KissMeData/298020/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203300	3773523000	299500	299500	299500	299500	906
3	20231019	203200	3773523000	299500	299500	299500	299500	0
4	20231019	203100	3773523000	299500	299500	299500	299500	0
5	20231019	203000	3773523000	299500	299500	299500	299500	0
6	20231019	202900	3773523000	299500	299500	299500	299500	0
7	20231019	202800	3773523000	299500	299500	299500	299500	0
8	20231019	202700	3773523000	299500	299500	299500	299500	0
9	20231019	202600	3773523000	299500	299500	299500	299500	0
10	20231019	202500	3773523000	299500	299500	299500	299500	0
11	20231019	202400	3773523000	299500	299500	299500	299500	0
12	20231019	202300	3773523000	299500	299500	299500	299500	0
13	20231019	202200	3773523000	299500	299500	299500	299500	0
14	20231019	202100	3773523000	299500	299500	299500	299500	0
15	20231019	202000	3773523000	299500	299500	299500	299500	0
16	20231019	201900	3773523000	299500	299500	299500	299500	0
17	20231019	201800	3773523000	299500	299500	299500	299500	0
18	20231019	201700	3773523000	299500	299500	299500	299500	0
19	20231019	201600	3773523000	299500	299500	299500	299500	0
20	20231019	201500	3773523000	299500	299500	299500	299500	0
21	20231019	201400	3773523000	299500	299500	299500	299500	0
22	20231019	201300	3773523000	299500	299500	299500	299500	0
23	20231019	201200	3773523000	299500	299500	299500	299500	0
24	20231019	201100	3773523000	299500	299500	299500	299500	0
25	20231019	201000	3773523000	299500	299500	299500	299500	0
26	20231019	200900	3773523000	299500	299500	299500	299500	0
27	20231019	200800	3773523000	299500	299500	299500	299500	0
28	20231019	200700	3773523000	299500	299500	299500	299500	0
29	20231019	200600	3773523000	299500	299500	299500	299500	0
30	20231019	200500	3773523000	299500	299500	299500	299500	0
31	20231019	200400	3773523000	299500	299500	299500	299500	0
32	20231019	200300	3773523000	299500	299500	299500	299500	906
33	20231019	200200	3773523000	299500	299500	299500	299500	0
34	20231019	200100	3773523000	299500	299500	299500	299500	0
35	20231019	200000	3773523000	299500	299500	299500	299500	0
36	20231019	195900	3773523000	299500	299500	299500	299500	0
37	20231019	195800	3773523000	299500	299500	299500	299500	0
38	20231019	195700	3773523000	299500	299500	299500	299500	0
39	20231019	195600	3773523000	299500	299500	299500	299500	0
40	20231019	195500	3773523000	299500	299500	299500	299500	0
41	20231019	195400	3773523000	299500	299500	299500	299500	0
42	20231019	195300	3773523000	299500	299500	299500	299500	0
43	20231019	195200	3773523000	299500	299500	299500	299500	0
44	20231019	195100	3773523000	299500	299500	299500	299500	0
45	20231019	195000	3773523000	299500	299500	299500	299500	0
46	20231019	194900	3773523000	299500	299500	299500	299500	0
47	20231019	194800	3773523000	299500	299500	299500	299500	0
48	20231019	194700	3773523000	299500	299500	299500	299500	0
49	20231019	194600	3773523000	299500	299500	299500	299500	0
50	20231019	194500	3773523000	299500	299500	299500	299500	0
51	20231019	194400	3773523000	299500	299500	299500	299500	0
52	20231019	194300	3773523000	299500	299500	299500	299500	0
53	20231019	194200	3773523000	299500	299500	299500	299500	0
54	20231019	194100	3773523000	299500	299500	299500	299500	0
55	20231019	194000	3773523000	299500	299500	299500	299500	0
56	20231019	193900	3773523000	299500	299500	299500	299500	0
57	20231019	193800	3773523000	299500	299500	299500	299500	0
58	20231019	193700	3773523000	299500	299500	299500	299500	0
59	20231019	193600	3773523000	299500	299500	299500	299500	0
60	20231019	193500	3773523000	299500	299500	299500	299500	0
61	20231019	193400	3773523000	299500	299500	299500	299500	0
62	20231019	193300	3773523000	299500	299500	299500	299500	906
63	20231019	193200	3773523000	299500	299500	299500	299500	0
64	20231019	193100	3773523000	299500	299500	299500	299500	0
65	20231019	193000	3773523000	299500	299500	299500	299500	0
66	20231019	192900	3773523000	299500	299500	299500	299500	0
67	20231019	192800	3773523000	299500	299500	299500	299500	0
68	20231019	192700	3773523000	299500	299500	299500	299500	0
69	20231019	192600	3773523000	299500	299500	299500	299500	0
70	20231019	192500	3773523000	299500	299500	299500	299500	0
71	20231019	192400	3773523000	299500	299500	299500	299500	0
72	20231019	192300	3773523000	299500	299500	299500	299500	0
73	20231019	192200	3773523000	299500	299500	299500	299500	0
74	20231019	192100	3773523000	299500	299500	299500	299500	0
75	20231019	192000	3773523000	299500	299500	299500	299500	0
76	20231019	191900	3773523000	299500	299500	299500	299500	0
77	20231019	191800	3773523000	299500	299500	299500	299500	0
78	20231019	191700	3773523000	299500	299500	299500	299500	0
79	20231019	191600	3773523000	299500	299500	299500	299500	0
80	20231019	191500	3773523000	299500	299500	299500	299500	0
81	20231019	191400	3773523000	299500	299500	299500	299500	0
82	20231019	191300	3773523000	299500	299500	299500	299500	0
83	20231019	191200	3773523000	299500	299500	299500	299500	0
84	20231019	191100	3773523000	299500	299500	299500	299500	0
85	20231019	191000	3773523000	299500	299500	299500	299500	0
86	20231019	190900	3773523000	299500	299500	299500	299500	0
87	20231019	190800	3773523000	299500	299500	299500	299500	0
88	20231019	190700	3773523000	299500	299500	299500	299500	0
89	20231019	190600	3773523000	299500	299500	299500	299500	0
