KissMeData/330860/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204500	208150220	19990	19990	19990	19990	246
3	20231018	204400	208150220	19990	19990	19990	19990	0
4	20231018	204300	208150220	19990	19990	19990	19990	0
5	20231018	204200	208150220	19990	19990	19990	19990	0
6	20231018	204100	208150220	19990	19990	19990	19990	0
7	20231018	204000	208150220	19990	19990	19990	19990	0
8	20231018	203900	208150220	19990	19990	19990	19990	0
9	20231018	203800	208150220	19990	19990	19990	19990	0
10	20231018	203700	208150220	19990	19990	19990	19990	0
11	20231018	203600	208150220	19990	19990	19990	19990	0
12	20231018	203500	208150220	19990	19990	19990	19990	0
13	20231018	203400	208150220	19990	19990	19990	19990	0
14	20231018	203300	208150220	19990	19990	19990	19990	0
15	20231018	203200	208150220	19990	19990	19990	19990	0
16	20231018	203100	208150220	19990	19990	19990	19990	0
17	20231018	203000	208150220	19990	19990	19990	19990	0
18	20231018	202900	208150220	19990	19990	19990	19990	0
19	20231018	202800	208150220	19990	19990	19990	19990	0
20	20231018	202700	208150220	19990	19990	19990	19990	0
21	20231018	202600	208150220	19990	19990	19990	19990	0
22	20231018	202500	208150220	19990	19990	19990	19990	0
23	20231018	202400	208150220	19990	19990	19990	19990	0
24	20231018	202300	208150220	19990	19990	19990	19990	0
25	20231018	202200	208150220	19990	19990	19990	19990	0
26	20231018	202100	208150220	19990	19990	19990	19990	0
27	20231018	202000	208150220	19990	19990	19990	19990	0
28	20231018	201900	208150220	19990	19990	19990	19990	0
29	20231018	201800	208150220	19990	19990	19990	19990	0
30	20231018	201700	208150220	19990	19990	19990	19990	0
31	20231018	201600	208150220	19990	19990	19990	19990	0
32	20231018	201500	208150220	19990	19990	19990	19990	246
33	20231018	201400	208150220	19990	19990	19990	19990	0
34	20231018	201300	208150220	19990	19990	19990	19990	0
35	20231018	201200	208150220	19990	19990	19990	19990	0
36	20231018	201100	208150220	19990	19990	19990	19990	0
37	20231018	201000	208150220	19990	19990	19990	19990	0
38	20231018	200900	208150220	19990	19990	19990	19990	0
39	20231018	200800	208150220	19990	19990	19990	19990	0
40	20231018	200700	208150220	19990	19990	19990	19990	0
41	20231018	200600	208150220	19990	19990	19990	19990	0
42	20231018	200500	208150220	19990	19990	19990	19990	0
43	20231018	200400	208150220	19990	19990	19990	19990	0
44	20231018	200300	208150220	19990	19990	19990	19990	0
45	20231018	200200	208150220	19990	19990	19990	19990	0
46	20231018	200100	208150220	19990	19990	19990	19990	0
47	20231018	200000	208150220	19990	19990	19990	19990	0
48	20231018	195900	208150220	19990	19990	19990	19990	0
49	20231018	195800	208150220	19990	19990	19990	19990	0
50	20231018	195700	208150220	19990	19990	19990	19990	0
51	20231018	195600	208150220	19990	19990	19990	19990	0
52	20231018	195500	208150220	19990	19990	19990	19990	0
53	20231018	195400	208150220	19990	19990	19990	19990	0
54	20231018	195300	208150220	19990	19990	19990	19990	0
55	20231018	195200	208150220	19990	19990	19990	19990	0
56	20231018	195100	208150220	19990	19990	19990	19990	0
57	20231018	195000	208150220	19990	19990	19990	19990	0
58	20231018	194900	208150220	19990	19990	19990	19990	0
59	20231018	194800	208150220	19990	19990	19990	19990	0
60	20231018	194700	208150220	19990	19990	19990	19990	0
61	20231018	194600	208150220	19990	19990	19990	19990	0
62	20231018	194500	208150220	19990	19990	19990	19990	246
63	20231018	194400	208150220	19990	19990	19990	19990	0
64	20231018	194300	208150220	19990	19990	19990	19990	0
65	20231018	194200	208150220	19990	19990	19990	19990	0
66	20231018	194100	208150220	19990	19990	19990	19990	0
67	20231018	194000	208150220	19990	19990	19990	19990	0
68	20231018	193900	208150220	19990	19990	19990	19990	0
69	20231018	193800	208150220	19990	19990	19990	19990	0
70	20231018	193700	208150220	19990	19990	19990	19990	0
71	20231018	193600	208150220	19990	19990	19990	19990	0
72	20231018	193500	208150220	19990	19990	19990	19990	0
73	20231018	193400	208150220	19990	19990	19990	19990	0
74	20231018	193300	208150220	19990	19990	19990	19990	0
75	20231018	193200	208150220	19990	19990	19990	19990	0
76	20231018	193100	208150220	19990	19990	19990	19990	0
77	20231018	193000	208150220	19990	19990	19990	19990	0
78	20231018	192900	208150220	19990	19990	19990	19990	0
79	20231018	192800	208150220	19990	19990	19990	19990	0
80	20231018	192700	208150220	19990	19990	19990	19990	0
81	20231018	192600	208150220	19990	19990	19990	19990	0
82	20231018	192500	208150220	19990	19990	19990	19990	0
83	20231018	192400	208150220	19990	19990	19990	19990	0
84	20231018	192300	208150220	19990	19990	19990	19990	0
85	20231018	192200	208150220	19990	19990	19990	19990	0
86	20231018	192100	208150220	19990	19990	19990	19990	0
87	20231018	192000	208150220	19990	19990	19990	19990	0
88	20231018	191900	208150220	19990	19990	19990	19990	0
89	20231018	191800	208150220	19990	19990	19990	19990	0
90	20231018	191700	208150220	19990	19990	19990	19990	0
