KissMeData/064960/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192700	1386891700	43650	43650	43650	43650	563
3	20231024	192600	1386891700	43650	43650	43650	43650	0
4	20231024	192500	1386891700	43650	43650	43650	43650	0
5	20231024	192400	1386891700	43650	43650	43650	43650	0
6	20231024	192300	1386891700	43650	43650	43650	43650	0
7	20231024	192200	1386891700	43650	43650	43650	43650	0
8	20231024	192100	1386891700	43650	43650	43650	43650	0
9	20231024	192000	1386891700	43650	43650	43650	43650	0
10	20231024	191900	1386891700	43650	43650	43650	43650	0
11	20231024	191800	1386891700	43650	43650	43650	43650	0
12	20231024	191700	1386891700	43650	43650	43650	43650	0
13	20231024	191600	1386891700	43650	43650	43650	43650	0
14	20231024	191500	1386891700	43650	43650	43650	43650	0
15	20231024	191400	1386891700	43650	43650	43650	43650	0
16	20231024	191300	1386891700	43650	43650	43650	43650	0
17	20231024	191200	1386891700	43650	43650	43650	43650	0
18	20231024	191100	1386891700	43650	43650	43650	43650	0
19	20231024	191000	1386891700	43650	43650	43650	43650	0
20	20231024	190900	1386891700	43650	43650	43650	43650	0
21	20231024	190800	1386891700	43650	43650	43650	43650	0
22	20231024	190700	1386891700	43650	43650	43650	43650	0
23	20231024	190600	1386891700	43650	43650	43650	43650	0
24	20231024	190500	1386891700	43650	43650	43650	43650	0
25	20231024	190400	1386891700	43650	43650	43650	43650	0
26	20231024	190300	1386891700	43650	43650	43650	43650	0
27	20231024	190200	1386891700	43650	43650	43650	43650	0
28	20231024	190100	1386891700	43650	43650	43650	43650	0
29	20231024	190000	1386891700	43650	43650	43650	43650	0
30	20231024	185900	1386891700	43650	43650	43650	43650	0
31	20231024	185800	1386891700	43650	43650	43650	43650	0
32	20231024	185700	1386891700	43650	43650	43650	43650	563
33	20231024	185600	1386891700	43650	43650	43650	43650	0
34	20231024	185500	1386891700	43650	43650	43650	43650	0
35	20231024	185400	1386891700	43650	43650	43650	43650	0
36	20231024	185300	1386891700	43650	43650	43650	43650	0
37	20231024	185200	1386891700	43650	43650	43650	43650	0
38	20231024	185100	1386891700	43650	43650	43650	43650	0
39	20231024	185000	1386891700	43650	43650	43650	43650	0
40	20231024	184900	1386891700	43650	43650	43650	43650	0
41	20231024	184800	1386891700	43650	43650	43650	43650	0
42	20231024	184700	1386891700	43650	43650	43650	43650	0
43	20231024	184600	1386891700	43650	43650	43650	43650	0
44	20231024	184500	1386891700	43650	43650	43650	43650	0
45	20231024	184400	1386891700	43650	43650	43650	43650	0
46	20231024	184300	1386891700	43650	43650	43650	43650	0
47	20231024	184200	1386891700	43650	43650	43650	43650	0
48	20231024	184100	1386891700	43650	43650	43650	43650	0
49	20231024	184000	1386891700	43650	43650	43650	43650	0
50	20231024	183900	1386891700	43650	43650	43650	43650	0
51	20231024	183800	1386891700	43650	43650	43650	43650	0
52	20231024	183700	1386891700	43650	43650	43650	43650	0
53	20231024	183600	1386891700	43650	43650	43650	43650	0
54	20231024	183500	1386891700	43650	43650	43650	43650	0
55	20231024	183400	1386891700	43650	43650	43650	43650	0
56	20231024	183300	1386891700	43650	43650	43650	43650	0
57	20231024	183200	1386891700	43650	43650	43650	43650	0
58	20231024	183100	1386891700	43650	43650	43650	43650	0
59	20231024	183000	1386891700	43650	43650	43650	43650	0
60	20231024	182900	1386891700	43650	43650	43650	43650	0
61	20231024	182800	1386891700	43650	43650	43650	43650	0
62	20231024	182700	1386891700	43650	43650	43650	43650	563
63	20231024	182600	1386891700	43650	43650	43650	43650	0
64	20231024	182500	1386891700	43650	43650	43650	43650	0
65	20231024	182400	1386891700	43650	43650	43650	43650	0
66	20231024	182300	1386891700	43650	43650	43650	43650	0
67	20231024	182200	1386891700	43650	43650	43650	43650	0
68	20231024	182100	1386891700	43650	43650	43650	43650	0
69	20231024	182000	1386891700	43650	43650	43650	43650	0
70	20231024	181900	1386891700	43650	43650	43650	43650	0
71	20231024	181800	1386891700	43650	43650	43650	43650	0
72	20231024	181700	1386891700	43650	43650	43650	43650	0
73	20231024	181600	1386891700	43650	43650	43650	43650	0
74	20231024	181500	1386891700	43650	43650	43650	43650	0
75	20231024	181400	1386891700	43650	43650	43650	43650	0
76	20231024	181300	1386891700	43650	43650	43650	43650	0
77	20231024	181200	1386891700	43650	43650	43650	43650	0
78	20231024	181100	1386891700	43650	43650	43650	43650	0
79	20231024	181000	1386891700	43650	43650	43650	43650	0
80	20231024	180900	1386891700	43650	43650	43650	43650	0