90	20231019	190500	3773523000	299500	299500	299500	299500	0
91	20231019	190400	3773523000	299500	299500	299500	299500	0
92	20231019	190300	3773523000	299500	299500	299500	299500	906
93	20231019	190200	3773523000	299500	299500	299500	299500	0
94	20231019	190100	3773523000	299500	299500	299500	299500	0
95	20231019	190000	3773523000	299500	299500	299500	299500	0
96	20231019	185900	3773523000	299500	299500	299500	299500	0
97	20231019	185800	3773523000	299500	299500	299500	299500	0
98	20231019	185700	3773523000	299500	299500	299500	299500	0
99	20231019	185600	3773523000	299500	299500	299500	299500	0
100	20231019	185500	3773523000	299500	299500	299500	299500	0
101	20231019	185400	3773523000	299500	299500	299500	299500	0
102	20231019	185300	3773523000	299500	299500	299500	299500	0
103	20231019	185200	3773523000	299500	299500	299500	299500	0
104	20231019	185100	3773523000	299500	299500	299500	299500	0
105	20231019	185000	3773523000	299500	299500	299500	299500	0
106	20231019	184900	3773523000	299500	299500	299500	299500	0
107	20231019	184800	3773523000	299500	299500	299500	299500	0
108	20231019	184700	3773523000	299500	299500	299500	299500	0
109	20231019	184600	3773523000	299500	299500	299500	299500	0
110	20231019	184500	3773523000	299500	299500	299500	299500	0
111	20231019	184400	3773523000	299500	299500	299500	299500	0
112	20231019	184300	3773523000	299500	299500	299500	299500	0
113	20231019	184200	3773523000	299500	299500	299500	299500	0
114	20231019	184100	3773523000	299500	299500	299500	299500	0
115	20231019	184000	3773523000	299500	299500	299500	299500	0
116	20231019	183900	3773523000	299500	299500	299500	299500	0
117	20231019	183800	3773523000	299500	299500	299500	299500	0
118	20231019	183700	3773523000	299500	299500	299500	299500	0
119	20231019	183600	3773523000	299500	299500	299500	299500	0
120	20231019	183500	3773523000	299500	299500	299500	299500	0
121	20231019	183400	3773523000	299500	299500	299500	299500	0
122	20231019	183300	3773523000	299500	299500	299500	299500	906
123	20231019	183200	3773523000	299500	299500	299500	299500	0
124	20231019	183100	3773523000	299500	299500	299500	299500	0
125	20231019	183000	3773523000	299500	299500	299500	299500	0
126	20231019	182900	3773523000	299500	299500	299500	299500	0
127	20231019	182800	3773523000	299500	299500	299500	299500	0
128	20231019	182700	3773523000	299500	299500	299500	299500	0
129	20231019	182600	3773523000	299500	299500	299500	299500	0
130	20231019	182500	3773523000	299500	299500	299500	299500	0
131	20231019	182400	3773523000	299500	299500	299500	299500	0
132	20231019	182300	3773523000	299500	299500	299500	299500	0
133	20231019	182200	3773523000	299500	299500	299500	299500	0
134	20231019	182100	3773523000	299500	299500	299500	299500	0
135	20231019	182000	3773523000	299500	299500	299500	299500	0
136	20231019	181900	3773523000	299500	299500	299500	299500	0
137	20231019	181800	3773523000	299500	299500	299500	299500	0
138	20231019	181700	3773523000	299500	299500	299500	299500	0
139	20231019	181600	3773523000	299500	299500	299500	299500	0
140	20231019	181500	3773523000	299500	299500	299500	299500	0
141	20231019	181400	3773523000	299500	299500	299500	299500	0
142	20231019	181300	3773523000	299500	299500	299500	299500	0
143	20231019	181200	3773523000	299500	299500	299500	299500	0
144	20231019	181100	3773523000	299500	299500	299500	299500	0
145	20231019	181000	3773523000	299500	299500	299500	299500	0
146	20231019	180900	3773523000	299500	299500	299500	299500	0
147	20231019	180800	3773523000	299500	299500	299500	299500	0
148	20231019	180700	3773523000	299500	299500	299500	299500	0
149	20231019	180600	3773523000	299500	299500	299500	299500	0
150	20231019	180500	3773523000	299500	299500	299500	299500	0
151	20231019	180400	3773523000	299500	299500	299500	299500	0
152	20231019	180300	3773523000	299500	299500	299500	299500	906
153	20231019	180200	3773523000	299500	299500	299500	299500	0
154	20231019	180100	3773523000	299500	299500	299500	299500	0
155	20231019	180000	3773523000	299500	299500	299500	299500	0
156	20231019	175900	3773523000	299500	299500	299500	299500	0
157	20231019	175800	3773523000	299500	299500	299500	299500	0
158	20231019	175700	3773523000	299500	299500	299500	299500	0
159	20231019	175600	3773523000	299500	299500	299500	299500	0
160	20231019	175500	3773523000	299500	299500	299500	299500	0
161	20231019	175400	3773523000	299500	299500	299500	299500	0
162	20231019	175300	3773523000	299500	299500	299500	299500	0
163	20231019	175200	3773523000	299500	299500	299500	299500	0
164	20231019	175100	3773523000	299500	299500	299500	299500	0
165	20231019	175000	3773523000	299500	299500	299500	299500	0
166	20231019	174900	3773523000	299500	299500	299500	299500	0
167	20231019	174800	3773523000	299500	299500	299500	299500	0
168	20231019	174700	3773523000	299500	299500	299500	299500	0
169	20231019	174600	3773523000	299500	299500	299500	299500	0
170	20231019	174500	3773523000	299500	299500	299500	299500	0
171	20231019	174400	3773523000	299500	299500	299500	299500	0
172	20231019	174300	3773523000	299500	299500	299500	299500	0
173	20231019	174200	3773523000	299500	299500	299500	299500	0
174	20231019	174100	3773523000	299500	299500	299500	299500	0
175	20231019	174000	3773523000	299500	299500	299500	299500	0
176	20231019	173900	3773523000	299500	299500	299500	299500	0