91	20231018	191600	208150220	19990	19990	19990	19990	0
92	20231018	191500	208150220	19990	19990	19990	19990	246
93	20231018	191400	208150220	19990	19990	19990	19990	0
94	20231018	191300	208150220	19990	19990	19990	19990	0
95	20231018	191200	208150220	19990	19990	19990	19990	0
96	20231018	191100	208150220	19990	19990	19990	19990	0
97	20231018	191000	208150220	19990	19990	19990	19990	0
98	20231018	190900	208150220	19990	19990	19990	19990	0
99	20231018	190800	208150220	19990	19990	19990	19990	0
100	20231018	190700	208150220	19990	19990	19990	19990	0
101	20231018	190600	208150220	19990	19990	19990	19990	0
102	20231018	190500	208150220	19990	19990	19990	19990	0
103	20231018	190400	208150220	19990	19990	19990	19990	0
104	20231018	190300	208150220	19990	19990	19990	19990	0
105	20231018	190200	208150220	19990	19990	19990	19990	0
106	20231018	190100	208150220	19990	19990	19990	19990	0
107	20231018	190000	208150220	19990	19990	19990	19990	0
108	20231018	185900	208150220	19990	19990	19990	19990	0
109	20231018	185800	208150220	19990	19990	19990	19990	0
110	20231018	185700	208150220	19990	19990	19990	19990	0
111	20231018	185600	208150220	19990	19990	19990	19990	0
112	20231018	185500	208150220	19990	19990	19990	19990	0
113	20231018	185400	208150220	19990	19990	19990	19990	0
114	20231018	185300	208150220	19990	19990	19990	19990	0
115	20231018	185200	208150220	19990	19990	19990	19990	0
116	20231018	185100	208150220	19990	19990	19990	19990	0
117	20231018	185000	208150220	19990	19990	19990	19990	0
118	20231018	184900	208150220	19990	19990	19990	19990	0
119	20231018	184800	208150220	19990	19990	19990	19990	0
120	20231018	184700	208150220	19990	19990	19990	19990	0
121	20231018	184600	208150220	19990	19990	19990	19990	0
122	20231018	184500	208150220	19990	19990	19990	19990	246
123	20231018	184400	208150220	19990	19990	19990	19990	0
124	20231018	184300	208150220	19990	19990	19990	19990	0
125	20231018	184200	208150220	19990	19990	19990	19990	0
126	20231018	184100	208150220	19990	19990	19990	19990	0
127	20231018	184000	208150220	19990	19990	19990	19990	0
128	20231018	183900	208150220	19990	19990	19990	19990	0
129	20231018	183800	208150220	19990	19990	19990	19990	0
130	20231018	183700	208150220	19990	19990	19990	19990	0
131	20231018	183600	208150220	19990	19990	19990	19990	0
132	20231018	183500	208150220	19990	19990	19990	19990	0
133	20231018	183400	208150220	19990	19990	19990	19990	0
134	20231018	183300	208150220	19990	19990	19990	19990	0
135	20231018	183200	208150220	19990	19990	19990	19990	0
136	20231018	183100	208150220	19990	19990	19990	19990	0
137	20231018	183000	208150220	19990	19990	19990	19990	0
138	20231018	182900	208150220	19990	19990	19990	19990	0
139	20231018	182800	208150220	19990	19990	19990	19990	0
140	20231018	182700	208150220	19990	19990	19990	19990	0
141	20231018	182600	208150220	19990	19990	19990	19990	0
142	20231018	182500	208150220	19990	19990	19990	19990	0
143	20231018	182400	208150220	19990	19990	19990	19990	0
144	20231018	182300	208150220	19990	19990	19990	19990	0
145	20231018	182200	208150220	19990	19990	19990	19990	0
146	20231018	182100	208150220	19990	19990	19990	19990	0
147	20231018	182000	208150220	19990	19990	19990	19990	0
148	20231018	181900	208150220	19990	19990	19990	19990	0
149	20231018	181800	208150220	19990	19990	19990	19990	0
150	20231018	181700	208150220	19990	19990	19990	19990	0
151	20231018	181600	208150220	19990	19990	19990	19990	0
152	20231018	181500	208150220	19990	19990	19990	19990	246
153	20231018	181400	208150220	19990	19990	19990	19990	0
154	20231018	181300	208150220	19990	19990	19990	19990	0
155	20231018	181200	208150220	19990	19990	19990	19990	0
156	20231018	181100	208150220	19990	19990	19990	19990	0
157	20231018	181000	208150220	19990	19990	19990	19990	0
158	20231018	180900	208150220	19990	19990	19990	19990	0
159	20231018	180800	208150220	19990	19990	19990	19990	0
160	20231018	180700	208150220	19990	19990	19990	19990	0
161	20231018	180600	208150220	19990	19990	19990	19990	0
162	20231018	180500	208150220	19990	19990	19990	19990	0
163	20231018	180400	208150220	19990	19990	19990	19990	0
164	20231018	180300	208150220	19990	19990	19990	19990	0
165	20231018	180200	208150220	19990	19990	19990	19990	0
166	20231018	180100	208150220	19990	19990	19990	19990	0
167	20231018	180000	208150220	19990	19990	19990	19990	0
168	20231018	175900	208150220	19990	19990	19990	19990	0
169	20231018	175800	208150220	19990	19990	19990	19990	0
170	20231018	175700	208150220	19990	19990	19990	19990	0
171	20231018	175600	208150220	19990	19990	19990	19990	0
172	20231018	175500	208150220	19990	19990	19990	19990	0
173	20231018	175400	208150220	19990	19990	19990	19990	0
174	20231018	175300	208150220	19990	19990	19990	19990	0
175	20231018	175200	208150220	19990	19990	19990	19990	0
176	20231018	175100	208150220	19990	19990	19990	19990	0
177	20231018	175000	208150220	19990	19990	19990	19990	0
178	20231018	174900	208150220	19990	19990	19990	19990	0
