KissMeData/344820/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	204000	255091300	41600	41600	41600	41600	36
3	20231017	203900	255091300	41600	41600	41600	41600	0
4	20231017	203800	255091300	41600	41600	41600	41600	0
5	20231017	203700	255091300	41600	41600	41600	41600	0
6	20231017	203600	255091300	41600	41600	41600	41600	0
7	20231017	203500	255091300	41600	41600	41600	41600	0
8	20231017	203400	255091300	41600	41600	41600	41600	0
9	20231017	203300	255091300	41600	41600	41600	41600	0
10	20231017	203200	255091300	41600	41600	41600	41600	0
11	20231017	203100	255091300	41600	41600	41600	41600	0
12	20231017	203000	255091300	41600	41600	41600	41600	0
13	20231017	202900	255091300	41600	41600	41600	41600	0
14	20231017	202800	255091300	41600	41600	41600	41600	0
15	20231017	202700	255091300	41600	41600	41600	41600	0
16	20231017	202600	255091300	41600	41600	41600	41600	0
17	20231017	202500	255091300	41600	41600	41600	41600	0
18	20231017	202400	255091300	41600	41600	41600	41600	0
19	20231017	202300	255091300	41600	41600	41600	41600	0
20	20231017	202200	255091300	41600	41600	41600	41600	0
21	20231017	202100	255091300	41600	41600	41600	41600	0
22	20231017	202000	255091300	41600	41600	41600	41600	0
23	20231017	201900	255091300	41600	41600	41600	41600	0
24	20231017	201800	255091300	41600	41600	41600	41600	0
25	20231017	201700	255091300	41600	41600	41600	41600	0
26	20231017	201600	255091300	41600	41600	41600	41600	0
27	20231017	201500	255091300	41600	41600	41600	41600	0
28	20231017	201400	255091300	41600	41600	41600	41600	0
29	20231017	201300	255091300	41600	41600	41600	41600	0
30	20231017	201200	255091300	41600	41600	41600	41600	0
31	20231017	201100	255091300	41600	41600	41600	41600	0
32	20231017	201000	255091300	41600	41600	41600	41600	36
33	20231017	200900	255091300	41600	41600	41600	41600	0
34	20231017	200800	255091300	41600	41600	41600	41600	0
35	20231017	200700	255091300	41600	41600	41600	41600	0
36	20231017	200600	255091300	41600	41600	41600	41600	0
37	20231017	200500	255091300	41600	41600	41600	41600	0
38	20231017	200400	255091300	41600	41600	41600	41600	0
39	20231017	200300	255091300	41600	41600	41600	41600	0
40	20231017	200200	255091300	41600	41600	41600	41600	0
41	20231017	200100	255091300	41600	41600	41600	41600	0
42	20231017	200000	255091300	41600	41600	41600	41600	0
43	20231017	195900	255091300	41600	41600	41600	41600	0
44	20231017	195800	255091300	41600	41600	41600	41600	0
45	20231017	195700	255091300	41600	41600	41600	41600	0
46	20231017	195600	255091300	41600	41600	41600	41600	0
47	20231017	195500	255091300	41600	41600	41600	41600	0
48	20231017	195400	255091300	41600	41600	41600	41600	0
49	20231017	195300	255091300	41600	41600	41600	41600	0
50	20231017	195200	255091300	41600	41600	41600	41600	0
51	20231017	195100	255091300	41600	41600	41600	41600	0
52	20231017	195000	255091300	41600	41600	41600	41600	0
53	20231017	194900	255091300	41600	41600	41600	41600	0
54	20231017	194800	255091300	41600	41600	41600	41600	0
55	20231017	194700	255091300	41600	41600	41600	41600	0
56	20231017	194600	255091300	41600	41600	41600	41600	0
57	20231017	194500	255091300	41600	41600	41600	41600	0
58	20231017	194400	255091300	41600	41600	41600	41600	0
59	20231017	194300	255091300	41600	41600	41600	41600	0
60	20231017	194200	255091300	41600	41600	41600	41600	0
61	20231017	194100	255091300	41600	41600	41600	41600	0
62	20231017	194000	255091300	41600	41600	41600	41600	36
63	20231017	193900	255091300	41600	41600	41600	41600	0
64	20231017	193800	255091300	41600	41600	41600	41600	0
65	20231017	193700	255091300	41600	41600	41600	41600	0
66	20231017	193600	255091300	41600	41600	41600	41600	0
67	20231017	193500	255091300	41600	41600	41600	41600	0
68	20231017	193400	255091300	41600	41600	41600	41600	0
69	20231017	193300	255091300	41600	41600	41600	41600	0
70	20231017	193200	255091300	41600	41600	41600	41600	0
71	20231017	193100	255091300	41600	41600	41600	41600	0
72	20231017	193000	255091300	41600	41600	41600	41600	0
73	20231017	192900	255091300	41600	41600	41600	41600	0
74	20231017	192800	255091300	41600	41600	41600	41600	0
75	20231017	192700	255091300	41600	41600	41600	41600	0
76	20231017	192600	255091300	41600	41600	41600	41600	0
77	20231017	192500	255091300	41600	41600	41600	41600	0
78	20231017	192400	255091300	41600	41600	41600	41600	0
79	20231017	192300	255091300	41600	41600	41600	41600	0
80	20231017	192200	255091300	41600	41600	41600	41600	0
81	20231017	192100	255091300	41600	41600	41600	41600	0
82	20231017	192000	255091300	41600	41600	41600	41600	0
83	20231017	191900	255091300	41600	41600	41600	41600	0
84	20231017	191800	255091300	41600	41600	41600	41600	0
85	20231017	191700	255091300	41600	41600	41600	41600	0
86	20231017	191600	255091300	41600	41600	41600	41600	0
87	20231017	191500	255091300	41600	41600	41600	41600	0
88	20231017	191400	255091300	41600	41600	41600	41600	0
89	20231017	191300	255091300	41600	41600	41600	41600	0