177	20231019	173800	3773523000	299500	299500	299500	299500	0
178	20231019	173700	3773523000	299500	299500	299500	299500	0
179	20231019	173600	3773523000	299500	299500	299500	299500	0
180	20231019	173500	3773523000	299500	299500	299500	299500	0
181	20231019	173400	3773523000	299500	299500	299500	299500	0
182	20231019	173300	3773523000	299500	299500	299500	299500	906
183	20231019	173200	3773523000	299500	299500	299500	299500	0
184	20231019	173100	3773523000	299500	299500	299500	299500	0
185	20231019	173000	3773523000	299500	299500	299500	299500	0
186	20231019	172900	3773523000	299500	299500	299500	299500	0
187	20231019	172800	3773523000	299500	299500	299500	299500	0
188	20231019	172700	3773523000	299500	299500	299500	299500	0
189	20231019	172600	3773523000	299500	299500	299500	299500	0
190	20231019	172500	3773523000	299500	299500	299500	299500	0
191	20231019	172400	3773523000	299500	299500	299500	299500	0
192	20231019	172300	3773523000	299500	299500	299500	299500	0
193	20231019	172200	3773523000	299500	299500	299500	299500	0
194	20231019	172100	3773523000	299500	299500	299500	299500	0
195	20231019	172000	3773523000	299500	299500	299500	299500	0
196	20231019	171900	3773523000	299500	299500	299500	299500	0
197	20231019	171800	3773523000	299500	299500	299500	299500	0
198	20231019	171700	3773523000	299500	299500	299500	299500	0
199	20231019	171600	3773523000	299500	299500	299500	299500	0
200	20231019	171500	3773523000	299500	299500	299500	299500	0
201	20231019	171400	3773523000	299500	299500	299500	299500	0
202	20231019	171300	3773523000	299500	299500	299500	299500	0
203	20231019	171200	3773523000	299500	299500	299500	299500	0
204	20231019	171100	3773523000	299500	299500	299500	299500	0
205	20231019	171000	3773523000	299500	299500	299500	299500	0
206	20231019	170900	3773523000	299500	299500	299500	299500	0
207	20231019	170800	3773523000	299500	299500	299500	299500	0
208	20231019	170700	3773523000	299500	299500	299500	299500	0
209	20231019	170600	3773523000	299500	299500	299500	299500	0
210	20231019	170500	3773523000	299500	299500	299500	299500	0
211	20231019	170400	3773523000	299500	299500	299500	299500	0
212	20231019	170300	3773523000	299500	299500	299500	299500	906
213	20231019	170200	3773523000	299500	299500	299500	299500	0
214	20231019	170100	3773523000	299500	299500	299500	299500	0
215	20231019	170000	3773523000	299500	299500	299500	299500	0
216	20231019	165900	3773523000	299500	299500	299500	299500	0
217	20231019	165800	3773523000	299500	299500	299500	299500	0
218	20231019	165700	3773523000	299500	299500	299500	299500	0
219	20231019	165600	3773523000	299500	299500	299500	299500	0
220	20231019	165500	3773523000	299500	299500	299500	299500	0
221	20231019	165400	3773523000	299500	299500	299500	299500	0
222	20231019	165300	3773523000	299500	299500	299500	299500	0
223	20231019	165200	3773523000	299500	299500	299500	299500	0
224	20231019	165100	3773523000	299500	299500	299500	299500	0
225	20231019	165000	3773523000	299500	299500	299500	299500	0
226	20231019	164900	3773523000	299500	299500	299500	299500	0
227	20231019	164800	3773523000	299500	299500	299500	299500	0
228	20231019	164700	3773523000	299500	299500	299500	299500	0
229	20231019	164600	3773523000	299500	299500	299500	299500	0
230	20231019	164500	3773523000	299500	299500	299500	299500	0
231	20231019	164400	3773523000	299500	299500	299500	299500	0
232	20231019	164300	3773523000	299500	299500	299500	299500	0
233	20231019	164200	3773523000	299500	299500	299500	299500	0
234	20231019	164100	3773523000	299500	299500	299500	299500	0
235	20231019	164000	3773523000	299500	299500	299500	299500	0
236	20231019	163900	3773523000	299500	299500	299500	299500	0
237	20231019	163800	3773523000	299500	299500	299500	299500	0
238	20231019	163700	3773523000	299500	299500	299500	299500	0
239	20231019	163600	3773523000	299500	299500	299500	299500	0
240	20231019	163500	3773523000	299500	299500	299500	299500	0
241	20231019	163400	3773523000	299500	299500	299500	299500	0
242	20231019	163300	3773523000	299500	299500	299500	299500	906
243	20231019	163200	3773523000	299500	299500	299500	299500	0
244	20231019	163100	3773523000	299500	299500	299500	299500	0
245	20231019	163000	3773523000	299500	299500	299500	299500	0
246	20231019	162900	3773523000	299500	299500	299500	299500	0
247	20231019	162800	3773523000	299500	299500	299500	299500	0
248	20231019	162700	3773523000	299500	299500	299500	299500	0
249	20231019	162600	3773523000	299500	299500	299500	299500	0
250	20231019	162500	3773523000	299500	299500	299500	299500	0
251	20231019	162400	3773523000	299500	299500	299500	299500	0
252	20231019	162300	3773523000	299500	299500	299500	299500	0
253	20231019	162200	3773523000	299500	299500	299500	299500	0
254	20231019	162100	3773523000	299500	299500	299500	299500	0
255	20231019	162000	3773523000	299500	299500	299500	299500	0
256	20231019	161900	3773523000	299500	299500	299500	299500	0
257	20231019	161800	3773523000	299500	299500	299500	299500	0
258	20231019	161700	3773523000	299500	299500	299500	299500	0
259	20231019	161600	3773523000	299500	299500	299500	299500	0
260	20231019	161500	3773523000	299500	299500	299500	299500	0
261	20231019	161400	3773523000	299500	299500	299500	299500	0
262	20231019	161300	3773523000	299500	299500	299500	299500	0
263	20231019	161200	3773523000	299500	299500	299500	299500	0