179	20231018	174800	208150220	19990	19990	19990	19990	0
180	20231018	174700	208150220	19990	19990	19990	19990	0
181	20231018	174600	208150220	19990	19990	19990	19990	0
182	20231018	174500	208150220	19990	19990	19990	19990	246
183	20231018	174400	208150220	19990	19990	19990	19990	0
184	20231018	174300	208150220	19990	19990	19990	19990	0
185	20231018	174200	208150220	19990	19990	19990	19990	0
186	20231018	174100	208150220	19990	19990	19990	19990	0
187	20231018	174000	208150220	19990	19990	19990	19990	0
188	20231018	173900	208150220	19990	19990	19990	19990	0
189	20231018	173800	208150220	19990	19990	19990	19990	0
190	20231018	173700	208150220	19990	19990	19990	19990	0
191	20231018	173600	208150220	19990	19990	19990	19990	0
192	20231018	173500	208150220	19990	19990	19990	19990	0
193	20231018	173400	208150220	19990	19990	19990	19990	0
194	20231018	173300	208150220	19990	19990	19990	19990	0
195	20231018	173200	208150220	19990	19990	19990	19990	0
196	20231018	173100	208150220	19990	19990	19990	19990	0
197	20231018	173000	208150220	19990	19990	19990	19990	0
198	20231018	172900	208150220	19990	19990	19990	19990	0
199	20231018	172800	208150220	19990	19990	19990	19990	0
200	20231018	172700	208150220	19990	19990	19990	19990	0
201	20231018	172600	208150220	19990	19990	19990	19990	0
202	20231018	172500	208150220	19990	19990	19990	19990	0
203	20231018	172400	208150220	19990	19990	19990	19990	0
204	20231018	172300	208150220	19990	19990	19990	19990	0
205	20231018	172200	208150220	19990	19990	19990	19990	0
206	20231018	172100	208150220	19990	19990	19990	19990	0
207	20231018	172000	208150220	19990	19990	19990	19990	0
208	20231018	171900	208150220	19990	19990	19990	19990	0
209	20231018	171800	208150220	19990	19990	19990	19990	0
210	20231018	171700	208150220	19990	19990	19990	19990	0
211	20231018	171600	208150220	19990	19990	19990	19990	0
212	20231018	171500	208150220	19990	19990	19990	19990	246
213	20231018	171400	208150220	19990	19990	19990	19990	0
214	20231018	171300	208150220	19990	19990	19990	19990	0
215	20231018	171200	208150220	19990	19990	19990	19990	0
216	20231018	171100	208150220	19990	19990	19990	19990	0
217	20231018	171000	208150220	19990	19990	19990	19990	0
218	20231018	170900	208150220	19990	19990	19990	19990	0
219	20231018	170800	208150220	19990	19990	19990	19990	0
220	20231018	170700	208150220	19990	19990	19990	19990	0
221	20231018	170600	208150220	19990	19990	19990	19990	0
222	20231018	170500	208150220	19990	19990	19990	19990	0
223	20231018	170400	208150220	19990	19990	19990	19990	0
224	20231018	170300	208150220	19990	19990	19990	19990	0
225	20231018	170200	208150220	19990	19990	19990	19990	0
226	20231018	170100	208150220	19990	19990	19990	19990	0
227	20231018	170000	208150220	19990	19990	19990	19990	0
228	20231018	165900	208150220	19990	19990	19990	19990	0
229	20231018	165800	208150220	19990	19990	19990	19990	0
230	20231018	165700	208150220	19990	19990	19990	19990	0
231	20231018	165600	208150220	19990	19990	19990	19990	0
232	20231018	165500	208150220	19990	19990	19990	19990	0
233	20231018	165400	208150220	19990	19990	19990	19990	0
234	20231018	165300	208150220	19990	19990	19990	19990	0
235	20231018	165200	208150220	19990	19990	19990	19990	0
236	20231018	165100	208150220	19990	19990	19990	19990	0
237	20231018	165000	208150220	19990	19990	19990	19990	0
238	20231018	164900	208150220	19990	19990	19990	19990	0
239	20231018	164800	208150220	19990	19990	19990	19990	0
240	20231018	164700	208150220	19990	19990	19990	19990	0
241	20231018	164600	208150220	19990	19990	19990	19990	0
242	20231018	164500	208150220	19990	19990	19990	19990	246
243	20231018	164400	208150220	19990	19990	19990	19990	0
244	20231018	164300	208150220	19990	19990	19990	19990	0
245	20231018	164200	208150220	19990	19990	19990	19990	0
246	20231018	164100	208150220	19990	19990	19990	19990	0
247	20231018	164000	208150220	19990	19990	19990	19990	0
248	20231018	163900	208150220	19990	19990	19990	19990	0
249	20231018	163800	208150220	19990	19990	19990	19990	0
250	20231018	163700	208150220	19990	19990	19990	19990	0
251	20231018	163600	208150220	19990	19990	19990	19990	0
252	20231018	163500	208150220	19990	19990	19990	19990	0
253	20231018	163400	208150220	19990	19990	19990	19990	0
254	20231018	163300	208150220	19990	19990	19990	19990	0
255	20231018	163200	208150220	19990	19990	19990	19990	0
256	20231018	163100	208150220	19990	19990	19990	19990	0
257	20231018	163000	208150220	19990	19990	19990	19990	0
258	20231018	162900	208150220	19990	19990	19990	19990	0
259	20231018	162800	208150220	19990	19990	19990	19990	0
260	20231018	162700	208150220	19990	19990	19990	19990	0
261	20231018	162600	208150220	19990	19990	19990	19990	0
262	20231018	162500	208150220	19990	19990	19990	19990	0
263	20231018	162400	208150220	19990	19990	19990	19990	0
264	20231018	162300	208150220	19990	19990	19990	19990	0
265	20231018	162200	208150220	19990	19990	19990	19990	0
266	20231018	162100	208150220	19990	19990	19990	19990	0