81	20231024	180800	1386891700	43650	43650	43650	43650	0
82	20231024	180700	1386891700	43650	43650	43650	43650	0
83	20231024	180600	1386891700	43650	43650	43650	43650	0
84	20231024	180500	1386891700	43650	43650	43650	43650	0
85	20231024	180400	1386891700	43650	43650	43650	43650	0
86	20231024	180300	1386891700	43650	43650	43650	43650	0
87	20231024	180200	1386891700	43650	43650	43650	43650	0
88	20231024	180100	1386891700	43650	43650	43650	43650	0
89	20231024	180000	1386891700	43650	43650	43650	43650	0
90	20231024	175900	1386891700	43650	43650	43650	43650	0
91	20231024	175800	1386891700	43650	43650	43650	43650	0
92	20231024	175700	1386891700	43650	43650	43650	43650	563
93	20231024	175600	1386891700	43650	43650	43650	43650	0
94	20231024	175500	1386891700	43650	43650	43650	43650	0
95	20231024	175400	1386891700	43650	43650	43650	43650	0
96	20231024	175300	1386891700	43650	43650	43650	43650	0
97	20231024	175200	1386891700	43650	43650	43650	43650	0
98	20231024	175100	1386891700	43650	43650	43650	43650	0
99	20231024	175000	1386891700	43650	43650	43650	43650	0
100	20231024	174900	1386891700	43650	43650	43650	43650	0
101	20231024	174800	1386891700	43650	43650	43650	43650	0
102	20231024	174700	1386891700	43650	43650	43650	43650	0
103	20231024	174600	1386891700	43650	43650	43650	43650	0
104	20231024	174500	1386891700	43650	43650	43650	43650	0
105	20231024	174400	1386891700	43650	43650	43650	43650	0
106	20231024	174300	1386891700	43650	43650	43650	43650	0
107	20231024	174200	1386891700	43650	43650	43650	43650	0
108	20231024	174100	1386891700	43650	43650	43650	43650	0
109	20231024	174000	1386891700	43650	43650	43650	43650	0
110	20231024	173900	1386891700	43650	43650	43650	43650	0
111	20231024	173800	1386891700	43650	43650	43650	43650	0
112	20231024	173700	1386891700	43650	43650	43650	43650	0
113	20231024	173600	1386891700	43650	43650	43650	43650	0
114	20231024	173500	1386891700	43650	43650	43650	43650	0
115	20231024	173400	1386891700	43650	43650	43650	43650	0
116	20231024	173300	1386891700	43650	43650	43650	43650	0
117	20231024	173200	1386891700	43650	43650	43650	43650	0
118	20231024	173100	1386891700	43650	43650	43650	43650	0
119	20231024	173000	1386891700	43650	43650	43650	43650	0
120	20231024	172900	1386891700	43650	43650	43650	43650	0
121	20231024	172800	1386891700	43650	43650	43650	43650	0
122	20231024	172700	1386891700	43650	43650	43650	43650	563
123	20231024	172600	1386891700	43650	43650	43650	43650	0
124	20231024	172500	1386891700	43650	43650	43650	43650	0
125	20231024	172400	1386891700	43650	43650	43650	43650	0
126	20231024	172300	1386891700	43650	43650	43650	43650	0
127	20231024	172200	1386891700	43650	43650	43650	43650	0
128	20231024	172100	1386891700	43650	43650	43650	43650	0
129	20231024	172000	1386891700	43650	43650	43650	43650	0
130	20231024	171900	1386891700	43650	43650	43650	43650	0
131	20231024	171800	1386891700	43650	43650	43650	43650	0
132	20231024	171700	1386891700	43650	43650	43650	43650	0
133	20231024	171600	1386891700	43650	43650	43650	43650	0
134	20231024	171500	1386891700	43650	43650	43650	43650	0
135	20231024	171400	1386891700	43650	43650	43650	43650	0
136	20231024	171300	1386891700	43650	43650	43650	43650	0
137	20231024	171200	1386891700	43650	43650	43650	43650	0
138	20231024	171100	1386891700	43650	43650	43650	43650	0
139	20231024	171000	1386891700	43650	43650	43650	43650	0
140	20231024	170900	1386891700	43650	43650	43650	43650	0
141	20231024	170800	1386891700	43650	43650	43650	43650	0
142	20231024	170700	1386891700	43650	43650	43650	43650	0
143	20231024	170600	1386891700	43650	43650	43650	43650	0
144	20231024	170500	1386891700	43650	43650	43650	43650	0
145	20231024	170400	1386891700	43650	43650	43650	43650	0
146	20231024	170300	1386891700	43650	43650	43650	43650	0
147	20231024	170200	1386891700	43650	43650	43650	43650	0
148	20231024	170100	1386891700	43650	43650	43650	43650	0
149	20231024	170000	1386891700	43650	43650	43650	43650	0
150	20231024	165900	1386891700	43650	43650	43650	43650	0
151	20231024	165800	1386891700	43650	43650	43650	43650	0
152	20231024	165700	1386891700	43650	43650	43650	43650	563
153	20231024	165600	1386891700	43650	43650	43650	43650	0
154	20231024	165500	1386891700	43650	43650	43650	43650	0
155	20231024	165400	1386891700	43650	43650	43650	43650	0
156	20231024	165300	1386891700	43650	43650	43650	43650	0
157	20231024	165200	1386891700	43650	43650	43650	43650	0
158	20231024	165100	1386891700	43650	43650	43650	43650	0
159	20231024	165000	1386891700	43650	43650	43650	43650	0