264	20231019	161100	3773523000	299500	299500	299500	299500	0
265	20231019	161000	3773523000	299500	299500	299500	299500	0
266	20231019	160900	3773523000	299500	299500	299500	299500	0
267	20231019	160800	3773523000	299500	299500	299500	299500	0
268	20231019	160700	3773523000	299500	299500	299500	299500	0
269	20231019	160600	3773523000	299500	299500	299500	299500	0
270	20231019	160500	3773523000	299500	299500	299500	299500	0
271	20231019	160400	3773523000	299500	299500	299500	299500	0
272	20231019	160300	3773523000	299500	299500	299500	299500	906
273	20231019	160200	3773523000	299500	299500	299500	299500	0
274	20231019	160100	3773523000	299500	299500	299500	299500	0
275	20231019	160000	3773523000	299500	299500	299500	299500	0
276	20231019	155900	3773523000	299500	299500	299500	299500	0
277	20231019	155800	3773523000	299500	299500	299500	299500	0
278	20231019	155700	3773523000	299500	299500	299500	299500	0
279	20231019	155600	3773523000	299500	299500	299500	299500	0
280	20231019	155500	3773523000	299500	299500	299500	299500	0
281	20231019	155400	3773523000	299500	299500	299500	299500	0
282	20231019	155300	3773523000	299500	299500	299500	299500	0
283	20231019	155200	3773523000	299500	299500	299500	299500	0
284	20231019	155100	3773523000	299500	299500	299500	299500	0
285	20231019	155000	3773523000	299500	299500	299500	299500	0
286	20231019	154900	3773523000	299500	299500	299500	299500	0
287	20231019	154800	3773523000	299500	299500	299500	299500	0
288	20231019	154700	3773523000	299500	299500	299500	299500	0
289	20231019	154600	3773523000	299500	299500	299500	299500	0
290	20231019	154500	3773523000	299500	299500	299500	299500	0
291	20231019	154400	3773523000	299500	299500	299500	299500	0
292	20231019	154300	3773523000	299500	299500	299500	299500	0
293	20231019	154200	3773523000	299500	299500	299500	299500	0
294	20231019	154100	3773523000	299500	299500	299500	299500	0
295	20231019	154000	3773523000	299500	299500	299500	299500	0
296	20231019	153900	3773523000	299500	299500	299500	299500	0
297	20231019	153800	3773523000	299500	299500	299500	299500	0
298	20231019	153700	3773523000	299500	299500	299500	299500	0
299	20231019	153600	3773523000	299500	299500	299500	299500	0
300	20231019	153500	3773523000	299500	299500	299500	299500	0
301	20231019	153400	3773523000	299500	299500	299500	299500	0
302	20231019	153300	3773523000	299500	299500	299500	299500	906
303	20231019	153200	3773523000	299500	299500	299500	299500	0
304	20231019	153100	3773523000	299500	299500	299500	299500	0
305	20231019	153000	3773523000	299500	299500	299500	299500	906
306	20231019	152900	3502176000	299500	299500	299500	299500	0
307	20231019	152800	3502176000	299500	299500	299500	299500	0
308	20231019	152700	3502176000	299500	299500	299500	299500	0
309	20231019	152600	3502176000	299500	299500	299500	299500	0
310	20231019	152500	3502176000	299500	299500	299500	299500	0
311	20231019	152400	3502176000	299500	299500	299500	299500	0
312	20231019	152300	3502176000	299500	299500	299500	299500	0
313	20231019	152200	3502176000	299500	299500	299500	299500	0
314	20231019	152100	3502176000	299500	299500	299500	299500	0
315	20231019	152000	3502176000	299500	299500	299500	299500	0
316	20231019	151900	3502176000	299500	299000	299500	298500	25
317	20231019	151800	3494697000	298500	298000	299000	298000	122
318	20231019	151700	3458232500	298000	298500	298500	298000	26
319	20231019	151600	3450472500	298500	298500	299000	298000	18
320	20231019	151500	3445104000	299000	298500	299000	298000	22
321	20231019	151400	3438533500	298500	298500	298500	298000	17
322	20231019	151300	3433464000	298500	298500	298500	298500	26
323	20231019	151200	3425703000	298500	298500	298500	297500	179
324	20231019	151100	3372373500	298000	298000	298500	298000	126
325	20231019	151000	3334819500	298500	298500	298500	298000	33
326	20231019	150900	3324983500	298500	299000	299000	298500	6
327	20231019	150800	3323192000	299000	299000	299000	298500	152
328	20231019	150700	3277814000	299000	299000	299000	298500	24
329	20231019	150600	3270642000	299000	299000	299000	299000	12
330	20231019	150500	3267054000	298500	298500	298500	298500	1
331	20231019	150400	3266755500	299000	299000	299000	299000	19
332	20231019	150300	3261074500	298500	299000	299000	298500	10
333	20231019	150200	3258086500	299500	299500	299500	299500	4
334	20231019	150100	3256888500	299000	299000	299500	298500	12
335	20231019	150000	3253300000	299000	298500	299000	298500	19
336	20231019	145900	3247621500	299500	299000	299500	299000	32
337	20231019	145800	3238052500	298500	299500	299500	298500	18
338	20231019	145700	3232664500	298500	299000	299500	298500	25
339	20231019	145600	3225189500	299000	299000	299000	298500	18
340	20231019	145500	3219811500	298500	299000	299000	298500	14
341	20231019	145400	3215629000	299000	299000	299000	298500	12
342	20231019	145300	3212041500	298500	299000	299500	298500	160
343	20231019	145200	3164128000	299000	299000	299500	298500	31
344	20231019	145100	3154860000	298500	299000	299000	298500	5
345	20231019	145000	3153367000	299000	298500	299000	298500	10
346	20231019	144900	3150378500	298500	298500	299000	298500	24
347	20231019	144800	3143209500	299000	299000	299000	299000	5
348	20231019	144700	3141714500	299000	299000	299000	298500	20
349	20231019	144600	3135737000	299000	299000	299000	299000	3
