	40900	40900	50
587	20231019	100600	252107700	40900	40900	40900	40900	3
588	20231019	100500	251985000	40850	40850	40850	40850	21
589	20231019	100400	251127150	40800	40850	40850	40800	323
590	20231019	100300	237935050	40850	40950	40950	40850	337
591	20231019	100200	224152150	40950	40950	40950	40950	195
592	20231019	100100	216166900	40950	40950	40950	40950	20
593	20231019	100000	215347900	40950	41050	41050	40950	22
594	20231019	095900	214446800	40950	40950	41000	40950	26
595	20231019	095800	213381600	40950	41000	41000	40950	60
596	20231019	095700	210922600	40950	41050	41050	40950	35
597	20231019	095600	209487850	41050	41050	41050	40950	33
598	20231019	095500	208135550	40950	41050	41050	40950	20
599	20231019	095400	207316450	41000	41000	41000	41000	72
600	20231019	095300	204364450	41000	41000	41000	41000	20
601	20231019	095200	203544450	41000	41000	41100	40950	531
602	20231019	095100	181789900	41050	41000	41050	41000	48
603	20231019	095000	179820750	40950	41000	41050	40950	73
604	20231019	094900	176831200	40950	40950	41000	40950	40
605	20231019	094800	175192400	40900	40900	40900	40900	25
606	20231019	094700	174169900	40900	40900	40900	40900	20
607	20231019	094600	173351900	40900	40900	40900	40900	22
608	20231019	094500	172452100	41000	40950	41000	40900	20
609	20231019	094400	171633900	40950	40950	40950	40950	20
610	20231019	094300	170814900	40950	40950	40950	40950	20
611	20231019	094200	169995900	40950	40950	40950	40950	20
612	20231019	094100	169176900	40950	40950	40950	40950	20
613	20231019	094000	168357900	41050	40950	41050	40950	22
614	20231019	093900	167456800	40950	41000	41000	40950	22
615	20231019	093800	166555700	41000	41000	41000	41000	20
616	20231019	093700	165735700	41000	41000	41000	41000	20
617	20231019	093600	164915700	41000	41000	41000	41000	20
618	20231019	093500	164095700	41100	41000	41100	41000	6
619	20231019	093400	163849600	41000	40950	41000	40950	22
620	20231019	093300	162948650	40900	40900	40900	40900	0
621	20231019	093200	162948650	40900	41000	41000	40900	7
622	20231019	093100	162662250	40900	40900	40900	40900	13
623	20231019	093000	162130550	41050	41000	41050	41000	3
624	20231019	092900	162007500	40900	40900	40900	40900	29
625	20231019	092800	160821400	40950	40950	40950	40950	0
626	20231019	092700	160821400	40950	40900	40950	40900	29
627	20231019	092600	159635250	41000	41000	41000	41000	3
628	20231019	092500	159512250	40950	40900	40950	40900	154
629	20231019	092400	153213600	40950	40900	40950	40900	66
630	20231019	092300	150514150	40900	41050	41050	40900	2
631	20231019	092200	150432200	41000	41100	41100	41000	257
632	20231019	092100	139895100	41050	41100	41100	41050	2
633	20231019	092000	139812950	41000	41000	41000	41000	1
634	20231019	091900	139771950	41000	41000	41000	41000	12
635	20231019	091800	139279950	41000	41100	41100	41000	54
636	20231019	091700	137063500	41100	41100	41100	41100	60
637	20231019	091600	134597500	41150	41050	41150	41050	33
638	20231019	091500	133242550	41050	41050	41050	41050	48
639	20231019	091400	131272150	41100	41100	41100	41100	0
640	20231019	091300	131272150	41100	41100	41100	41100	0
641	20231019	091200	131272150	41100	40850	41100	40850	131
642	20231019	091100	125901950	40750	40900	40900	40750	7
643	20231019	091000	125616050	40750	40750	40750	40750	182
644	20231019	090900	118199550	40750	40900	40900	40700	529
645	20231019	090800	96645100	40850	40950	41000	40850	127
646	20231019	090700	91451400	40950	40900	40950	40850	37
647	20231019	090600	89939700	40950	40900	40950	40800	324
648	20231019	090500	76705000	40850	40850	40850	40850	2
649	20231019	090400	76623300	40850	41100	41100	40850	1163
650	20231019	090300	28946700	41100	41100	41100	41100	0
651	20231019	090200	28946700	41100	41250	41250	41100	188
652	20231019	090100	21204950	41300	41300	41300	41300	37
653	20231019	090000	19676850	41850	41250	41850	41250	477