267	20231018	162000	208150220	19990	19990	19990	19990	0
268	20231018	161900	208150220	19990	19990	19990	19990	0
269	20231018	161800	208150220	19990	19990	19990	19990	0
270	20231018	161700	208150220	19990	19990	19990	19990	0
271	20231018	161600	208150220	19990	19990	19990	19990	0
272	20231018	161500	208150220	19990	19990	19990	19990	246
273	20231018	161400	208150220	19990	19990	19990	19990	0
274	20231018	161300	208150220	19990	19990	19990	19990	0
275	20231018	161200	208150220	19990	19990	19990	19990	0
276	20231018	161100	208150220	19990	19990	19990	19990	0
277	20231018	161000	208150220	19990	19990	19990	19990	0
278	20231018	160900	208150220	19990	19990	19990	19990	0
279	20231018	160800	208150220	19990	19990	19990	19990	0
280	20231018	160700	208150220	19990	19990	19990	19990	0
281	20231018	160600	208150220	19990	19990	19990	19990	0
282	20231018	160500	208150220	19990	19990	19990	19990	0
283	20231018	160400	208150220	19990	19990	19990	19990	0
284	20231018	160300	208150220	19990	19990	19990	19990	0
285	20231018	160200	208150220	19990	19990	19990	19990	0
286	20231018	160100	208150220	19990	19990	19990	19990	0
287	20231018	160000	208150220	19990	19990	19990	19990	0
288	20231018	155900	208150220	19990	19990	19990	19990	0
289	20231018	155800	208150220	19990	19990	19990	19990	0
290	20231018	155700	208150220	19990	19990	19990	19990	0
291	20231018	155600	208150220	19990	19990	19990	19990	0
292	20231018	155500	208150220	19990	19990	19990	19990	0
293	20231018	155400	208150220	19990	19990	19990	19990	0
294	20231018	155300	208150220	19990	19990	19990	19990	0
295	20231018	155200	208150220	19990	19990	19990	19990	0
296	20231018	155100	208150220	19990	19990	19990	19990	0
297	20231018	155000	208150220	19990	19990	19990	19990	0
298	20231018	154900	208150220	19990	19990	19990	19990	0
299	20231018	154800	208150220	19990	19990	19990	19990	0
300	20231018	154700	208150220	19990	19990	19990	19990	0
301	20231018	154600	208150220	19990	19990	19990	19990	0
302	20231018	154500	208150220	19990	19990	19990	19990	246
303	20231018	154400	208150220	19990	19990	19990	19990	0
304	20231018	154300	208150220	19990	19990	19990	19990	0
305	20231018	154200	208150220	19990	19990	19990	19990	0
306	20231018	154100	208150220	19990	19990	19990	19990	0
307	20231018	154000	208150220	19990	19990	19990	19990	0
308	20231018	153900	208150220	19990	19990	19990	19990	0
309	20231018	153800	208150220	19990	19990	19990	19990	0
310	20231018	153700	208150220	19990	19990	19990	19990	0
311	20231018	153600	208150220	19990	19990	19990	19990	0
312	20231018	153500	208150220	19990	19990	19990	19990	0
313	20231018	153400	208150220	19990	19990	19990	19990	0
314	20231018	153300	208150220	19990	19990	19990	19990	0
315	20231018	153200	208150220	19990	19990	19990	19990	0
316	20231018	153100	208150220	19990	19990	19990	19990	0
317	20231018	153000	208150220	19990	19990	19990	19990	246
318	20231018	152900	203232680	20000	20000	20000	20000	0
319	20231018	152800	203232680	20000	20000	20000	20000	0
320	20231018	152700	203232680	20000	20000	20000	20000	0
321	20231018	152600	203232680	20000	20000	20000	20000	0
322	20231018	152500	203232680	20000	20000	20000	20000	0
323	20231018	152400	203232680	20000	20000	20000	20000	0
324	20231018	152300	203232680	20000	20000	20000	20000	0
325	20231018	152200	203232680	20000	20000	20000	20000	0
326	20231018	152100	203232680	20000	20000	20000	20000	0
327	20231018	152000	203232680	20000	20000	20000	20000	0
328	20231018	151900	203232680	20000	20000	20000	20000	4
329	20231018	151800	203152680	20050	20050	20050	20050	1
330	20231018	151700	203132630	20050	20050	20050	20050	20
331	20231018	151600	202731630	20050	20050	20050	20050	2
332	20231018	151500	202691530	20050	20050	20050	20050	41
333	20231018	151400	201869480	20050	20050	20050	20050	20
334	20231018	151300	201468480	20050	20050	20050	20050	0
335	20231018	151200	201468480	20050	20050	20050	20050	20
336	20231018	151100	201067480	20050	20050	20050	20050	0
337	20231018	151000	201067480	20050	20050	20050	20050	23
338	20231018	150900	200606330	20050	20050	20050	20050	0
339	20231018	150800	200606330	20050	20050	20050	20050	0
340	20231018	150700	200606330	20050	20050	20050	20050	24
341	20231018	150600	200125130	20050	20050	20050	20050	0
342	20231018	150500	200125130	20050	20050	20050	20050	20
343	20231018	150400	199724130	20000	20000	20000	20000	0
344	20231018	150300	199724130	20000	20000	20000	20000	0
345	20231018	150200	199724130	20000	20000	20000	20000	25
346	20231018	150100	199224130	20050	20050	20050	20050	25
347	20231018	150000	198722880	20050	20050	20050	20050	20
348	20231018	145900	198321880	20050	20050	20050	20050	0
349	20231018	145800	198321880	20050	20050	20050	20050	24
350	20231018	145700	197840680	20050	20050	20050	20050	0
351	20231018	145600	197840680	20050	20050	20050	20050	20
352	20231018	145500	197439680	20050	20050	20050	20050	0
353	20231018	145400	197439680	20050	20050	20050	20050	1
354	20231018	145300	197419630	20050	20050	20050	20050	22