90	20231017	191200	255091300	41600	41600	41600	41600	0
91	20231017	191100	255091300	41600	41600	41600	41600	0
92	20231017	191000	255091300	41600	41600	41600	41600	36
93	20231017	190900	255091300	41600	41600	41600	41600	0
94	20231017	190800	255091300	41600	41600	41600	41600	0
95	20231017	190700	255091300	41600	41600	41600	41600	0
96	20231017	190600	255091300	41600	41600	41600	41600	0
97	20231017	190500	255091300	41600	41600	41600	41600	0
98	20231017	190400	255091300	41600	41600	41600	41600	0
99	20231017	190300	255091300	41600	41600	41600	41600	0
100	20231017	190200	255091300	41600	41600	41600	41600	0
101	20231017	190100	255091300	41600	41600	41600	41600	0
102	20231017	190000	255091300	41600	41600	41600	41600	0
103	20231017	185900	255091300	41600	41600	41600	41600	0
104	20231017	185800	255091300	41600	41600	41600	41600	0
105	20231017	185700	255091300	41600	41600	41600	41600	0
106	20231017	185600	255091300	41600	41600	41600	41600	0
107	20231017	185500	255091300	41600	41600	41600	41600	0
108	20231017	185400	255091300	41600	41600	41600	41600	0
109	20231017	185300	255091300	41600	41600	41600	41600	0
110	20231017	185200	255091300	41600	41600	41600	41600	0
111	20231017	185100	255091300	41600	41600	41600	41600	0
112	20231017	185000	255091300	41600	41600	41600	41600	0
113	20231017	184900	255091300	41600	41600	41600	41600	0
114	20231017	184800	255091300	41600	41600	41600	41600	0
115	20231017	184700	255091300	41600	41600	41600	41600	0
116	20231017	184600	255091300	41600	41600	41600	41600	0
117	20231017	184500	255091300	41600	41600	41600	41600	0
118	20231017	184400	255091300	41600	41600	41600	41600	0
119	20231017	184300	255091300	41600	41600	41600	41600	0
120	20231017	184200	255091300	41600	41600	41600	41600	0
121	20231017	184100	255091300	41600	41600	41600	41600	0
122	20231017	184000	255091300	41600	41600	41600	41600	36
123	20231017	183900	255091300	41600	41600	41600	41600	0
124	20231017	183800	255091300	41600	41600	41600	41600	0
125	20231017	183700	255091300	41600	41600	41600	41600	0
126	20231017	183600	255091300	41600	41600	41600	41600	0
127	20231017	183500	255091300	41600	41600	41600	41600	0
128	20231017	183400	255091300	41600	41600	41600	41600	0
129	20231017	183300	255091300	41600	41600	41600	41600	0
130	20231017	183200	255091300	41600	41600	41600	41600	0
131	20231017	183100	255091300	41600	41600	41600	41600	0
132	20231017	183000	255091300	41600	41600	41600	41600	0
133	20231017	182900	255091300	41600	41600	41600	41600	0
134	20231017	182800	255091300	41600	41600	41600	41600	0
135	20231017	182700	255091300	41600	41600	41600	41600	0
136	20231017	182600	255091300	41600	41600	41600	41600	0
137	20231017	182500	255091300	41600	41600	41600	41600	0
138	20231017	182400	255091300	41600	41600	41600	41600	0
139	20231017	182300	255091300	41600	41600	41600	41600	0
140	20231017	182200	255091300	41600	41600	41600	41600	0
141	20231017	182100	255091300	41600	41600	41600	41600	0
142	20231017	182000	255091300	41600	41600	41600	41600	0
143	20231017	181900	255091300	41600	41600	41600	41600	0
144	20231017	181800	255091300	41600	41600	41600	41600	0
145	20231017	181700	255091300	41600	41600	41600	41600	0
146	20231017	181600	255091300	41600	41600	41600	41600	0
147	20231017	181500	255091300	41600	41600	41600	41600	0
148	20231017	181400	255091300	41600	41600	41600	41600	0
149	20231017	181300	255091300	41600	41600	41600	41600	0
150	20231017	181200	255091300	41600	41600	41600	41600	0
151	20231017	181100	255091300	41600	41600	41600	41600	0
152	20231017	181000	255091300	41600	41600	41600	41600	36
153	20231017	180900	255091300	41600	41600	41600	41600	0
154	20231017	180800	255091300	41600	41600	41600	41600	0
155	20231017	180700	255091300	41600	41600	41600	41600	0
156	20231017	180600	255091300	41600	41600	41600	41600	0
157	20231017	180500	255091300	41600	41600	41600	41600	0
158	20231017	180400	255091300	41600	41600	41600	41600	0
159	20231017	180300	255091300	41600	41600	41600	41600	0
160	20231017	180200	255091300	41600	41600	41600	41600	0
161	20231017	180100	255091300	41600	41600	41600	41600	0
162	20231017	180000	255091300	41600	41600	41600	41600	0
163	20231017	175900	255091300	41600	41600	41600	41600	0
164	20231017	175800	255091300	41600	41600	41600	41600	0
165	20231017	175700	255091300	41600	41600	41600	41600	0
166	20231017	175600	255091300	41600	41600	41600	41600	0
167	20231017	175500	255091300	41600	41600	41600	41600	0
168	20231017	175400	255091300	41600	41600	41600	41600	0
169	20231017	175300	255091300	41600	41600	41600	41600	0
170	20231017	175200	255091300	41600	41600	41600	41600	0
171	20231017	175100	255091300	41600	41600	41600	41600	0
172	20231017	175000	255091300	41600	41600	41600	41600	0
173	20231017	174900	255091300	41600	41600	41600	41600	0
174	20231017	174800	255091300	41600	41600	41600	41600	0
175	20231017	174700	255091300	41600	41600	41600	41600	0
176	20231017	174600	255091300	41600	41600	41600	41600	0
177	20231017	174500	255091300	41600	41600	41600	41600	0