160	20231024	164900	1386891700	43650	43650	43650	43650	0
161	20231024	164800	1386891700	43650	43650	43650	43650	0
162	20231024	164700	1386891700	43650	43650	43650	43650	0
163	20231024	164600	1386891700	43650	43650	43650	43650	0
164	20231024	164500	1386891700	43650	43650	43650	43650	0
165	20231024	164400	1386891700	43650	43650	43650	43650	0
166	20231024	164300	1386891700	43650	43650	43650	43650	0
167	20231024	164200	1386891700	43650	43650	43650	43650	0
168	20231024	164100	1386891700	43650	43650	43650	43650	0
169	20231024	164000	1386891700	43650	43650	43650	43650	0
170	20231024	163900	1386891700	43650	43650	43650	43650	0
171	20231024	163800	1386891700	43650	43650	43650	43650	0
172	20231024	163700	1386891700	43650	43650	43650	43650	0
173	20231024	163600	1386891700	43650	43650	43650	43650	0
174	20231024	163500	1386891700	43650	43650	43650	43650	0
175	20231024	163400	1386891700	43650	43650	43650	43650	0
176	20231024	163300	1386891700	43650	43650	43650	43650	0
177	20231024	163200	1386891700	43650	43650	43650	43650	0
178	20231024	163100	1386891700	43650	43650	43650	43650	0
179	20231024	163000	1386891700	43650	43650	43650	43650	0
180	20231024	162900	1386891700	43650	43650	43650	43650	0
181	20231024	162800	1386891700	43650	43650	43650	43650	0
182	20231024	162700	1386891700	43650	43650	43650	43650	563
183	20231024	162600	1386891700	43650	43650	43650	43650	0
184	20231024	162500	1386891700	43650	43650	43650	43650	0
185	20231024	162400	1386891700	43650	43650	43650	43650	0
186	20231024	162300	1386891700	43650	43650	43650	43650	0
187	20231024	162200	1386891700	43650	43650	43650	43650	0
188	20231024	162100	1386891700	43650	43650	43650	43650	0
189	20231024	162000	1386891700	43650	43650	43650	43650	0
190	20231024	161900	1386891700	43650	43650	43650	43650	0
191	20231024	161800	1386891700	43650	43650	43650	43650	0
192	20231024	161700	1386891700	43650	43650	43650	43650	0
193	20231024	161600	1386891700	43650	43650	43650	43650	0
194	20231024	161500	1386891700	43650	43650	43650	43650	0
195	20231024	161400	1386891700	43650	43650	43650	43650	0
196	20231024	161300	1386891700	43650	43650	43650	43650	0
197	20231024	161200	1386891700	43650	43650	43650	43650	0
198	20231024	161100	1386891700	43650	43650	43650	43650	0
199	20231024	161000	1386891700	43650	43650	43650	43650	0
200	20231024	160900	1386891700	43650	43650	43650	43650	0
201	20231024	160800	1386891700	43650	43650	43650	43650	0
202	20231024	160700	1386891700	43650	43650	43650	43650	0
203	20231024	160600	1386891700	43650	43650	43650	43650	0
204	20231024	160500	1386891700	43650	43650	43650	43650	0
205	20231024	160400	1386891700	43650	43650	43650	43650	0
206	20231024	160300	1386891700	43650	43650	43650	43650	0
207	20231024	160200	1386891700	43650	43650	43650	43650	0
208	20231024	160100	1386891700	43650	43650	43650	43650	0
209	20231024	160000	1386891700	43650	43650	43650	43650	0
210	20231024	155900	1386891700	43650	43650	43650	43650	0
211	20231024	155800	1386891700	43650	43650	43650	43650	0
212	20231024	155700	1386891700	43650	43650	43650	43650	563
213	20231024	155600	1386891700	43650	43650	43650	43650	0
214	20231024	155500	1386891700	43650	43650	43650	43650	0
215	20231024	155400	1386891700	43650	43650	43650	43650	0
216	20231024	155300	1386891700	43650	43650	43650	43650	0
217	20231024	155200	1386891700	43650	43650	43650	43650	0
218	20231024	155100	1386891700	43650	43650	43650	43650	0
219	20231024	155000	1386891700	43650	43650	43650	43650	0
220	20231024	154900	1386891700	43650	43650	43650	43650	0
221	20231024	154800	1386891700	43650	43650	43650	43650	0
222	20231024	154700	1386891700	43650	43650	43650	43650	0
223	20231024	154600	1386891700	43650	43650	43650	43650	0
224	20231024	154500	1386891700	43650	43650	43650	43650	0
225	20231024	154400	1386891700	43650	43650	43650	43650	0
226	20231024	154300	1386891700	43650	43650	43650	43650	0
227	20231024	154200	1386891700	43650	43650	43650	43650	0
228	20231024	154100	1386891700	43650	43650	43650	43650	0
229	20231024	154000	1386891700	43650	43650	43650	43650	0
230	20231024	153900	1386891700	43650	43650	43650	43650	0
231	20231024	153800	1386891700	43650	43650	43650	43650	0
232	20231024	153700	1386891700	43650	43650	43650	43650	0
233	20231024	153600	1386891700	43650	43650	43650	43650	0
234	20231024	153500	1386891700	43650	43650	43650	43650	0
235	20231024	153400	1386891700	43650	43650	43650	43650	0
236	20231024	153300	1386891700	43650	43650	43650	43650	0
237	20231024	153200	1386891700	43650	43650	43650	43650	0