355	20231018	145200	196978530	20000	20000	20000	20000	0
356	20231018	145100	196978530	20000	20000	20000	20000	1
357	20231018	145000	196958530	20000	20000	20000	20000	2
358	20231018	144900	196918530	20050	20000	20050	20000	21
359	20231018	144800	196497530	20000	20000	20000	20000	3
360	20231018	144700	196437530	20000	20000	20000	19990	65
361	20231018	144600	195137580	20050	20050	20050	20050	19
362	20231018	144500	194756630	20000	20000	20000	20000	3
363	20231018	144400	194696630	20050	20050	20050	20050	21
364	20231018	144300	194275580	20050	20050	20050	20050	0
365	20231018	144200	194275580	20050	20050	20050	20050	21
366	20231018	144100	193854530	20000	20050	20050	20000	7
367	20231018	144000	193714330	20050	20050	20050	20050	14
368	20231018	143900	193433630	20050	20050	20050	20050	21
369	20231018	143800	193012580	20050	20050	20050	20050	0
370	20231018	143700	193012580	20050	20050	20050	20050	19
371	20231018	143600	192631630	20050	20050	20050	20050	122
372	20231018	143500	190185530	20050	20050	20050	20050	20
373	20231018	143400	189784530	19990	20000	20000	19990	107
374	20231018	143300	187644600	20000	20100	20100	20000	873
375	20231018	143200	170172350	20100	20100	20100	20100	0
376	20231018	143100	170172350	20100	20100	20100	20100	1
377	20231018	143000	170152250	20100	20100	20100	20100	22
378	20231018	142900	169710050	20100	20100	20100	20100	0
379	20231018	142800	169710050	20100	20100	20100	20100	28
380	20231018	142700	169147250	20150	20150	20150	20150	0
381	20231018	142600	169147250	20150	20150	20150	20150	19
382	20231018	142500	168764400	20150	20150	20150	20150	0
383	20231018	142400	168764400	20150	20150	20150	20150	0
384	20231018	142300	168764400	20150	20150	20150	20150	21
385	20231018	142200	168341250	20100	20100	20100	20100	2
386	20231018	142100	168301050	20100	20100	20100	20100	18
387	20231018	142000	167939250	20100	20100	20100	20100	0
388	20231018	141900	167939250	20100	20100	20100	20100	22
389	20231018	141800	167497050	20100	20100	20100	20100	0
390	20231018	141700	167497050	20100	20100	20100	20100	13
391	20231018	141600	167235750	20100	20150	20150	20100	23
392	20231018	141500	166772500	20150	20150	20150	20150	0
393	20231018	141400	166772500	20150	20150	20150	20150	20
394	20231018	141300	166369500	20100	20100	20100	20100	11
395	20231018	141200	166148400	20100	20100	20100	20100	6
396	20231018	141100	166027800	20100	20100	20100	20100	0
397	20231018	141000	166027800	20100	20100	20100	20100	1
398	20231018	140900	166007700	20100	20100	20100	20100	20
399	20231018	140800	165605700	20050	20050	20050	20050	0
400	20231018	140700	165605700	20050	20100	20100	20050	120
401	20231018	140600	163198700	20100	20100	20100	20100	0
402	20231018	140500	163198700	20100	20100	20100	20100	28
403	20231018	140400	162635900	20100	20100	20100	20100	0
404	20231018	140300	162635900	20100	20100	20100	20100	0
405	20231018	140200	162635900	20100	20100	20100	20100	20
406	20231018	140100	162233900	20050	20050	20050	20050	0
407	20231018	140000	162233900	20050	20100	20100	20050	32
408	20231018	135900	161591300	20100	20100	20100	20100	0
409	20231018	135800	161591300	20100	20100	20100	20100	20
410	20231018	135700	161189300	20100	20100	20100	20100	24
411	20231018	135600	160706900	20150	20150	20150	20150	0
412	20231018	135500	160706900	20150	20150	20150	20150	19
413	20231018	135400	160324050	20150	20150	20150	20150	0
414	20231018	135300	160324050	20150	20150	20150	20150	20
415	20231018	135200	159921050	20150	20150	20150	20150	0
416	20231018	135100	159921050	20150	20150	20150	20150	20
417	20231018	135000	159518050	20150	20150	20150	20150	0
418	20231018	134900	159518050	20150	20150	20150	20150	3
419	20231018	134800	159457600	20150	20150	20150	20150	20
420	20231018	134700	159054600	20150	20150	20150	20150	5
421	20231018	134600	158953850	20150	20150	20150	20150	20
422	20231018	134500	158550850	20150	20150	20150	20150	0
423	20231018	134400	158550850	20150	20150	20150	20150	19
424	20231018	134300	158168000	20100	20100	20100	20100	106
425	20231018	134200	156037400	20150	20150	20150	20150	20
426	20231018	134100	155634400	20150	20150	20150	20150	0
427	20231018	134000	155634400	20150	20150	20150	20150	0
428	20231018	133900	155634400	20150	20150	20150	20150	20
429	20231018	133800	155231400	20150	20150	20150	20150	13
430	20231018	133700	154969450	20150	20150	20150	20150	20
431	20231018	133600	154566450	20100	20100	20100	20100	0
432	20231018	133500	154566450	20100	20100	20100	20100	14
433	20231018	133400	154285050	20100	20100	20100	20100	20
434	20231018	133300	153883050	20100	20100	20100	20100	0
435	20231018	133200	153883050	20100	20100	20100	20100	383
436	20231018	133100	146184750	20100	20100	20100	20100	42
437	20231018	133000	145340550	20150	20150	20150	20150	22
438	20231018	132900	144897250	20100	20100	20100	20100	0
439	20231018	132800	144897250	20100	20150	20150	20100	520
440	20231018	132700	134444250	20150	20150	20150	20150	0
441	20231018	132600	134444250	20150	20150	20150	20150	0