178	20231017	174400	255091300	41600	41600	41600	41600	0
179	20231017	174300	255091300	41600	41600	41600	41600	0
180	20231017	174200	255091300	41600	41600	41600	41600	0
181	20231017	174100	255091300	41600	41600	41600	41600	0
182	20231017	174000	255091300	41600	41600	41600	41600	36
183	20231017	173900	255091300	41600	41600	41600	41600	0
184	20231017	173800	255091300	41600	41600	41600	41600	0
185	20231017	173700	255091300	41600	41600	41600	41600	0
186	20231017	173600	255091300	41600	41600	41600	41600	0
187	20231017	173500	255091300	41600	41600	41600	41600	0
188	20231017	173400	255091300	41600	41600	41600	41600	0
189	20231017	173300	255091300	41600	41600	41600	41600	0
190	20231017	173200	255091300	41600	41600	41600	41600	0
191	20231017	173100	255091300	41600	41600	41600	41600	0
192	20231017	173000	255091300	41600	41600	41600	41600	0
193	20231017	172900	255091300	41600	41600	41600	41600	0
194	20231017	172800	255091300	41600	41600	41600	41600	0
195	20231017	172700	255091300	41600	41600	41600	41600	0
196	20231017	172600	255091300	41600	41600	41600	41600	0
197	20231017	172500	255091300	41600	41600	41600	41600	0
198	20231017	172400	255091300	41600	41600	41600	41600	0
199	20231017	172300	255091300	41600	41600	41600	41600	0
200	20231017	172200	255091300	41600	41600	41600	41600	0
201	20231017	172100	255091300	41600	41600	41600	41600	0
202	20231017	172000	255091300	41600	41600	41600	41600	0
203	20231017	171900	255091300	41600	41600	41600	41600	0
204	20231017	171800	255091300	41600	41600	41600	41600	0
205	20231017	171700	255091300	41600	41600	41600	41600	0
206	20231017	171600	255091300	41600	41600	41600	41600	0
207	20231017	171500	255091300	41600	41600	41600	41600	0
208	20231017	171400	255091300	41600	41600	41600	41600	0
209	20231017	171300	255091300	41600	41600	41600	41600	0
210	20231017	171200	255091300	41600	41600	41600	41600	0
211	20231017	171100	255091300	41600	41600	41600	41600	0
212	20231017	171000	255091300	41600	41600	41600	41600	36
213	20231017	170900	255091300	41600	41600	41600	41600	0
214	20231017	170800	255091300	41600	41600	41600	41600	0
215	20231017	170700	255091300	41600	41600	41600	41600	0
216	20231017	170600	255091300	41600	41600	41600	41600	0
217	20231017	170500	255091300	41600	41600	41600	41600	0
218	20231017	170400	255091300	41600	41600	41600	41600	0
219	20231017	170300	255091300	41600	41600	41600	41600	0
220	20231017	170200	255091300	41600	41600	41600	41600	0
221	20231017	170100	255091300	41600	41600	41600	41600	0
222	20231017	170000	255091300	41600	41600	41600	41600	0
223	20231017	165900	255091300	41600	41600	41600	41600	0
224	20231017	165800	255091300	41600	41600	41600	41600	0
225	20231017	165700	255091300	41600	41600	41600	41600	0
226	20231017	165600	255091300	41600	41600	41600	41600	0
227	20231017	165500	255091300	41600	41600	41600	41600	0
228	20231017	165400	255091300	41600	41600	41600	41600	0
229	20231017	165300	255091300	41600	41600	41600	41600	0
230	20231017	165200	255091300	41600	41600	41600	41600	0
231	20231017	165100	255091300	41600	41600	41600	41600	0
232	20231017	165000	255091300	41600	41600	41600	41600	0
233	20231017	164900	255091300	41600	41600	41600	41600	0
234	20231017	164800	255091300	41600	41600	41600	41600	0
235	20231017	164700	255091300	41600	41600	41600	41600	0
236	20231017	164600	255091300	41600	41600	41600	41600	0
237	20231017	164500	255091300	41600	41600	41600	41600	0
238	20231017	164400	255091300	41600	41600	41600	41600	0
239	20231017	164300	255091300	41600	41600	41600	41600	0
240	20231017	164200	255091300	41600	41600	41600	41600	0
241	20231017	164100	255091300	41600	41600	41600	41600	0
242	20231017	164000	255091300	41600	41600	41600	41600	36
243	20231017	163900	255091300	41600	41600	41600	41600	0
244	20231017	163800	255091300	41600	41600	41600	41600	0
245	20231017	163700	255091300	41600	41600	41600	41600	0
246	20231017	163600	255091300	41600	41600	41600	41600	0
247	20231017	163500	255091300	41600	41600	41600	41600	0
248	20231017	163400	255091300	41600	41600	41600	41600	0
249	20231017	163300	255091300	41600	41600	41600	41600	0
250	20231017	163200	255091300	41600	41600	41600	41600	0
251	20231017	163100	255091300	41600	41600	41600	41600	0
252	20231017	163000	255091300	41600	41600	41600	41600	0
253	20231017	162900	255091300	41600	41600	41600	41600	0
254	20231017	162800	255091300	41600	41600	41600	41600	0
255	20231017	162700	255091300	41600	41600	41600	41600	0
256	20231017	162600	255091300	41600	41600	41600	41600	0
257	20231017	162500	255091300	41600	41600	41600	41600	0
258	20231017	162400	255091300	41600	41600	41600	41600	0
259	20231017	162300	255091300	41600	41600	41600	41600	0
260	20231017	162200	255091300	41600	41600	41600	41600	0
261	20231017	162100	255091300	41600	41600	41600	41600	0
262	20231017	162000	255091300	41600	41600	41600	41600	0
263	20231017	161900	255091300	41600	41600	41600	41600	0
264	20231017	161800	255091300	41600	41600	41600	41600	0