238	20231024	153100	1386891700	43650	43650	43650	43650	0
239	20231024	153000	1386891700	43650	43650	43650	43650	563
240	20231024	152900	1362316750	43700	43700	43700	43700	0
241	20231024	152800	1362316750	43700	43700	43700	43700	0
242	20231024	152700	1362316750	43700	43700	43700	43700	0
243	20231024	152600	1362316750	43700	43700	43700	43700	0
244	20231024	152500	1362316750	43700	43700	43700	43700	0
245	20231024	152400	1362316750	43700	43700	43700	43700	0
246	20231024	152300	1362316750	43700	43700	43700	43700	0
247	20231024	152200	1362316750	43700	43700	43700	43700	0
248	20231024	152100	1362316750	43700	43700	43700	43700	0
249	20231024	152000	1362316750	43700	43700	43700	43700	0
250	20231024	151900	1362316750	43700	43800	43800	43700	173
251	20231024	151800	1354747150	43800	43850	43850	43800	10
252	20231024	151700	1354308700	43800	43800	43850	43800	58
253	20231024	151600	1351768200	43800	43800	43800	43800	0
254	20231024	151500	1351768200	43800	43800	43800	43750	115
255	20231024	151400	1346731700	43800	43750	43800	43750	22
256	20231024	151300	1345768550	43750	43800	43800	43750	20
257	20231024	151200	1344892650	43750	43800	43800	43750	178
258	20231024	151100	1337104200	43800	43800	43800	43750	10
259	20231024	151000	1336666300	43800	43750	43800	43750	51
260	20231024	150900	1334433800	43750	43750	43750	43750	4
261	20231024	150800	1334258800	43750	43850	43850	43750	116
262	20231024	150700	1329179550	43750	43850	43850	43750	147
263	20231024	150600	1322740150	43800	43850	43850	43800	25
264	20231024	150500	1321644650	43850	43850	43850	43850	15
265	20231024	150400	1320986900	43850	43850	43850	43800	30
266	20231024	150300	1319671600	43800	43750	43850	43750	12
267	20231024	150200	1319145750	43850	43800	43850	43800	122
268	20231024	150100	1313801750	43800	43800	43800	43800	17
269	20231024	150000	1313057150	43750	43900	43900	43750	141
270	20231024	145900	1306879250	43950	43950	43950	43850	250
271	20231024	145800	1295901250	43950	43950	44000	43900	74
272	20231024	145700	1292651600	43950	44000	44000	43950	52
273	20231024	145600	1290365250	43950	43950	43950	43950	28
274	20231024	145500	1289134650	44000	44000	44000	44000	13
275	20231024	145400	1288562650	43950	43950	43950	43950	4
276	20231024	145300	1288386850	44000	44000	44000	44000	21
277	20231024	145200	1287462850	44000	44000	44000	44000	36
278	20231024	145100	1285878850	44000	44050	44050	44000	62
279	20231024	145000	1283150250	44050	44050	44050	44050	29
280	20231024	144900	1281872800	44050	44050	44050	44050	19
281	20231024	144800	1281035850	44100	44100	44100	44100	11
282	20231024	144700	1280550750	44100	44050	44100	44050	139
283	20231024	144600	1274426800	44050	44050	44050	44050	10
284	20231024	144500	1273986300	44050	44050	44050	44050	192
285	20231024	144400	1265528700	44050	44050	44050	44050	62
286	20231024	144300	1262797600	44050	44050	44050	44050	19
287	20231024	144200	1261960650	44050	44050	44050	44000	10
288	20231024	144100	1261520400	44050	44050	44050	44050	169
289	20231024	144000	1254075950	44050	44100	44100	44050	62
290	20231024	143900	1251343700	44100	44100	44100	44100	0
291	20231024	143800	1251343700	44100	44100	44100	44100	87
292	20231024	143700	1247507000	44100	44100	44100	44100	15
293	20231024	143600	1246845500	44100	44050	44100	44050	167
294	20231024	143500	1239488450	44000	44050	44050	44000	17
295	20231024	143400	1238740000	44050	44050	44050	44050	12
296	20231024	143300	1238211400	44050	44050	44050	44050	13
297	20231024	143200	1237638750	43950	44050	44050	43950	61
298	20231024	143100	1234955150	44000	44100	44100	44000	11
299	20231024	143000	1234470350	44050	44100	44100	44050	40
300	20231024	142900	1232707700	44100	44150	44150	44100	27
301	20231024	142800	1231516600	44150	44000	44150	44000	239
302	20231024	142700	1220998600	44000	43950	44000	43950	111
303	20231024	142600	1216120000	43950	43950	43950	43950	0
304	20231024	142500	1216120000	43950	43950	43950	43950	5
305	20231024	142400	1215900250	43950	43950	43950	43950	25
306	20231024	142300	1214801500	43900	43900	43900	43900	50
307	20231024	142200	1212606500	43900	43850	43900	43850	84
308	20231024	142100	1208919400	43900	43900	43900	43900	390
309	20231024	142000	1191798400	43900	43850	43900	43850	11
310	20231024	141900	1191315550	43900	43900	43900	43850	33
311	20231024	141800	1189867350	43900	43900	43900	43900	12
312	20231024	141700	1189340550	43850	43900	43900	43850	26
313	20231024	141600	1188199800	43900	43900	43900	43900	10
314	20231024	141500	1187760800	43850	43850	43900	43850	9