350	20231019	144500	3134840000	298500	299000	299000	298500	57
351	20231019	144400	3117823000	299000	299000	299000	299000	79
352	20231019	144300	3094202000	298500	299000	299000	298500	11
353	20231019	144200	3090915500	299000	299000	299000	299000	10
354	20231019	144100	3087925500	298500	299000	299000	298500	19
355	20231019	144000	3082249000	299000	299000	299500	299000	21
356	20231019	143900	3075966500	299000	299500	299500	299000	2
357	20231019	143800	3075368000	299000	299000	299500	299000	19
358	20231019	143700	3069686000	298500	299000	299000	298500	24
359	20231019	143600	3062516000	299000	299000	299000	298500	5
360	20231019	143500	3061021500	298500	299000	299000	298500	12
361	20231019	143400	3057435500	298500	298500	299000	298500	11
362	20231019	143300	3054147500	299000	299000	299000	298500	18
363	20231019	143200	3048771500	299000	298500	299000	298500	21
364	20231019	143100	3042493500	299000	299000	299000	298500	9
365	20231019	143000	3039804500	299000	298500	299000	298500	21
366	20231019	142900	3033529000	298500	298500	299500	298500	10
367	20231019	142800	3030539500	299500	299500	299500	299500	8
368	20231019	142700	3028143500	299000	299000	299000	298500	18
369	20231019	142600	3022764000	298500	299000	299000	298500	11
370	20231019	142500	3019478500	298500	299000	299000	298500	15
371	20231019	142400	3014995000	299000	299000	299000	298500	8
372	20231019	142300	3012603500	298500	298500	299500	298500	36
373	20231019	142200	3001845000	299000	299000	299000	299000	5
374	20231019	142100	3000350000	299000	299000	299000	298500	24
375	20231019	142000	2993181000	299000	299000	299000	299000	10
376	20231019	141900	2990191000	298500	298500	298500	298500	14
377	20231019	141800	2986012000	298500	299000	299000	298500	10
378	20231019	141700	2983022500	299000	298500	299000	298000	21
379	20231019	141600	2976754000	298500	299000	299000	298500	11
380	20231019	141500	2973465500	299000	298500	299500	298000	31
381	20231019	141400	2964207000	299500	299500	299500	299000	16
382	20231019	141300	2959418000	299000	299500	299500	299000	13
383	20231019	141200	2955527500	298500	298500	299000	298500	18
384	20231019	141100	2950150000	298500	299000	299000	298500	25
385	20231019	141000	2942682500	299000	299000	299000	298500	5
386	20231019	140900	2941189000	298500	299000	299500	298500	10
387	20231019	140800	2938196500	299000	298000	299500	298000	34
388	20231019	140700	2928037000	298000	298000	298500	298000	8
389	20231019	140600	2925652500	299000	298500	299000	298000	120
390	20231019	140500	2889791000	298500	298000	298500	298000	8
391	20231019	140400	2887406500	298500	298500	299000	298000	21
392	20231019	140300	2881133000	298500	298500	298500	298500	11
393	20231019	140200	2877849500	299000	298500	299000	298000	6
394	20231019	140100	2876059000	299000	299000	299000	298500	17
395	20231019	140000	2870979000	298500	298000	298500	298000	22
396	20231019	135900	2864414000	298500	298500	298500	298500	14
397	20231019	135800	2860235000	298500	298000	298500	298000	5
398	20231019	135700	2858743500	298000	298500	298500	298000	17
399	20231019	135600	2853670500	298500	298500	298500	298000	6
400	20231019	135500	2851880000	298500	298500	298500	298000	12
401	20231019	135400	2848299500	299000	298000	299000	298000	19
402	20231019	135300	2842630000	298000	298500	298500	298000	16
403	20231019	135200	2837860000	298500	298500	299000	298500	16
404	20231019	135100	2833080500	298500	299000	299000	298000	13
405	20231019	135000	2829200000	298500	298500	298500	298000	24
406	20231019	134900	2822040000	298500	298000	298500	298000	13
407	20231019	134800	2818163500	298000	298500	298500	298000	9
408	20231019	134700	2815477500	298500	298500	298500	298000	21
409	20231019	134600	2809213500	298500	298000	298500	298000	12
410	20231019	134500	2805635000	298500	298500	298500	298000	17
411	20231019	134400	2800563500	298000	298500	298500	298000	7
412	20231019	134300	2798475500	298500	298000	298500	298000	14
413	20231019	134200	2794299500	298500	298500	298500	298000	23
414	20231019	134100	2787439000	298500	298000	298500	298000	12
415	20231019	134000	2783859500	298500	299000	299000	298000	21
416	20231019	133900	2777587500	298500	298500	298500	298500	5
417	20231019	133800	2776095000	299000	299000	299000	298000	119
418	20231019	133700	2740524000	299000	298500	299000	298000	13
419	20231019	133600	2736645000	299000	298500	299000	298000	9
420	20231019	133500	2733959500	298500	298000	298500	298000	23
421	20231019	133400	2727100000	298500	298500	298500	298000	11
422	20231019	133300	2723818500	298500	298000	298500	298000	12
423	20231019	133200	2720239000	298000	298000	299000	298000	12
424	20231019	133100	2716658000	299000	298500	299000	298000	16
425	20231019	133000	2711882000	299000	298000	299000	298000	10
426	20231019	132900	2708893000	298000	299000	299000	298000	14
427	20231019	132800	2704714500	299000	298500	299000	298500	9
428	20231019	132700	2702025000	299000	299000	299000	298500	26
429	20231019	132600	2694261500	299000	298500	299000	298500	9
430	20231019	132500	2691571000	298500	299500	299500	298500	9
431	20231019	132400	2688883500	299500	298000	299500	298000	13
432	20231019	132300	2684997500	298500	299000	299000	298000	28
433	20231019	132200	2676640500	299500	299500	299500	299500	2
434	20231019	132100	2676041500	299500	298000	299500	298000	24
435	20231019	132000	2668876500	298500	299000	299000	298000	22