265	20231017	161700	255091300	41600	41600	41600	41600	0
266	20231017	161600	255091300	41600	41600	41600	41600	0
267	20231017	161500	255091300	41600	41600	41600	41600	0
268	20231017	161400	255091300	41600	41600	41600	41600	0
269	20231017	161300	255091300	41600	41600	41600	41600	0
270	20231017	161200	255091300	41600	41600	41600	41600	0
271	20231017	161100	255091300	41600	41600	41600	41600	0
272	20231017	161000	255091300	41600	41600	41600	41600	36
273	20231017	160900	255091300	41600	41600	41600	41600	0
274	20231017	160800	255091300	41600	41600	41600	41600	0
275	20231017	160700	255091300	41600	41600	41600	41600	0
276	20231017	160600	255091300	41600	41600	41600	41600	0
277	20231017	160500	255091300	41600	41600	41600	41600	0
278	20231017	160400	255091300	41600	41600	41600	41600	0
279	20231017	160300	255091300	41600	41600	41600	41600	0
280	20231017	160200	255091300	41600	41600	41600	41600	0
281	20231017	160100	255091300	41600	41600	41600	41600	0
282	20231017	160000	255091300	41600	41600	41600	41600	0
283	20231017	155900	255091300	41600	41600	41600	41600	0
284	20231017	155800	255091300	41600	41600	41600	41600	0
285	20231017	155700	255091300	41600	41600	41600	41600	0
286	20231017	155600	255091300	41600	41600	41600	41600	0
287	20231017	155500	255091300	41600	41600	41600	41600	0
288	20231017	155400	255091300	41600	41600	41600	41600	0
289	20231017	155300	255091300	41600	41600	41600	41600	0
290	20231017	155200	255091300	41600	41600	41600	41600	0
291	20231017	155100	255091300	41600	41600	41600	41600	0
292	20231017	155000	255091300	41600	41600	41600	41600	0
293	20231017	154900	255091300	41600	41600	41600	41600	0
294	20231017	154800	255091300	41600	41600	41600	41600	0
295	20231017	154700	255091300	41600	41600	41600	41600	0
296	20231017	154600	255091300	41600	41600	41600	41600	0
297	20231017	154500	255091300	41600	41600	41600	41600	0
298	20231017	154400	255091300	41600	41600	41600	41600	0
299	20231017	154300	255091300	41600	41600	41600	41600	0
300	20231017	154200	255091300	41600	41600	41600	41600	0
301	20231017	154100	255091300	41600	41600	41600	41600	0
302	20231017	154000	255091300	41600	41600	41600	41600	36
303	20231017	153900	255091300	41600	41600	41600	41600	0
304	20231017	153800	255091300	41600	41600	41600	41600	0
305	20231017	153700	255091300	41600	41600	41600	41600	0
306	20231017	153600	255091300	41600	41600	41600	41600	0
307	20231017	153500	255091300	41600	41600	41600	41600	0
308	20231017	153400	255091300	41600	41600	41600	41600	0
309	20231017	153300	255091300	41600	41600	41600	41600	0
310	20231017	153200	255091300	41600	41600	41600	41600	0
311	20231017	153100	255091300	41600	41600	41600	41600	0
312	20231017	153000	255091300	41600	41600	41600	41600	36
313	20231017	152900	253593700	41600	41600	41600	41600	0
314	20231017	152800	253593700	41600	41600	41600	41600	0
315	20231017	152700	253593700	41600	41600	41600	41600	0
316	20231017	152600	253593700	41600	41600	41600	41600	0
317	20231017	152500	253593700	41600	41600	41600	41600	0
318	20231017	152400	253593700	41600	41600	41600	41600	0
319	20231017	152300	253593700	41600	41600	41600	41600	0
320	20231017	152200	253593700	41600	41600	41600	41600	0
321	20231017	152100	253593700	41600	41600	41600	41600	0
322	20231017	152000	253593700	41600	41600	41600	41600	0
323	20231017	151900	253593700	41600	41600	41600	41600	6
324	20231017	151800	253344100	41600	41600	41600	41600	0
325	20231017	151700	253344100	41600	41550	41600	41550	128
326	20231017	151600	248019700	41600	41500	41600	41500	54
327	20231017	151500	245777700	41500	41450	41500	41450	10
328	20231017	151400	245363050	41450	41450	41450	41450	0
329	20231017	151300	245363050	41450	41500	41500	41450	121
330	20231017	151200	240342200	41500	41500	41500	41500	10
331	20231017	151100	239927200	41450	41500	41500	41450	10
332	20231017	151000	239512450	41500	41500	41500	41450	13
333	20231017	150900	238973250	41450	41450	41450	41450	10
334	20231017	150800	238558750	41450	41450	41450	41450	25
335	20231017	150700	237522500	41500	41500	41500	41500	3
336	20231017	150600	237398000	41500	41500	41500	41450	36
337	20231017	150500	235905550	41500	41500	41500	41500	7
338	20231017	150400	235615050	41500	41450	41500	41450	9
339	20231017	150300	235241800	41450	41400	41450	41400	7
340	20231017	150200	234951950	41450	41450	41500	41450	11
341	20231017	150100	234495850	41450	41400	41450	41400	13
342	20231017	150000	233957250	41450	41450	41450	41450	12
343	20231017	145900	233459850	41400	41450	41450	41400	14
344	20231017	145800	232880200	41450	41450	41450	41450	2
345	20231017	145700	232797300	41400	41450	41450	41400	13
346	20231017	145600	232258700	41450	41450	41450	41400	21
347	20231017	145500	231388500	41400	41450	41450	41400	13
348	20231017	145400	230850050	41400	41450	41450	41400	25
349	20231017	145300	229814050	41450	41450	41450	41450	4
350	20231017	145200	229648250	41400	41450	41450	41400	22
351	20231017	145100	228737050	41450	41400	41450	41400	7
352	20231017	145000	228447150	41450	41500	41500	41450	50