315	20231024	141400	1187366000	43900	43900	43900	43900	18
316	20231024	141300	1186575800	43900	43900	43900	43900	8
317	20231024	141200	1186224600	43900	43850	43900	43850	7
318	20231024	141100	1185917500	43900	43900	43900	43900	8
319	20231024	141000	1185566300	43900	43900	43900	43900	19
320	20231024	140900	1184732200	43900	43900	43900	43900	3
321	20231024	140800	1184600500	43900	43900	43900	43900	6
322	20231024	140700	1184337100	43900	43900	43900	43900	18
323	20231024	140600	1183546900	43900	43850	43900	43850	43
324	20231024	140500	1181661200	43900	43900	43900	43900	11
325	20231024	140400	1181178300	43850	43900	43900	43850	14
326	20231024	140300	1180563800	43900	43900	43900	43900	8
327	20231024	140200	1180212600	43900	43900	43900	43900	61
328	20231024	140100	1177534700	43900	43850	43900	43850	23
329	20231024	140000	1176525900	43800	43800	43800	43800	234
330	20231024	135900	1166276700	43800	43800	43800	43800	3
331	20231024	135800	1166145300	43800	43750	43800	43750	8
332	20231024	135700	1165795100	43750	43700	43750	43700	238
333	20231024	135600	1155385800	43650	43700	43700	43650	500
334	20231024	135500	1133560550	43750	43750	43750	43750	14
335	20231024	135400	1132948050	43750	43750	43750	43750	10
336	20231024	135300	1132510550	43750	43750	43750	43750	10
337	20231024	135200	1132073050	43750	43750	43750	43750	3
338	20231024	135100	1131941800	43750	43750	43750	43750	3
339	20231024	135000	1131810550	43750	43750	43750	43750	26
340	20231024	134900	1130673050	43700	43700	43700	43700	9
341	20231024	134800	1130279750	43700	43800	43800	43700	105
342	20231024	134700	1125689300	43750	43800	43800	43750	23
343	20231024	134600	1124682500	43750	43800	43800	43750	10
344	20231024	134500	1124244600	43750	43800	43800	43750	6
345	20231024	134400	1123981950	43800	43800	43800	43800	11
346	20231024	134300	1123500150	43800	43800	43800	43750	12
347	20231024	134200	1122974600	43750	43750	43750	43750	0
348	20231024	134100	1122974600	43750	43800	43800	43750	9
349	20231024	134000	1122580450	43800	43800	43800	43800	21
350	20231024	133900	1121660650	43800	43800	43800	43800	2
351	20231024	133800	1121573050	43800	43800	43800	43800	3
352	20231024	133700	1121441650	43800	43800	43800	43800	25
353	20231024	133600	1120346650	43800	43800	43800	43800	13
354	20231024	133500	1119777250	43800	43850	43850	43800	19
355	20231024	133400	1118944950	43850	43750	43850	43750	169
356	20231024	133300	1111549150	43750	43750	43750	43700	13
357	20231024	133200	1110980650	43750	43750	43750	43750	5
358	20231024	133100	1110761900	43750	43750	43750	43750	9
359	20231024	133000	1110368150	43750	43750	43750	43750	22
360	20231024	132900	1109405650	43750	43750	43750	43750	2
361	20231024	132800	1109318150	43750	43750	43750	43750	2
362	20231024	132700	1109230650	43750	43750	43750	43750	33
363	20231024	132600	1107786900	43700	43750	43750	43700	137
364	20231024	132500	1101799450	43800	43750	43800	43750	104
365	20231024	132400	1097249000	43750	43750	43750	43750	12
366	20231024	132300	1096724000	43750	43750	43750	43750	11
367	20231024	132200	1096242750	43750	43750	43750	43750	20
368	20231024	132100	1095367750	43700	43700	43700	43700	219
369	20231024	132000	1085797450	43700	43700	43700	43700	17
370	20231024	131900	1085054550	43700	43700	43700	43700	5
371	20231024	131800	1084836050	43700	43700	43700	43700	0
372	20231024	131700	1084836050	43700	43650	43700	43650	25
373	20231024	131600	1083743650	43600	43650	43650	43600	21
374	20231024	131500	1082827750	43650	43650	43650	43650	12
375	20231024	131400	1082303950	43650	43650	43650	43650	188
376	20231024	131300	1074097750	43650	43650	43650	43650	11
377	20231024	131200	1073617600	43650	43600	43650	43600	32
378	20231024	131100	1072221950	43600	43650	43650	43600	23
379	20231024	131000	1071219050	43650	43650	43650	43650	19
380	20231024	130900	1070389700	43600	43650	43650	43600	17
381	20231024	130800	1069648350	43700	43650	43700	43650	6
382	20231024	130700	1069386400	43700	43700	43700	43650	79
383	20231024	130600	1065936850	43700	43650	43700	43650	80
384	20231024	130500	1062444700	43650	43650	43650	43650	17
385	20231024	130400	1061702650	43750	43800	43800	43750	23
386	20231024	130300	1060695750	43800	43800	43800	43800	16
387	20231024	130200	1059994950	43800	43800	43800	43800	5
388	20231024	130100	1059775950	43800	43800	43800	43800	2
389	20231024	130000	1059688350	43800	43800	43800	43800	16
390	20231024	125900	1058987550	43700	43650	43700	43600	2211
391	20231024	125800	962564200	43750	43800	43900	43600	3698
392	20231024	125700	801207500	43800	43800	43800	43750	23