436	20231019	131900	2662305500	299000	298500	299000	298500	18
437	20231019	131800	2656927500	298500	299000	299000	298500	9
438	20231019	131700	2654240500	299000	298500	299000	298500	38
439	20231019	131600	2642894500	299000	299500	299500	299000	10
440	20231019	131500	2639904000	299000	299000	299000	299000	7
441	20231019	131400	2637811000	298500	299000	299500	298500	19
442	20231019	131300	2632129500	299000	298500	299000	298500	12
443	20231019	131200	2628544000	299000	299000	299000	298500	14
444	20231019	131100	2624363000	298500	299000	299000	298500	18
445	20231019	131000	2618985500	298500	298500	299000	298500	13
446	20231019	130900	2615103000	299000	299000	299000	299000	11
447	20231019	130800	2611814000	299500	299500	299500	298500	10
448	20231019	130700	2608822500	299000	299500	299500	299000	6
449	20231019	130600	2607026000	299000	299500	299500	299000	22
450	20231019	130500	2600445500	299000	299000	299000	299000	12
451	20231019	130400	2596857500	298500	299000	299000	298500	36
452	20231019	130300	2586097500	299000	299000	299000	299000	6
453	20231019	130200	2584303500	298500	299000	299500	298500	19
454	20231019	130100	2578624000	298500	299000	299000	298500	8
455	20231019	130000	2576233500	298500	299000	299000	298500	16
456	20231019	125900	2571452500	299000	298500	299000	298500	18
457	20231019	125800	2566073500	298500	299000	299000	298500	9
458	20231019	125700	2563383000	299000	299500	299500	299000	13
459	20231019	125600	2559491000	299500	298500	299500	298500	30
460	20231019	125500	2550520500	299000	298500	299000	298500	14
461	20231019	125400	2546336500	298500	299000	299000	298500	18
462	20231019	125300	2540960000	299000	298000	299000	298000	36
463	20231019	125200	2530217500	297500	298000	298000	297500	17
464	20231019	125100	2525154500	298000	297500	298000	297500	14
465	20231019	125000	2520987500	298000	298000	298000	297500	15
466	20231019	124900	2516520000	298000	298000	298000	297500	156
467	20231019	124800	2470097500	298500	298500	298500	298500	5
468	20231019	124700	2468605000	298500	298500	298500	298000	15
469	20231019	124600	2464131000	298500	298500	299000	298000	20
470	20231019	124500	2458164500	298500	298500	298500	298000	16
471	20231019	124400	2453389000	298000	299000	299000	298000	16
472	20231019	124300	2448619000	298500	298500	298500	298000	17
473	20231019	124200	2443546000	298000	298500	298500	298000	11
474	20231019	124100	2440263500	298000	299000	299000	298000	2
475	20231019	124000	2439666500	298500	298500	299000	298000	27
476	20231019	123900	2431613000	298500	298500	298500	298500	3
477	20231019	123800	2430717500	298500	298500	299000	298500	23
478	20231019	123700	2423848000	299000	298500	299000	298500	5
479	20231019	123600	2422355000	298500	298500	298500	298000	30
480	20231019	123500	2413407000	298500	298500	298500	298500	1
481	20231019	123400	2413108500	298000	298000	298500	298000	11
482	20231019	123300	2409829000	298500	298500	298500	298000	13
483	20231019	123200	2405949500	298000	298500	298500	298000	29
484	20231019	123100	2397307000	298000	298000	298500	298000	15
485	20231019	123000	2392833500	298000	298500	298500	298000	8
486	20231019	122900	2390449000	298000	298500	298500	297500	16
487	20231019	122800	2385681500	298000	297500	298000	297500	33
488	20231019	122700	2375860000	298000	298000	298000	297500	7
489	20231019	122600	2373776000	298000	298000	298500	297500	20
490	20231019	122500	2367817500	298000	298000	298000	297500	21
491	20231019	122400	2361563000	298000	298000	298000	297500	28
492	20231019	122300	2353221500	298000	297500	298000	297500	24
493	20231019	122200	2346078500	297500	298000	298000	297500	11
494	20231019	122100	2342803500	298000	298000	298000	297500	21
495	20231019	122000	2336551500	298500	298000	298500	298000	12
496	20231019	121900	2332974500	298500	298000	298500	298000	13
497	20231019	121800	2329096000	297500	297000	298000	297000	13
498	20231019	121700	2325227500	297500	297500	297500	297500	7
499	20231019	121600	2323145000	297500	297000	297500	297000	32
500	20231019	121500	2313634500	297500	297500	297500	297000	6
501	20231019	121400	2311850000	297000	297500	297500	297000	20
502	20231019	121300	2305905000	297500	297500	298000	297500	11
503	20231019	121200	2302630500	297500	298000	298000	297500	20
504	20231019	121100	2296674000	298000	297500	298000	297500	13
505	20231019	121000	2292805000	297000	297500	297500	297000	36
506	20231019	120900	2282096500	297500	297500	297500	297500	10
507	20231019	120800	2279121500	297500	297000	297500	297000	15
508	20231019	120700	2274663500	297500	297500	297500	297000	13
509	20231019	120600	2270796500	297500	297000	297500	297000	23
510	20231019	120500	2263962500	297500	297500	297500	297500	16
511	20231019	120400	2259202500	297500	297500	297500	297000	18
512	20231019	120300	2253852000	297500	297000	297500	296500	52
513	20231019	120200	2238412000	297000	297000	297000	296500	35
514	20231019	120100	2228019500	297000	297500	297500	297000	7
515	20231019	120000	2225939000	297000	297000	297500	296500	36
516	20231019	115900	2215247500	297000	297000	297000	296500	62
517	20231019	115800	2196848500	297000	297500	297500	297000	32
518	20231019	115700	2187343000	297500	297000	297500	297000	23
519	20231019	115600	2180506500	297000	297500	297500	297000	88
520	20231019	115500	2154347000	297500	297000	297500	297000	91
521	20231019	115400	2127309000	297000	297500	297500	297000	22