442	20231018	132500	134444250	20150	20150	20150	20150	20
443	20231018	132400	134041250	20150	20150	20150	20150	0
444	20231018	132300	134041250	20150	20150	20150	20150	20
445	20231018	132200	133638250	20100	20100	20100	20100	0
446	20231018	132100	133638250	20100	20100	20100	20100	60
447	20231018	132000	132432250	20100	20100	20100	20100	0
448	20231018	131900	132432250	20100	20100	20100	20100	0
449	20231018	131800	132432250	20100	20100	20100	20100	0
450	20231018	131700	132432250	20100	20100	20100	20100	0
451	20231018	131600	132432250	20100	20100	20100	20100	23
452	20231018	131500	131969950	20150	20150	20150	20150	0
453	20231018	131400	131969950	20150	20150	20150	20150	325
454	20231018	131300	125421200	20200	20200	20200	20200	0
455	20231018	131200	125421200	20200	20200	20200	20200	1
456	20231018	131100	125401000	20200	20200	20200	20200	0
457	20231018	131000	125401000	20200	20200	20200	20200	0
458	20231018	130900	125401000	20200	20200	20200	20200	0
459	20231018	130800	125401000	20200	20200	20200	20200	0
460	20231018	130700	125401000	20200	20200	20200	20200	4
461	20231018	130600	125320200	20200	20200	20200	20200	0
462	20231018	130500	125320200	20200	20200	20200	20200	0
463	20231018	130400	125320200	20200	20200	20200	20200	0
464	20231018	130300	125320200	20200	20200	20200	20200	54
465	20231018	130200	124229400	20200	20200	20200	20200	20
466	20231018	130100	123825400	20150	20150	20150	20150	49
467	20231018	130000	122838050	20150	20150	20150	20150	0
468	20231018	125900	122838050	20150	20150	20150	20150	0
469	20231018	125800	122838050	20150	20150	20150	20150	3
470	20231018	125700	122777600	20150	20150	20150	20150	8
471	20231018	125600	122616400	20150	20150	20150	20150	30
472	20231018	125500	122011900	20150	20150	20150	20150	0
473	20231018	125400	122011900	20150	20150	20150	20150	0
474	20231018	125300	122011900	20150	20150	20150	20150	0
475	20231018	125200	122011900	20150	20150	20150	20150	0
476	20231018	125100	122011900	20150	20150	20150	20150	2
477	20231018	125000	121971600	20150	20150	20150	20150	0
478	20231018	124900	121971600	20150	20150	20150	20150	0
479	20231018	124800	121971600	20150	20150	20150	20150	0
480	20231018	124700	121971600	20150	20150	20150	20150	0
481	20231018	124600	121971600	20150	20150	20150	20150	0
482	20231018	124500	121971600	20150	20150	20150	20150	0
483	20231018	124400	121971600	20150	20150	20150	20150	0
484	20231018	124300	121971600	20150	20150	20150	20150	0
485	20231018	124200	121971600	20150	20150	20150	20150	0
486	20231018	124100	121971600	20150	20150	20150	20150	1
487	20231018	124000	121951450	20150	20150	20150	20150	0
488	20231018	123900	121951450	20150	20150	20150	20150	43
489	20231018	123800	121085000	20150	20150	20150	20150	184
490	20231018	123700	117377400	20200	20200	20200	20200	0
491	20231018	123600	117377400	20200	20200	20200	20200	0
492	20231018	123500	117377400	20200	20200	20200	20200	0
493	20231018	123400	117377400	20200	20200	20200	20200	0
494	20231018	123300	117377400	20200	20200	20200	20200	0
495	20231018	123200	117377400	20200	20200	20200	20200	0
496	20231018	123100	117377400	20200	20200	20200	20200	479
497	20231018	123000	107701600	20250	20250	20250	20250	0
498	20231018	122900	107701600	20250	20250	20250	20250	5
499	20231018	122800	107600350	20200	20200	20200	20200	0
500	20231018	122700	107600350	20200	20200	20200	20200	1
501	20231018	122600	107580150	20200	20200	20200	20200	0
502	20231018	122500	107580150	20200	20200	20200	20200	0
503	20231018	122400	107580150	20200	20200	20200	20200	160
504	20231018	122300	104348150	20200	20200	20200	20200	0
505	20231018	122200	104348150	20200	20200	20200	20200	0
506	20231018	122100	104348150	20200	20200	20200	20200	2
507	20231018	122000	104307750	20200	20200	20200	20200	0
508	20231018	121900	104307750	20200	20200	20200	20200	109
509	20231018	121800	102105950	20200	20200	20200	20200	50
510	20231018	121700	101095950	20200	20200	20200	20200	0
511	20231018	121600	101095950	20200	20200	20200	20200	1
512	20231018	121500	101075750	20150	20150	20150	20150	1
513	20231018	121400	101055600	20150	20150	20150	20150	14
514	20231018	121300	100773500	20150	20150	20150	20150	1
515	20231018	121200	100753350	20150	20150	20150	20150	0
516	20231018	121100	100753350	20150	20150	20150	20150	0
517	20231018	121000	100753350	20150	20150	20150	20150	0
518	20231018	120900	100753350	20150	20150	20150	20150	0
519	20231018	120800	100753350	20150	20150	20150	20150	0
520	20231018	120700	100753350	20150	20150	20150	20150	0
521	20231018	120600	100753350	20150	20150	20150	20150	0
522	20231018	120500	100753350	20150	20150	20150	20150	1
523	20231018	120400	100733200	20150	20150	20150	20150	1
524	20231018	120300	100713050	20150	20150	20150	20150	0
525	20231018	120200	100713050	20150	20150	20150	20150	0
526	20231018	120100	100713050	20150	20150	20150	20150	0
527	20231018	120000	100713050	20150	20150	20150	20150	41
528	20231018	115900	99886900	20150	20150	20150	20150	0
529	20231018	115800	99886900	20150	20150	20150	20150	0