393	20231024	125600	800200250	43800	43800	43800	43800	5
394	20231024	125500	799981250	43800	43800	43800	43800	0
395	20231024	125400	799981250	43800	43800	43800	43800	2
396	20231024	125300	799893650	43800	43800	43800	43800	24
397	20231024	125200	798842450	43700	43750	43750	43700	30
398	20231024	125100	797531000	43800	43800	43800	43800	2
399	20231024	125000	797443400	43700	43850	43900	43700	100
400	20231024	124900	793069000	43900	43850	43900	43850	5
401	20231024	124800	792849600	43850	43850	43900	43850	13
402	20231024	124700	792279150	43850	43900	43900	43850	25
403	20231024	124600	791181750	43900	43900	43900	43900	241
404	20231024	124500	780601850	43900	43950	43950	43900	6
405	20231024	124400	780338300	43950	44000	44000	43950	25
406	20231024	124300	779238750	44000	44000	44000	43950	52
407	20231024	124200	776953000	43950	43950	43950	43950	3
408	20231024	124100	776821150	44000	44000	44000	44000	4
409	20231024	124000	776645150	44000	44000	44000	44000	16
410	20231024	123900	775941150	44000	44000	44000	44000	11
411	20231024	123800	775457150	43900	44000	44000	43900	47
412	20231024	123700	773392100	43950	44000	44000	43950	19
413	20231024	123600	772556200	44000	44050	44050	44000	13
414	20231024	123500	771984050	44000	44000	44000	44000	0
415	20231024	123400	771984050	44000	44000	44000	44000	114
416	20231024	123300	766968050	44000	44000	44000	44000	11
417	20231024	123200	766484050	43950	44000	44000	43950	15
418	20231024	123100	765824650	43950	43950	43950	43950	60
419	20231024	123000	763187650	43950	43950	43950	43900	34
420	20231024	122900	761694400	43950	43900	43950	43900	50
421	20231024	122800	759499050	43900	43900	43900	43900	37
422	20231024	122700	757874750	43850	43900	43900	43850	16
423	20231024	122600	757172400	43900	44000	44000	43900	80
424	20231024	122500	753656400	44000	44000	44000	44000	0
425	20231024	122400	753656400	44000	44000	44000	44000	8
426	20231024	122300	753304400	43900	44000	44000	43900	23
427	20231024	122200	752292800	44000	44000	44000	44000	73
428	20231024	122100	749080800	44050	44100	44100	44050	14
429	20231024	122000	748463850	44100	44000	44100	44000	54
430	20231024	121900	746085850	44000	44000	44000	44000	24
431	20231024	121800	745029850	43950	44100	44100	43950	125
432	20231024	121700	739529050	44100	44100	44150	44100	132
433	20231024	121600	733707700	44050	43950	44050	43950	277
434	20231024	121500	721526050	43950	43950	43950	43950	51
435	20231024	121400	719284600	43900	43750	43900	43750	204
436	20231024	121300	710347550	43750	43750	43750	43750	15
437	20231024	121200	709691300	43700	43700	43700	43700	0
438	20231024	121100	709691300	43700	43750	43750	43700	8
439	20231024	121000	709341350	43700	43650	43700	43650	34
440	20231024	120900	707856000	43700	43700	43700	43700	64
441	20231024	120800	705059200	43650	43650	43650	43650	0
442	20231024	120700	705059200	43650	43650	43650	43650	125
443	20231024	120600	699602950	43650	43650	43650	43650	5
444	20231024	120500	699384700	43650	43650	43650	43650	30
445	20231024	120400	698075200	43650	43650	43650	43650	9
446	20231024	120300	697682350	43650	43650	43650	43650	78
447	20231024	120200	694277650	43650	43650	43650	43650	3
448	20231024	120100	694146700	43650	43650	43650	43650	10
449	20231024	120000	693710200	43600	43600	43650	43600	136
450	20231024	115900	687779700	43600	43600	43600	43600	100
451	20231024	115800	683419700	43650	43650	43650	43650	5
452	20231024	115700	683201450	43650	43650	43650	43650	20
453	20231024	115600	682328450	43650	43650	43650	43650	13
454	20231024	115500	681761000	43600	43700	43700	43600	767
455	20231024	115400	648314750	43750	43750	43750	43750	19
456	20231024	115300	647483500	43750	43750	43750	43750	13
457	20231024	115200	646914750	43750	43750	43750	43750	0
458	20231024	115100	646914750	43750	43750	43750	43750	12
459	20231024	115000	646389750	43750	43750	43750	43750	17
460	20231024	114900	645646000	43750	43750	43750	43750	8
461	20231024	114800	645296000	43750	43750	43750	43750	2
462	20231024	114700	645208500	43750	43750	43750	43750	18
463	20231024	114600	644421000	43750	43750	43750	43750	11
464	20231024	114500	643939750	43750	43750	43750	43750	2
465	20231024	114400	643852250	43750	43750	43750	43750	6
466	20231024	114300	643589750	43750	43750	43750	43750	15
467	20231024	114200	642933500	43700	43700	43700	43700	66
468	20231024	114100	640049300	43700	43700	43700	43700	12
469	20231024	114000	639524900	43700	43700	43700	43700	20
470	20231024	113900	638650900	43750	43750	43750	43750	4
471	20231024	113800	638475900	43700	43750	43750	43700	6