522	20231019	115300	2120768500	297000	297500	297500	297000	40
523	20231019	115200	2108882500	297000	297500	297500	297000	47
524	20231019	115100	2094912500	298000	297500	298000	297500	43
525	20231019	115000	2082112000	297500	297500	298000	297500	29
526	20231019	114900	2073479000	298000	297500	298000	297500	44
527	20231019	114800	2060387000	297500	298000	298000	297500	61
528	20231019	114700	2042233500	298000	298000	298000	297500	16
529	20231019	114600	2037469500	298000	297500	298000	297500	43
530	20231019	114500	2024675500	298000	298500	298500	297500	507
531	20231019	114400	1873613500	298000	298000	298500	298000	52
532	20231019	114300	1858115000	298500	298500	298500	298000	29
533	20231019	114200	1849462500	298500	298500	298500	298000	34
534	20231019	114100	1839325500	298500	298500	299000	298500	95
535	20231019	114000	1810963000	299000	298500	299000	298500	37
536	20231019	113900	1799916500	299000	298500	299000	298500	44
537	20231019	113800	1786773500	298500	298500	299000	298500	39
538	20231019	113700	1775128500	299000	298500	299000	298500	26
539	20231019	113600	1767362500	299000	298500	299000	298500	20
540	20231019	113500	1761385000	298500	299000	299000	298500	8
541	20231019	113400	1758995000	299000	298500	299000	298500	9
542	20231019	113300	1756306500	299000	299000	299000	298500	28
543	20231019	113200	1747940000	299000	298500	299000	298500	11
544	20231019	113100	1744654500	299000	299000	299000	298500	14
545	20231019	113000	1740470500	298500	299000	299000	298500	11
546	20231019	112900	1737184000	299000	299000	299000	298500	18
547	20231019	112800	1731807500	298500	298500	299000	298500	16
548	20231019	112700	1727027000	299000	299000	299000	298500	11
549	20231019	112600	1723740000	299000	298500	299000	298500	18
550	20231019	112500	1718363500	299000	298500	299000	298500	9
551	20231019	112400	1715674500	299000	299000	299000	298500	11
552	20231019	112300	1712386000	298500	298000	299000	298000	69
553	20231019	112200	1691791000	298500	298500	298500	298000	28
554	20231019	112100	1683436500	298000	298500	298500	298000	7
555	20231019	112000	1681349000	298500	299000	299000	298000	147
556	20231019	111900	1637467500	298500	298500	299000	298500	23
557	20231019	111800	1630596500	299000	299000	299000	298500	16
558	20231019	111700	1625814500	298500	298500	299000	298500	11
559	20231019	111600	1622528500	299000	298500	299000	298500	6
560	20231019	111500	1620736500	298500	299000	299000	298500	12
561	20231019	111400	1617154000	299000	298500	299000	298500	67
562	20231019	111300	1597153500	298500	299000	299000	298500	8
563	20231019	111200	1594764000	298500	298500	298500	298500	4
564	20231019	111100	1593570000	298500	299000	299000	298500	13
565	20231019	111000	1589688500	299000	298500	299000	298500	6
566	20231019	110900	1587897000	298500	299000	299000	298500	6
567	20231019	110800	1586105500	298500	298500	298500	298500	11
568	20231019	110700	1582822000	298500	298500	299000	298500	23
569	20231019	110600	1575956000	298500	298500	298500	298500	0
570	20231019	110500	1575956000	298500	299000	299000	298500	50
571	20231019	110400	1561030500	298500	298500	298500	298500	0
572	20231019	110300	1561030500	298500	298500	299000	298500	17
573	20231019	110200	1555955500	298500	298500	298500	298500	9
574	20231019	110100	1553269000	298500	298500	299000	298000	75
575	20231019	110000	1530891000	298500	298500	298500	298500	32
576	20231019	105900	1521339000	298000	298500	298500	298000	212
577	20231019	105800	1458066500	299000	299000	299000	299000	1
578	20231019	105700	1457767500	299000	298500	299000	298500	222
579	20231019	105600	1391484500	298500	299000	299000	298500	7
580	20231019	105500	1389394500	299000	298500	299000	298500	25
581	20231019	105400	1381929000	299000	299000	299000	299000	9
582	20231019	105300	1379238000	299000	299000	299000	298500	80
583	20231019	105200	1355320500	299500	299000	299500	299000	84
584	20231019	105100	1330203500	299000	301000	301000	299000	807
585	20231019	105000	1088016000	301000	300500	301000	300500	5
586	20231019	104900	1086513000	300500	301000	301000	300500	15
587	20231019	104800	1082004000	301000	300500	301000	300500	9
588	20231019	104700	1079297000	301000	300500	301000	300500	32
589	20231019	104600	1069674500	301500	301000	301500	301000	161
590	20231019	104500	1021212000	301000	301500	301500	301000	71
591	20231019	104400	999838500	301000	301000	301000	301000	0
592	20231019	104300	999838500	301000	301500	301500	301000	9
593	20231019	104200	997129000	301000	301000	301000	301000	7
594	20231019	104100	995022000	301500	301500	301500	301500	5
595	20231019	104000	993514500	301500	301500	301500	301500	16
596	20231019	103900	988690500	301500	301500	302000	301500	16
597	20231019	103800	983865500	301500	301500	301500	301000	25
598	20231019	103700	976333500	301500	301500	301500	301000	24
599	20231019	103600	969100500	301000	301000	301500	301000	23
600	20231019	103500	962170000	301500	301000	301500	301000	9
601	20231019	103400	959458500	301000	301500	301500	301000	12
602	20231019	103300	955845500	301500	301000	301500	301000	18
603	20231019	103200	950427000	301500	301000	301500	301000	11
604	20231019	103100	947111000	301500	301000	301500	301000	55
605	20231019	103000	930533000	301500	301500	301500	301000	56
606	20231019	102900	913674000	301500	301500	301500	301000	6
607	20231019	102800	911867000	301000	301500	301500	301000	9