530	20231018	115700	99886900	20150	20150	20150	20150	0
531	20231018	115600	99886900	20150	20150	20150	20150	10
532	20231018	115500	99685400	20150	20150	20150	20150	0
533	20231018	115400	99685400	20150	20150	20150	20150	0
534	20231018	115300	99685400	20150	20150	20150	20150	0
535	20231018	115200	99685400	20150	20150	20150	20150	1
536	20231018	115100	99665250	20150	20150	20150	20150	23
537	20231018	115000	99201800	20150	20150	20150	20150	0
538	20231018	114900	99201800	20150	20150	20150	20150	0
539	20231018	114800	99201800	20150	20150	20150	20150	0
540	20231018	114700	99201800	20150	20150	20150	20150	0
541	20231018	114600	99201800	20150	20150	20150	20150	10
542	20231018	114500	99000300	20150	20150	20150	20150	0
543	20231018	114400	99000300	20150	20150	20150	20150	1
544	20231018	114300	98980150	20150	20150	20150	20150	3
545	20231018	114200	98919700	20200	20200	20200	20200	0
546	20231018	114100	98919700	20200	20200	20200	20200	0
547	20231018	114000	98919700	20200	20200	20200	20200	0
548	20231018	113900	98919700	20200	20200	20200	20200	0
549	20231018	113800	98919700	20200	20200	20200	20200	0
550	20231018	113700	98919700	20200	20200	20200	20200	0
551	20231018	113600	98919700	20200	20200	20200	20200	0
552	20231018	113500	98919700	20200	20200	20200	20200	1
553	20231018	113400	98899500	20100	20100	20100	20100	0
554	20231018	113300	98899500	20100	20100	20100	20100	0
555	20231018	113200	98899500	20100	20100	20100	20100	0
556	20231018	113100	98899500	20100	20100	20100	20100	0
557	20231018	113000	98899500	20100	20100	20100	20100	0
558	20231018	112900	98899500	20100	20100	20100	20100	0
559	20231018	112800	98899500	20100	20150	20150	20100	16
560	20231018	112700	98577800	20200	20200	20200	20200	0
561	20231018	112600	98577800	20200	20150	20200	20100	182
562	20231018	112500	94911150	20200	20200	20200	20200	0
563	20231018	112400	94911150	20200	20200	20200	20200	0
564	20231018	112300	94911150	20200	20200	20200	20200	0
565	20231018	112200	94911150	20200	20200	20200	20200	1
566	20231018	112100	94890950	20100	20100	20100	20100	34
567	20231018	112000	94207550	20150	20150	20150	20150	0
568	20231018	111900	94207550	20150	20150	20150	20150	0
569	20231018	111800	94207550	20150	20150	20150	20150	0
570	20231018	111700	94207550	20150	20150	20150	20150	118
571	20231018	111600	91829850	20200	20200	20200	20200	0
572	20231018	111500	91829850	20200	20200	20200	20200	10
573	20231018	111400	91627850	20200	20200	20200	20200	1
574	20231018	111300	91607650	20200	20200	20200	20200	0
575	20231018	111200	91607650	20200	20200	20200	20200	0
576	20231018	111100	91607650	20200	20200	20200	20200	0
577	20231018	111000	91607650	20200	20200	20200	20200	3
578	20231018	110900	91547050	20200	20200	20200	20200	0
579	20231018	110800	91547050	20200	20200	20200	20200	0
580	20231018	110700	91547050	20200	20200	20200	20200	0
581	20231018	110600	91547050	20200	20200	20200	20200	0
582	20231018	110500	91547050	20200	20200	20200	20200	0
583	20231018	110400	91547050	20200	20200	20200	20200	0
584	20231018	110300	91547050	20200	20200	20200	20200	0
585	20231018	110200	91547050	20200	20200	20200	20200	0
586	20231018	110100	91547050	20200	20200	20200	20200	0
587	20231018	110000	91547050	20200	20200	20200	20200	0
588	20231018	105900	91547050	20200	20200	20200	20200	0
589	20231018	105800	91547050	20200	20200	20200	20200	0
590	20231018	105700	91547050	20200	20200	20200	20200	0
591	20231018	105600	91547050	20200	20200	20200	20200	1
592	20231018	105500	91526850	20100	20100	20100	20100	208
593	20231018	105400	87346050	20150	20150	20150	20150	0
594	20231018	105300	87346050	20150	20150	20150	20150	50
595	20231018	105200	86338550	20150	20150	20150	20150	0
596	20231018	105100	86338550	20150	20150	20150	20150	0
597	20231018	105000	86338550	20150	20150	20150	20150	0
598	20231018	104900	86338550	20150	20150	20150	20150	4
599	20231018	104800	86257950	20150	20150	20150	20150	1
600	20231018	104700	86237800	20150	20150	20150	20150	0
601	20231018	104600	86237800	20150	20150	20150	20150	15
602	20231018	104500	85935550	20150	20150	20150	20150	10
603	20231018	104400	85734050	20150	20200	20200	20150	23
604	20231018	104300	85270350	20200	20200	20200	20200	0
605	20231018	104200	85270350	20200	20200	20200	20200	0
606	20231018	104100	85270350	20200	20200	20200	20200	0
607	20231018	104000	85270350	20200	20200	20200	20200	0
608	20231018	103900	85270350	20200	20200	20200	20200	0
609	20231018	103800	85270350	20200	20200	20200	20200	10
610	20231018	103700	85068350	20200	20200	20200	20200	0
611	20231018	103600	85068350	20200	20200	20200	20200	10
612	20231018	103500	84866350	20200	20200	20200	20200	0
613	20231018	103400	84866350	20200	20200	20200	20200	10
614	20231018	103300	84664350	20200	20200	20200	20200	0
615	20231018	103200	84664350	20200	20200	20200	20200	1
616	20231018	103100	84644150	20150	20150	20150	20150	0
617	20231018	103000	84644150	20150	20150	20150	20150	10
618	20231018	102900	84442650	20100	20100	20100	20100	2