472	20231024	113700	638213550	43750	43750	43750	43750	25
473	20231024	113600	637119800	43750	43750	43750	43750	6
474	20231024	113500	636857300	43750	43750	43750	43750	100
475	20231024	113400	632482300	43750	43750	43750	43750	8
476	20231024	113300	632132300	43750	43750	43750	43750	16
477	20231024	113200	631432300	43750	43750	43750	43750	11
478	20231024	113100	630951050	43750	43750	43750	43750	10
479	20231024	113000	630513550	43750	43650	43750	43650	277
480	20231024	112900	618419750	43650	43650	43650	43650	3
481	20231024	112800	618288800	43650	43650	43650	43650	32
482	20231024	112700	616892000	43650	43700	43700	43650	101
483	20231024	112600	612482800	43700	43700	43700	43700	2
484	20231024	112500	612395400	43700	43700	43700	43700	2
485	20231024	112400	612308000	43700	43700	43700	43700	48
486	20231024	112300	610210400	43700	43650	43700	43650	24
487	20231024	112200	609162600	43700	43700	43700	43700	10
488	20231024	112100	608725600	43650	43700	43700	43650	11
489	20231024	112000	608245000	43700	43700	43700	43650	23
490	20231024	111900	607240550	43700	43700	43700	43700	3
491	20231024	111800	607109450	43700	43700	43700	43700	13
492	20231024	111700	606541350	43700	43700	43700	43700	20
493	20231024	111600	605667350	43650	43650	43650	43650	44
494	20231024	111500	603746750	43700	43750	43750	43700	17
495	20231024	111400	603003500	43750	43750	43750	43750	4
496	20231024	111300	602828500	43750	43750	43750	43750	22
497	20231024	111200	601866000	43700	43650	43700	43650	216
498	20231024	111100	592436500	43650	43650	43650	43650	14
499	20231024	111000	591825400	43600	43600	43650	43600	123
500	20231024	110900	586462200	43650	43600	43650	43600	18
501	20231024	110800	585677300	43600	43600	43600	43600	56
502	20231024	110700	583235700	43550	43650	43650	43550	4791
503	20231024	110600	374351350	43600	43650	43650	43600	64
504	20231024	110500	371558200	43700	43700	43700	43700	2
505	20231024	110400	371470800	43700	43700	43700	43650	17
506	20231024	110300	370728200	43700	43700	43700	43700	18
507	20231024	110200	369941600	43700	43700	43700	43700	2
508	20231024	110100	369854200	43700	43700	43700	43700	21
509	20231024	110000	368936500	43700	43700	43700	43600	59
510	20231024	105900	366361650	43700	43700	43700	43700	167
511	20231024	105800	359063750	43700	43700	43700	43700	12
512	20231024	105700	358539350	43700	43700	43700	43700	16
513	20231024	105600	357840150	43650	43650	43650	43650	112
514	20231024	105500	352951350	43650	43750	43750	43650	46
515	20231024	105400	350941750	43750	43750	43750	43750	48
516	20231024	105300	348841750	43700	43750	43750	43700	8
517	20231024	105200	348492050	43750	43750	43750	43750	2
518	20231024	105100	348404550	43700	43700	43700	43700	5
519	20231024	105000	348186050	43750	43700	43750	43700	18
520	20231024	104900	347399250	43650	43750	43750	43650	19
521	20231024	104800	346568400	43750	43750	43750	43750	42
522	20231024	104700	344730900	43750	43750	43750	43750	19
523	20231024	104600	343899650	43700	43700	43700	43700	1
524	20231024	104500	343855950	43750	43750	43750	43700	6
525	20231024	104400	343593500	43750	43750	43750	43750	21
526	20231024	104300	342674750	43650	43750	43750	43650	15
527	20231024	104200	342019300	43750	43750	43750	43750	13
528	20231024	104100	341450550	43800	43800	43800	43800	12
529	20231024	104000	340924950	43800	43750	43800	43750	15
530	20231024	103900	340268300	43750	43650	43750	43650	561
531	20231024	103800	315771100	43600	43600	43600	43600	17
532	20231024	103700	315029900	43650	43650	43650	43650	22
533	20231024	103600	314069600	43650	43650	43650	43650	12
534	20231024	103500	313545800	43600	43650	43650	43600	17
535	20231024	103400	312804050	43650	43650	43650	43600	25
536	20231024	103300	311712950	43600	43600	43600	43600	57
537	20231024	103200	309227750	43600	43650	43650	43600	470
538	20231024	103100	288735650	43650	43650	43650	43650	5
539	20231024	103000	288517400	43650	43650	43650	43600	57
540	20231024	102900	286029650	43650	43650	43650	43650	0
541	20231024	102800	286029650	43650	43600	43650	43600	485
542	20231024	102700	264883350	43600	43650	43650	43600	421
543	20231024	102600	246526650	43650	43700	43700	43650	129
544	20231024	102500	240895700	43700	43700	43700	43700	7
545	20231024	102400	240589800	43650	43700	43700	43650	9
546	20231024	102300	240196550	43650	43650	43650	43650	218
547	20231024	102200	230680850	43700	43700	43700	43700	2
548	20231024	102100	230593450	43650	43700	43700	43650	11
549	20231024	102000	230112900	43650	43750	43750	43650	1051