353	20231017	144900	226373300	41500	41450	41500	41450	11
354	20231017	144800	225917100	41450	41500	41500	41450	14
355	20231017	144700	225336500	41500	41500	41500	41450	77
356	20231017	144600	222144250	41500	41500	41500	41500	3
357	20231017	144500	222019750	41450	41500	41500	41450	8
358	20231017	144400	221688000	41450	41550	41550	41450	21
359	20231017	144300	220817250	41550	41550	41550	41550	8
360	20231017	144200	220484850	41450	41450	41450	41450	5
361	20231017	144100	220277600	41450	41450	41500	41450	55
362	20231017	144000	217997250	41450	41450	41450	41450	5
363	20231017	143900	217790000	41500	41450	41500	41450	16
364	20231017	143800	217126250	41450	41500	41500	41450	20
365	20231017	143700	216296950	41500	41500	41500	41450	12
366	20231017	143600	215799200	41500	41500	41500	41500	4
367	20231017	143500	215633200	41500	41500	41500	41450	28
368	20231017	143400	214472250	41500	41500	41500	41500	1
369	20231017	143300	214430750	41450	41500	41550	41450	54
370	20231017	143200	212189600	41550	41500	41550	41500	7
371	20231017	143100	211899000	41550	41500	41550	41500	12
372	20231017	143000	211400800	41550	41500	41550	41500	24
373	20231017	142900	210404550	41500	41500	41500	41500	0
374	20231017	142800	210404550	41500	41550	41550	41500	12
375	20231017	142700	209906200	41550	41550	41550	41500	13
376	20231017	142600	209366450	41500	41550	41550	41500	9
377	20231017	142500	208992750	41550	41500	41550	41500	18
378	20231017	142400	208245100	41550	41500	41550	41500	10
379	20231017	142300	207830000	41550	41550	41550	41500	19
380	20231017	142200	207040800	41500	41500	41500	41500	0
381	20231017	142100	207040800	41500	41550	41550	41500	9
382	20231017	142000	206667150	41500	41500	41550	41500	22
383	20231017	141900	205753750	41550	41550	41550	41550	2
384	20231017	141800	205670650	41550	41500	41550	41500	11
385	20231017	141700	205213850	41500	41500	41500	41500	8
386	20231017	141600	204881850	41500	41550	41550	41500	12
387	20231017	141500	204383500	41550	41500	41550	41500	72
388	20231017	141400	201395400	41500	41500	41550	41500	145
389	20231017	141300	195376900	41550	41500	41550	41500	16
390	20231017	141200	194712700	41550	41600	41600	41550	12
391	20231017	141100	194213600	41600	41500	41600	41500	14
392	20231017	141000	193631900	41550	41550	41550	41550	4
393	20231017	140900	193465700	41600	41550	41600	41500	14
394	20231017	140800	192884100	41550	41550	41550	41550	0
395	20231017	140700	192884100	41550	41550	41550	41550	5
396	20231017	140600	192676350	41550	41600	41600	41550	7
397	20231017	140500	192385250	41600	41600	41600	41600	6
398	20231017	140400	192135650	41600	41550	41600	41550	4
399	20231017	140300	191969400	41550	41550	41550	41550	4
400	20231017	140200	191803200	41600	41600	41600	41600	2
401	20231017	140100	191720000	41600	41550	41600	41500	9
402	20231017	140000	191345850	41550	41550	41550	41550	3
403	20231017	135900	191221200	41550	41550	41550	41550	6
404	20231017	135800	190971900	41600	41600	41600	41600	19
405	20231017	135700	190181500	41600	41600	41600	41600	4
406	20231017	135600	190015100	41600	41600	41600	41550	13
407	20231017	135500	189474700	41600	41600	41600	41600	4
408	20231017	135400	189308300	41550	41550	41550	41550	0
409	20231017	135300	189308300	41550	41550	41550	41550	3
410	20231017	135200	189183650	41550	41600	41600	41550	8
411	20231017	135100	188851050	41600	41600	41600	41600	4
412	20231017	135000	188684650	41600	41550	41600	41550	5
413	20231017	134900	188476850	41550	41550	41600	41550	39
414	20231017	134800	186856150	41600	41600	41600	41600	5
415	20231017	134700	186648150	41600	41600	41600	41600	5
416	20231017	134600	186440150	41600	41600	41600	41600	8
417	20231017	134500	186107350	41600	41550	41600	41550	11
418	20231017	134400	185650150	41600	41600	41600	41600	5
419	20231017	134300	185442150	41600	41600	41600	41600	2
420	20231017	134200	185358950	41600	41550	41600	41550	12
421	20231017	134100	184860100	41600	41600	41600	41550	91
422	20231017	134000	181075600	41600	41550	41600	41500	29
423	20231017	133900	179871400	41550	41550	41550	41550	0
424	20231017	133800	179871400	41550	41600	41600	41500	21
425	20231017	133700	178999300	41600	41600	41600	41600	0
426	20231017	133600	178999300	41600	41600	41600	41600	2
427	20231017	133500	178916100	41600	41500	41600	41500	12
428	20231017	133400	178417800	41550	41550	41550	41550	0
429	20231017	133300	178417800	41550	41500	41550	41500	20
430	20231017	133200	177587550	41550	41550	41550	41550	0
431	20231017	133100	177587550	41550	41600	41600	41550	3
432	20231017	133000	177462800	41600	41500	41600	41500	7
433	20231017	132900	177171800	41550	41550	41550	41550	0
434	20231017	132800	177171800	41550	41550	41550	41550	7
435	20231017	132700	176880950	41500	41550	41550	41500	21
436	20231017	132600	176008800	41550	41550	41550	41550	14
437	20231017	132500	175427100	41550	41500	41550	41500	164
438	20231017	132400	168620200	41550	41500	41550	41500	12