619	20231018	102800	84402450	20100	20100	20100	20100	0
620	20231018	102700	84402450	20100	20100	20100	20100	0
621	20231018	102600	84402450	20100	20100	20100	20100	4
622	20231018	102500	84322050	20100	20100	20100	20100	0
623	20231018	102400	84322050	20100	20100	20100	20100	32
624	20231018	102300	83678850	20000	20000	20000	20000	0
625	20231018	102200	83678850	20000	20000	20000	20000	0
626	20231018	102100	83678850	20000	20000	20000	20000	0
627	20231018	102000	83678850	20000	20000	20000	20000	0
628	20231018	101900	83678850	20000	20050	20050	20000	6
629	20231018	101800	83558750	20100	20100	20100	20100	0
630	20231018	101700	83558750	20100	20100	20100	20100	58
631	20231018	101600	82392950	20100	20100	20100	20100	0
632	20231018	101500	82392950	20100	20100	20100	20100	0
633	20231018	101400	82392950	20100	20100	20100	20100	30
634	20231018	101300	81789950	20100	20100	20100	20100	0
635	20231018	101200	81789950	20100	20100	20100	20100	1
636	20231018	101100	81769850	20000	20000	20000	20000	14
637	20231018	101000	81489850	20100	20100	20100	20100	0
638	20231018	100900	81489850	20100	20100	20100	20100	0
639	20231018	100800	81489850	20100	20100	20100	20100	0
640	20231018	100700	81489850	20100	20100	20100	20100	1
641	20231018	100600	81469750	20100	20100	20100	20050	176
642	20231018	100500	77939650	20100	20150	20150	20100	87
643	20231018	100400	76189950	20100	20100	20100	20100	9
644	20231018	100300	76009050	20200	20200	20200	20200	0
645	20231018	100200	76009050	20200	20200	20200	20200	1
646	20231018	100100	75988850	20100	20200	20200	20100	16
647	20231018	100000	75666150	20200	20150	20200	20150	397
648	20231018	095900	67666400	20200	20200	20200	20200	0
649	20231018	095800	67666400	20200	20250	20250	20200	30
650	20231018	095700	67059900	20250	20250	20250	20250	11
651	20231018	095600	66837150	20250	20250	20250	20250	0
652	20231018	095500	66837150	20250	20250	20250	20250	0
653	20231018	095400	66837150	20250	20250	20250	20250	4
654	20231018	095300	66756150	20250	20250	20250	20250	1
655	20231018	095200	66735900	20300	20300	20300	20300	3
656	20231018	095100	66675000	20300	20300	20300	20300	0
657	20231018	095000	66675000	20300	20300	20300	20300	0
658	20231018	094900	66675000	20300	20300	20300	20300	0
659	20231018	094800	66675000	20300	20300	20300	20300	0
660	20231018	094700	66675000	20300	20300	20300	20300	0
661	20231018	094600	66675000	20300	20300	20300	20300	0
662	20231018	094500	66675000	20300	20300	20300	20300	3
663	20231018	094400	66614100	20250	20250	20250	20250	29
664	20231018	094300	66026850	20200	20200	20200	20200	12
665	20231018	094200	65784450	20200	20200	20200	20200	106
666	20231018	094100	63643250	20250	20250	20250	20250	0
667	20231018	094000	63643250	20250	20250	20250	20250	0
668	20231018	093900	63643250	20250	20250	20250	20250	0
669	20231018	093800	63643250	20250	20250	20250	20250	1
670	20231018	093700	63623000	20200	20200	20200	20200	197
671	20231018	093600	59643600	20200	20200	20200	20200	1
672	20231018	093500	59623400	20300	20250	20300	20250	8
673	20231018	093400	59461350	20250	20250	20250	20250	0
674	20231018	093300	59461350	20250	20250	20250	20250	0
675	20231018	093200	59461350	20250	20300	20300	20250	154
676	20231018	093100	56342800	20300	20300	20300	20300	11
677	20231018	093000	56119500	20300	20300	20300	20300	0
678	20231018	092900	56119500	20300	20300	20300	20300	0
679	20231018	092800	56119500	20300	20300	20300	20300	0
680	20231018	092700	56119500	20300	20250	20300	20250	100
681	20231018	092600	54094450	20250	20250	20250	20250	0
682	20231018	092500	54094450	20250	20250	20250	20250	2
683	20231018	092400	54053950	20250	20250	20250	20250	0
684	20231018	092300	54053950	20250	20250	20250	20250	2
685	20231018	092200	54013450	20250	20250	20250	20250	0
686	20231018	092100	54013450	20250	20250	20250	20250	0
687	20231018	092000	54013450	20250	20250	20250	20250	0
688	20231018	091900	54013450	20250	20250	20250	20250	1
689	20231018	091800	53993200	20200	20200	20200	20200	1
690	20231018	091700	53973000	20200	20200	20200	20200	0
691	20231018	091600	53973000	20200	20200	20200	20200	140
692	20231018	091500	51145000	20350	20350	20350	20350	0
693	20231018	091400	51145000	20350	20300	20350	20300	2
694	20231018	091300	51104350	20200	20350	20350	20200	348
695	20231018	091200	44026000	20300	20300	20300	20300	484
696	20231018	091100	34200800	20300	20300	20350	20300	66
697	20231018	091000	32860300	20200	20200	20200	20200	0
698	20231018	090900	32860300	20200	20350	20350	20200	88
699	20231018	090800	31082300	20250	20300	20400	20200	174
700	20231018	090700	27557200	20450	20350	20450	20350	18
701	20231018	090600	27190500	20300	20150	20300	20150	520
702	20231018	090500	16684600	20100	20100	20100	20100	0
703	20231018	090400	16684600	20100	20100	20100	20100	35
704	20231018	090300	15981100	20150	20150	20150	20150	2
705	20231018	090200	15940800	20100	20100	20150	20100	11
706	20231018	090100	15719650	20150	20050	20150	20050	307
707	20231018	090000	9564050	20250	20050	20250	20050	477