608	20231019	102700	909155500	301500	301000	301500	301000	63
609	20231019	102600	890167000	301000	301500	301500	301000	4
610	20231019	102500	888962500	301000	301000	301000	301000	22
611	20231019	102400	882340500	301500	301000	301500	301000	3
612	20231019	102300	881437000	301000	301500	301500	301000	45
613	20231019	102200	867890500	301500	301500	301500	301500	1
614	20231019	102100	867589000	301500	301000	301500	301000	104
615	20231019	102000	836235000	301500	301000	301500	301000	11
616	20231019	101900	832922000	301500	301000	301500	301000	9
617	20231019	101800	830211000	301500	301500	301500	301500	2
618	20231019	101700	829608000	301000	301000	301000	301000	4
619	20231019	101600	828404000	301500	301000	301500	301000	36
620	20231019	101500	817567500	301000	302500	302500	301000	634
621	20231019	101400	626334500	302000	302000	302000	302000	10
622	20231019	101300	623314500	302000	302500	302500	302000	6
623	20231019	101200	621501500	302000	302500	302500	302000	12
624	20231019	101100	617874500	302500	302500	302500	302000	18
625	20231019	101000	612432000	302500	302000	302500	302000	38
626	20231019	100900	600955500	302500	302000	302500	302000	13
627	20231019	100800	597028500	302500	302500	302500	302500	12
628	20231019	100700	593398500	302500	302000	302500	302000	6
629	20231019	100600	591586000	302500	302500	302500	302500	0
630	20231019	100500	591586000	302500	302000	302500	302000	14
631	20231019	100400	587356500	302500	302500	302500	302500	2
632	20231019	100300	586751500	302500	302000	302500	302000	12
633	20231019	100200	583127000	302500	302500	302500	302500	0
634	20231019	100100	583127000	302500	302000	302500	302000	12
635	20231019	100000	579502000	302500	302500	302500	302500	5
636	20231019	095900	577989500	302500	302000	302500	302000	6
637	20231019	095800	576177000	302500	302500	302500	302500	1
638	20231019	095700	575874500	302500	302000	302500	302000	244
639	20231019	095600	502066500	302500	302500	302500	302500	2
640	20231019	095500	501461500	302000	302000	302000	302000	5
641	20231019	095400	499951500	302500	302000	302500	302000	12
642	20231019	095300	496326500	302000	302000	302000	302000	11
643	20231019	095200	493004500	302500	302500	302500	302500	1
644	20231019	095100	492702000	302500	302000	302500	302000	9
645	20231019	095000	489982000	302500	302000	302500	302000	10
646	20231019	094900	486960500	302000	302000	302000	302000	4
647	20231019	094800	485752500	302500	302500	302500	302500	8
648	20231019	094700	483332500	302000	302000	302000	302000	3
649	20231019	094600	482426500	302500	302500	302500	302500	5
650	20231019	094500	480914000	302500	303000	303500	302500	42
651	20231019	094400	468204500	302500	302500	302500	302500	7
652	20231019	094300	466087000	304000	304000	304000	304000	3
653	20231019	094200	465175000	304000	302500	304000	302000	7
654	20231019	094100	463056500	303500	303500	303500	303500	1
655	20231019	094000	462753000	303500	303500	303500	302500	12
656	20231019	093900	459121000	303500	302500	303500	302500	8
657	20231019	093800	456700000	302000	302000	302000	302000	0
658	20231019	093700	456700000	302000	302000	302000	302000	7
659	20231019	093600	454586000	302000	302000	302000	302000	12
660	20231019	093500	450962000	302500	302500	302500	302000	11
661	20231019	093400	447635500	302500	302000	302500	301500	151
662	20231019	093300	402038000	302000	302000	302000	302000	23
663	20231019	093200	395092000	302000	301500	302000	301500	15
664	20231019	093100	390568500	302000	302000	302000	302000	4
665	20231019	093000	389360500	302000	301500	302000	301500	37
666	20231019	092900	378193000	301500	302000	302000	301500	3
667	20231019	092800	377288000	302000	302000	302000	302000	32
668	20231019	092700	367624000	302000	302000	302000	302000	1
669	20231019	092600	367322000	302000	302000	302000	302000	0
670	20231019	092500	367322000	302000	302000	302000	302000	0
671	20231019	092400	367322000	302000	302000	302500	302000	22
672	20231019	092300	360677500	302000	302000	302000	302000	58
673	20231019	092200	343161500	302000	302000	302000	302000	17
674	20231019	092100	338027500	303500	302000	303500	302000	21
675	20231019	092000	331682500	302000	302000	303000	301500	79
676	20231019	091900	307770500	301500	301500	301500	301500	17
677	20231019	091800	302645000	301000	301000	301000	300500	361
678	20231019	091700	194063000	301000	301500	301500	301000	9
679	20231019	091600	191353000	301500	301500	301500	301500	11
680	20231019	091500	188036500	301500	301500	301500	301000	57
681	20231019	091400	170852500	301500	301500	301500	301500	0
682	20231019	091300	170852500	301500	302000	302000	301500	15
683	20231019	091200	166325500	303500	303000	303500	302000	60
684	20231019	091100	148151500	303000	302000	303000	302000	12
685	20231019	091000	144523000	301500	301500	301500	301500	20
686	20231019	090900	138493000	301500	301000	301500	301000	32
687	20231019	090800	128860500	301000	301000	301000	300500	29
688	20231019	090700	120132000	300500	300500	301000	300500	45
689	20231019	090600	106590500	301000	302000	302000	301000	60
690	20231019	090500	88515000	302000	301500	302000	301500	43
691	20231019	090400	75549000	302000	303000	303000	302000	116
692	20231019	090300	40475000	303000	303500	304500	302500	34
693	20231019	090200	30167500	305000	305000	305000	304000	69
694	20231019	090100	9154500	305000	304000	305000	304000	2
695	20231019	090000	8545500	304000	305500	307000	304000	28