439	20231017	132300	168122000	41550	41550	41550	41550	4
440	20231017	132200	167955800	41550	41550	41550	41550	0
441	20231017	132100	167955800	41550	41550	41550	41550	4
442	20231017	132000	167789600	41500	41500	41500	41500	7
443	20231017	131900	167499100	41550	41550	41550	41550	6
444	20231017	131800	167249800	41550	41550	41550	41550	0
445	20231017	131700	167249800	41550	41550	41550	41550	6
446	20231017	131600	167000500	41600	41600	41600	41600	2
447	20231017	131500	166917300	41600	41600	41600	41600	0
448	20231017	131400	166917300	41600	41600	41600	41600	0
449	20231017	131300	166917300	41600	41600	41600	41550	12
450	20231017	131200	166418500	41600	41600	41600	41600	1
451	20231017	131100	166376900	41600	41600	41600	41600	1
452	20231017	131000	166335300	41600	41500	41600	41500	50
453	20231017	130900	164257750	41550	41550	41550	41550	0
454	20231017	130800	164257750	41550	41550	41550	41550	2
455	20231017	130700	164174650	41550	41550	41550	41550	4
456	20231017	130600	164008450	41550	41600	41600	41550	4
457	20231017	130500	163842100	41600	41550	41600	41550	31
458	20231017	130400	162553850	41550	41550	41550	41550	1
459	20231017	130300	162512300	41550	41550	41550	41550	6
460	20231017	130200	162263000	41550	41550	41550	41550	0
461	20231017	130100	162263000	41550	41550	41550	41550	2
462	20231017	130000	162179900	41550	41550	41550	41550	3
463	20231017	125900	162055250	41550	41550	41550	41550	0
464	20231017	125800	162055250	41550	41550	41550	41550	4
465	20231017	125700	161889050	41550	41550	41550	41550	0
466	20231017	125600	161889050	41550	41550	41550	41550	4
467	20231017	125500	161722850	41600	41500	41600	41500	6
468	20231017	125400	161473350	41550	41550	41550	41550	0
469	20231017	125300	161473350	41550	41550	41550	41550	3
470	20231017	125200	161348700	41500	41500	41500	41500	8
471	20231017	125100	161016700	41550	41550	41550	41550	4
472	20231017	125000	160850500	41550	41550	41550	41550	0
473	20231017	124900	160850500	41550	41550	41550	41550	4
474	20231017	124800	160684300	41600	41600	41600	41600	0
475	20231017	124700	160684300	41600	41550	41600	41550	159
476	20231017	124600	154077600	41600	41600	41600	41600	2
477	20231017	124500	153994400	41550	41600	41600	41550	11
478	20231017	124400	153537200	41600	41600	41600	41600	0
479	20231017	124300	153537200	41600	41550	41600	41550	53
480	20231017	124200	151334750	41500	41500	41500	41500	8
481	20231017	124100	151002750	41550	41550	41550	41550	3
482	20231017	124000	150878100	41550	41550	41550	41550	6
483	20231017	123900	150628800	41500	41500	41500	41500	0
484	20231017	123800	150628800	41500	41550	41550	41500	11
485	20231017	123700	150172100	41550	41550	41550	41550	1
486	20231017	123600	150130550	41550	41550	41550	41550	3
487	20231017	123500	150005900	41500	41500	41500	41500	8
488	20231017	123400	149673900	41550	41550	41550	41550	7
489	20231017	123300	149383050	41550	41550	41550	41550	0
490	20231017	123200	149383050	41550	41550	41550	41550	2
491	20231017	123100	149299950	41550	41600	41600	41550	4
492	20231017	123000	149133650	41550	41550	41550	41550	2
493	20231017	122900	149050550	41550	41550	41550	41550	0
494	20231017	122800	149050550	41550	41550	41550	41550	5
495	20231017	122700	148842800	41600	41600	41600	41600	4
496	20231017	122600	148676400	41600	41600	41600	41600	2
497	20231017	122500	148593200	41550	41550	41550	41550	1
498	20231017	122400	148551650	41550	41500	41550	41500	10
499	20231017	122300	148136550	41550	41450	41550	41450	78
500	20231017	122200	144901750	41500	41500	41500	41500	2
501	20231017	122100	144818750	41500	41450	41500	41450	9
502	20231017	122000	144445650	41500	41500	41500	41500	4
503	20231017	121900	144279650	41500	41500	41500	41500	0
504	20231017	121800	144279650	41500	41500	41500	41500	8
505	20231017	121700	143947650	41450	41500	41500	41450	14
506	20231017	121600	143367000	41500	41500	41500	41500	5
507	20231017	121500	143159500	41500	41500	41500	41500	2
508	20231017	121400	143076500	41500	41450	41500	41450	12
509	20231017	121300	142578900	41500	41500	41500	41500	11
510	20231017	121200	142122400	41450	41450	41450	41450	0
511	20231017	121100	142122400	41450	41450	41450	41450	12
512	20231017	121000	141625000	41450	41400	41450	41400	11
513	20231017	120900	141169450	41400	41400	41400	41400	17
514	20231017	120800	140465650	41400	41400	41400	41400	0
515	20231017	120700	140465650	41400	41450	41450	41400	4
516	20231017	120600	140299900	41500	41500	41500	41500	0
517	20231017	120500	140299900	41500	41450	41500	41450	22
518	20231017	120400	139387850	41500	41500	41500	41500	0
519	20231017	120300	139387850	41500	41450	41500	41450	10
520	20231017	120200	138973250	41450	41450	41450	41450	0
521	20231017	120100	138973250	41450	41450	41450	41450	0
522	20231017	120000	138973250	41450	41450	41450	41450	8
523	20231017	115900	138641650	41450	41450	41450	41450	4
524	20231017	115800	138475850	41450	41450	41450	41450	10
525	20231017	115700	138061350	41500	41500	41500	41500	0
526	20231017	115600	138061350	41500	41450	41500	41450	16