550	20231024	101900	184185200	43750	43750	43750	43750	45
551	20231024	101800	182216450	43800	43800	43800	43800	3
552	20231024	101700	182085050	43800	43800	43800	43750	26
553	20231024	101600	180946550	43750	43750	43750	43750	0
554	20231024	101500	180946550	43750	43750	43750	43750	82
555	20231024	101400	177359050	43750	43800	43800	43750	25
556	20231024	101300	176264500	43750	43750	43750	43750	30
557	20231024	101200	174952000	43800	43800	43800	43800	184
558	20231024	101100	166892800	43750	43800	43800	43750	31
559	20231024	101000	165535550	43800	43750	43800	43750	34
560	20231024	100900	164047650	43800	43800	43800	43750	6
561	20231024	100800	163784950	43800	43800	43800	43800	2
562	20231024	100700	163697350	43800	43800	43800	43800	19
563	20231024	100600	162865150	43700	43850	43850	43700	88
564	20231024	100500	159013150	43850	43850	43850	43850	5
565	20231024	100400	158793900	43850	43850	43850	43850	8
566	20231024	100300	158443100	43850	43850	43850	43850	20
567	20231024	100200	157566100	43850	43900	43900	43850	7
568	20231024	100100	157258900	43900	43900	43900	43900	12
569	20231024	100000	156732100	43900	43900	43900	43900	18
570	20231024	095900	155941900	43900	44000	44000	43900	63
571	20231024	095800	153172450	44000	44000	44000	44000	10
572	20231024	095700	152732450	44000	44000	44000	44000	19
573	20231024	095600	151896450	44000	44000	44000	44000	10
574	20231024	095500	151456450	43950	43950	43950	43950	0
575	20231024	095400	151456450	43950	43950	43950	43950	89
576	20231024	095300	147544900	43950	43950	43950	43950	10
577	20231024	095200	147105400	43950	43900	43950	43900	21
578	20231024	095100	146183350	43900	43850	43900	43850	13
579	20231024	095000	145613100	43850	43700	43850	43700	394
580	20231024	094900	128376150	43700	43650	43700	43650	101
581	20231024	094800	123967450	43700	43750	43750	43700	439
582	20231024	094700	104783000	43750	43700	43750	43700	231
583	20231024	094600	94686850	43700	43700	43700	43700	34
584	20231024	094500	93201050	43750	43750	43750	43750	148
585	20231024	094400	86726050	43750	43800	43800	43750	146
586	20231024	094300	80337500	43800	43750	43800	43750	38
587	20231024	094200	78674850	43750	43750	43750	43750	1
588	20231024	094100	78631100	43750	43700	43750	43700	4
589	20231024	094000	78456250	43750	43750	43750	43750	5
590	20231024	093900	78237500	43750	43750	43750	43750	5
591	20231024	093800	78018750	43750	43750	43750	43750	39
592	20231024	093700	76312500	43750	43700	43750	43700	25
593	20231024	093600	75219300	43650	43550	43650	43550	94
594	20231024	093500	71122250	43500	43700	43700	43500	96
595	20231024	093400	66934000	43700	43650	43700	43650	34
596	20231024	093300	65449350	43650	43650	43650	43650	0
597	20231024	093200	65449350	43650	43700	43700	43650	29
598	20231024	093100	64182100	43650	43850	43850	43650	275
599	20231024	093000	52167600	43850	43950	43950	43850	87
600	20231024	092900	48348850	43950	44050	44050	43950	55
601	20231024	092800	45927450	44050	44050	44050	44050	0
602	20231024	092700	45927450	44050	44050	44050	44050	3
603	20231024	092600	45795300	44100	44100	44100	44100	10
604	20231024	092500	45354300	44050	44050	44050	44050	1
605	20231024	092400	45310250	44000	44000	44000	44000	14
606	20231024	092300	44694250	44000	43950	44000	43950	72
607	20231024	092200	41529350	43850	43800	43850	43800	78
608	20231024	092100	38112850	43800	43800	43800	43800	0
609	20231024	092000	38112850	43800	43800	43800	43800	129
610	20231024	091900	32462650	43800	43850	43900	43800	85
611	20231024	091800	28735700	43850	43850	43850	43850	0
612	20231024	091700	28735700	43850	43900	43900	43800	151
613	20231024	091600	22109250	43900	43950	43950	43900	46
614	20231024	091500	20088700	43950	43950	43950	43950	0
615	20231024	091400	20088700	43950	43950	43950	43950	19
616	20231024	091300	19253650	43900	43900	43900	43900	0
617	20231024	091200	19253650	43900	43900	43900	43900	54
618	20231024	091100	16883050	43850	43850	43850	43850	0
619	20231024	091000	16883050	43850	43850	43850	43850	29
620	20231024	090900	15611400	43850	43900	43900	43850	10
621	20231024	090800	15172800	43850	43900	43900	43850	12
622	20231024	090700	14646500	43850	43900	43900	43850	141
623	20231024	090600	8463600	43950	43950	43950	43950	0
624	20231024	090500	8463600	43950	43950	43950	43950	4
625	20231024	090400	8287800	44000	44050	44050	44000	26
626	20231024	090300	7143450	44100	43950	44100	43950	53
627	20231024	090200	4810100	44000	44000	44000	44000	5
628	20231024	090100	4590100	43700	44000	44000	43700	6
629	20231024	090000	4326700	44150	44150	44150	44150	68