527	20231017	115500	137398000	41450	41450	41450	41450	1
528	20231017	115400	137356550	41450	41500	41500	41450	8
529	20231017	115300	137024700	41500	41500	41500	41500	3
530	20231017	115200	136900200	41500	41500	41500	41500	0
531	20231017	115100	136900200	41500	41500	41500	41500	4
532	20231017	115000	136734200	41550	41550	41550	41550	0
533	20231017	114900	136734200	41550	41550	41550	41550	54
534	20231017	114800	134490500	41550	41550	41550	41550	18
535	20231017	114700	133742600	41550	41550	41550	41550	4
536	20231017	114600	133576400	41550	41550	41550	41550	10
537	20231017	114500	133160900	41550	41550	41550	41550	1
538	20231017	114400	133119350	41550	41550	41550	41550	3
539	20231017	114300	132994700	41550	41550	41550	41550	0
540	20231017	114200	132994700	41550	41600	41600	41550	8
541	20231017	114100	132662100	41600	41600	41600	41600	0
542	20231017	114000	132662100	41600	41600	41600	41600	68
543	20231017	113900	129833300	41650	41500	41650	41500	109
544	20231017	113800	125300050	41500	41500	41500	41500	8
545	20231017	113700	124968050	41500	41500	41500	41500	3
546	20231017	113600	124843550	41500	41500	41500	41500	0
547	20231017	113500	124843550	41500	41500	41500	41500	3
548	20231017	113400	124719050	41500	41500	41500	41500	4
549	20231017	113300	124553050	41550	41550	41550	41550	28
550	20231017	113200	123389650	41550	41450	41550	41450	153
551	20231017	113100	117035200	41450	41450	41450	41450	24
552	20231017	113000	116040400	41500	41450	41500	41450	5
553	20231017	112900	115833100	41450	41450	41450	41450	0
554	20231017	112800	115833100	41450	41500	41500	41450	10
555	20231017	112700	115418250	41500	41500	41500	41500	3
556	20231017	112600	115293750	41500	41500	41500	41500	0
557	20231017	112500	115293750	41500	41500	41500	41500	4
558	20231017	112400	115127750	41500	41500	41500	41500	7
559	20231017	112300	114837250	41500	41500	41500	41500	3
560	20231017	112200	114712750	41500	41500	41500	41500	0
561	20231017	112100	114712750	41500	41500	41500	41500	12
562	20231017	112000	114214750	41500	41500	41500	41500	83
563	20231017	111900	110770250	41500	41450	41500	41450	31
564	20231017	111800	109483800	41450	41450	41450	41450	3
565	20231017	111700	109359450	41450	41450	41450	41450	11
566	20231017	111600	108903500	41450	41450	41450	41450	1
567	20231017	111500	108862050	41400	41400	41400	41400	0
568	20231017	111400	108862050	41400	41400	41400	41400	7
569	20231017	111300	108572250	41400	41400	41400	41400	0
570	20231017	111200	108572250	41400	41400	41400	41400	0
571	20231017	111100	108572250	41400	41400	41400	41400	25
572	20231017	111000	107537250	41400	41450	41450	41400	10
573	20231017	110900	107123150	41450	41450	41450	41450	0
574	20231017	110800	107123150	41450	41450	41450	41450	2
575	20231017	110700	107040250	41450	41450	41450	41450	3
576	20231017	110600	106915900	41450	41450	41450	41450	0
577	20231017	110500	106915900	41450	41450	41450	41450	16
578	20231017	110400	106252700	41400	41400	41400	41400	0
579	20231017	110300	106252700	41400	41400	41400	41400	7
580	20231017	110200	105962900	41400	41400	41400	41400	0
581	20231017	110100	105962900	41400	41400	41400	41400	0
582	20231017	110000	105962900	41400	41400	41400	41400	8
583	20231017	105900	105631700	41400	41400	41400	41400	0
584	20231017	105800	105631700	41400	41400	41400	41400	8
585	20231017	105700	105300500	41450	41450	41450	41450	0
586	20231017	105600	105300500	41450	41450	41450	41450	0
587	20231017	105500	105300500	41450	41350	41450	41350	2
588	20231017	105400	105217700	41400	41400	41400	41400	20
589	20231017	105300	104389700	41350	41400	41400	41350	8
590	20231017	105200	104058850	41350	41350	41350	41350	0
591	20231017	105100	104058850	41350	41350	41350	41350	73
592	20231017	105000	101040300	41350	41350	41350	41350	93
593	20231017	104900	97194750	41350	41350	41350	41350	8
594	20231017	104800	96863950	41400	41400	41400	41400	0
595	20231017	104700	96863950	41400	41400	41400	41400	5
596	20231017	104600	96656950	41350	41400	41400	41350	25
597	20231017	104500	95623150	41350	41350	41350	41350	0
598	20231017	104400	95623150	41350	41350	41350	41350	0
599	20231017	104300	95623150	41350	41350	41350	41350	0
600	20231017	104200	95623150	41350	41350	41350	41350	7
601	20231017	104100	95333700	41350	41350	41350	41350	0
602	20231017	104000	95333700	41350	41350	41350	41350	89
603	20231017	103900	91653550	41400	41400	41400	41400	0
604	20231017	103800	91653550	41400	41400	41400	41400	0
605	20231017	103700	91653550	41400	41400	41400	41400	10
606	20231017	103600	91239550	41350	41400	41400	41350	21
607	20231017	103500	90371100	41400	41400	41400	41400	8
608	20231017	103400	90039900	41400	41400	41400	41400	124
609	20231017	103300	84906300	41450	41450	41450	41450	0
610	20231017	103200	84906300	41450	41500	41500	41450	2
611	20231017	103100	84823350	41500	41500	41500	41500	1
612	20231017	103000	84781850	41400	41400	41400	41400	20
613	20231017	102900	83953850	41450	41450	41450	41450	7
614	20231017	102800	83663700	41450	41450	41450	41450	59
615	20231017	102700	81218150	41450	41450	41450	41450	0
616	20231017	102600	81218150	41450	41450	41450	41450	0
617	20231017	102500	81218150	41450	41500	41500	41450	31
618	20231017	102400	79932650	41550	41550	41550	41550	0
619	20231017	102300	79932650	41550	41500	41550	41500	79
620	20231017	102200	76654050	41500	41500	41500	41500	0
621	20231017	102100	76654050	41500	41500	41500	41500	7
622	20231017	102000	76363550	41550	41550	41550	41550	0
623	20231017	101900	76363550	41550	41550	41550	41550	0
624	20231017	101800	76363550	41550	41550	41550	41550	3
625	20231017	101700	76238900	41600	41600	41600	41600	1
626	20231017	101600	76197300	41550	41550	41550	41550	0
627	20231017	101500	76197300	41550	41550	41550	41550	20
628	20231017	101400	75366300	41550	41600	41600	41550	9
629	20231017	101300	74992300	41600	41600	41600	41600	1
630	20231017	101200	74950700	41600	41600	41600	41600	0
631	20231017	101100	74950700	41600	41550	41600	41550	8
632	20231017	101000	74618250	41550	41550	41550	41550	0
633	20231017	100900	74618250	41550	41550	41550	41550	0
634	20231017	100800	74618250	41550	41550	41550	41550	1
635	20231017	100700	74576700	41550	41550	41550	41550	8
636	20231017	100600	74244300	41550	41550	41550	41550	0
637	20231017	100500	74244300	41550	41550	41550	41550	0
638	20231017	100400	74244300	41550	41550	41550	41550	8
639	20231017	100300	73911900	41550	41550	41550	41550	0
640	20231017	100200	73911900	41550	41550	41550	41550	0
641	20231017	100100	73911900	41550	41550	41550	41550	0
642	20231017	100000	73911900	41550	41550	41550	41550	7
643	20231017	095900	73621050	41550	41550	41550	41550	0
644	20231017	095800	73621050	41550	41550	41550	41550	4
645	20231017	095700	73454850	41550	41550	41550	41550	3
646	20231017	095600	73330200	41500	41550	41550	41500	12
647	20231017	095500	72831650	41500	41500	41500	41500	0
648	20231017	095400	72831650	41500	41500	41500	41500	0
649	20231017	095300	72831650	41500	41600	41600	41500	395
650	20231017	095200	56401350	41600	41600	41600	41600	0
651	20231017	095100	56401350	41600	41600	41600	41600	0
652	20231017	095000	56401350	41600	41650	41650	41600	8
653	20231017	094900	56068500	41650	41650	41650	41650	0
654	20231017	094800	56068500	41650	41650	41650	41650	3
655	20231017	094700	55943550	41650	41650	41650	41650	0
656	20231017	094600	55943550	41650	41650	41650	41650	8
657	20231017	094500	55610350	41650	41700	41700	41650	2
658	20231017	094400	55527000	41600	41600	41600	41600	0
659	20231017	094300	55527000	41600	41650	41650	41600	59
660	20231017	094200	53070050	41600	41600	41600	41600	0
661	20231017	094100	53070050	41600	41650	41650	41600	97
662	20231017	094000	49034000	41600	41600	41600	41600	0
663	20231017	093900	49034000	41600	41600	41600	41600	7
664	20231017	093800	48742800	41600	41600	41600	41600	0
665	20231017	093700	48742800	41600	41650	41650	41600	130
666	20231017	093600	43334650	41600	41600	41600	41600	8
667	20231017	093500	43001850	41650	41650	41650	41650	0
668	20231017	093400	43001850	41650	41650	41650	41650	1
669	20231017	093300	42960200	41650	41650	41650	41650	0
670	20231017	093200	42960200	41650	41650	41650	41650	7
671	20231017	093100	42668650	41700	41650	41700	41650	11
672	20231017	093000	42210450	41650	41650	41650	41650	4
673	20231017	092900	42043850	41650	41650	41650	41650	7
674	20231017	092800	41752300	41650	41650	41650	41650	36
675	20231017	092700	40252900	41700	41700	41700	41700	9
676	20231017	092600	39877600	41650	41650	41650	41650	0
677	20231017	092500	39877600	41650	41650	41650	41650	0
678	20231017	092400	39877600	41650	41650	41650	41650	0
679	20231017	092300	39877600	41650	41650	41650	41650	0
680	20231017	092200	39877600	41650	41650	41650	41650	0
681	20231017	092100	39877600	41650	41650	41650	41650	56
682	20231017	092000	37545200	41650	41650	41650	41650	0
683	20231017	091900	37545200	41650	41650	41650	41650	1
684	20231017	091800	37503550	41650	41650	41650	41650	31
685	20231017	091700	36212400	41600	41600	41600	41600	2
686	20231017	091600	36129200	41600	41650	41650	41600	9
687	20231017	091500	35754700	41650	41650	41650	41650	0
688	20231017	091400	35754700	41650	41650	41650	41650	0
689	20231017	091300	35754700	41650	41650	41650	41650	0
690	20231017	091200	35754700	41650	41700	41700	41600	91
691	20231017	091100	31963550	41650	41650	41650	41650	0
692	20231017	091000	31963550	41650	41750	41750	41650	7
693	20231017	090900	31671800	41800	41800	41800	41800	0
694	20231017	090800	31671800	41800	41750	41800	41750	29
695	20231017	090700	30460700	41800	41650	41800	41650	385
696	20231017	090600	14421850	41600	41650	41650	41600	113
697	20231017	090500	9715700	41700	41700	41700	41700	127
698	20231017	090400	4419800	41800	41700	41850	41700	72
699	20231017	090300	1416100	41650	41650	41650	41650	2
700	20231017	090200	1332800	41650	41650	41650	41650	6
701	20231017	090100	1082900	41650	41650	41650	41650	0
702	20231017	090000	1082900	41650	41650	41650	41650	26