KissMeData/108670/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195100	494631550	41000	41000	41000	41000	518
3	20231017	195000	494631550	41000	41000	41000	41000	0
4	20231017	194900	494631550	41000	41000	41000	41000	0
5	20231017	194800	494631550	41000	41000	41000	41000	0
6	20231017	194700	494631550	41000	41000	41000	41000	0
7	20231017	194600	494631550	41000	41000	41000	41000	0
8	20231017	194500	494631550	41000	41000	41000	41000	0
9	20231017	194400	494631550	41000	41000	41000	41000	0
10	20231017	194300	494631550	41000	41000	41000	41000	0
11	20231017	194200	494631550	41000	41000	41000	41000	0
12	20231017	194100	494631550	41000	41000	41000	41000	0
13	20231017	194000	494631550	41000	41000	41000	41000	0
14	20231017	193900	494631550	41000	41000	41000	41000	0
15	20231017	193800	494631550	41000	41000	41000	41000	0
16	20231017	193700	494631550	41000	41000	41000	41000	0
17	20231017	193600	494631550	41000	41000	41000	41000	0
18	20231017	193500	494631550	41000	41000	41000	41000	0
19	20231017	193400	494631550	41000	41000	41000	41000	0
20	20231017	193300	494631550	41000	41000	41000	41000	0
21	20231017	193200	494631550	41000	41000	41000	41000	0
22	20231017	193100	494631550	41000	41000	41000	41000	0
23	20231017	193000	494631550	41000	41000	41000	41000	0
24	20231017	192900	494631550	41000	41000	41000	41000	0
25	20231017	192800	494631550	41000	41000	41000	41000	0
26	20231017	192700	494631550	41000	41000	41000	41000	0
27	20231017	192600	494631550	41000	41000	41000	41000	0
28	20231017	192500	494631550	41000	41000	41000	41000	0
29	20231017	192400	494631550	41000	41000	41000	41000	0
30	20231017	192300	494631550	41000	41000	41000	41000	0
31	20231017	192200	494631550	41000	41000	41000	41000	0
32	20231017	192100	494631550	41000	41000	41000	41000	518
33	20231017	192000	494631550	41000	41000	41000	41000	0
34	20231017	191900	494631550	41000	41000	41000	41000	0
35	20231017	191800	494631550	41000	41000	41000	41000	0
36	20231017	191700	494631550	41000	41000	41000	41000	0
37	20231017	191600	494631550	41000	41000	41000	41000	0
38	20231017	191500	494631550	41000	41000	41000	41000	0
39	20231017	191400	494631550	41000	41000	41000	41000	0
40	20231017	191300	494631550	41000	41000	41000	41000	0
41	20231017	191200	494631550	41000	41000	41000	41000	0
42	20231017	191100	494631550	41000	41000	41000	41000	0
43	20231017	191000	494631550	41000	41000	41000	41000	0
44	20231017	190900	494631550	41000	41000	41000	41000	0
45	20231017	190800	494631550	41000	41000	41000	41000	0
46	20231017	190700	494631550	41000	41000	41000	41000	0
47	20231017	190600	494631550	41000	41000	41000	41000	0
48	20231017	190500	494631550	41000	41000	41000	41000	0
49	20231017	190400	494631550	41000	41000	41000	41000	0
50	20231017	190300	494631550	41000	41000	41000	41000	0
51	20231017	190200	494631550	41000	41000	41000	41000	0
52	20231017	190100	494631550	41000	41000	41000	41000	0
53	20231017	190000	494631550	41000	41000	41000	41000	0
54	20231017	185900	494631550	41000	41000	41000	41000	0
55	20231017	185800	494631550	41000	41000	41000	41000	0
56	20231017	185700	494631550	41000	41000	41000	41000	0
57	20231017	185600	494631550	41000	41000	41000	41000	0
58	20231017	185500	494631550	41000	41000	41000	41000	0
59	20231017	185400	494631550	41000	41000	41000	41000	0
60	20231017	185300	494631550	41000	41000	41000	41000	0
61	20231017	185200	494631550	41000	41000	41000	41000	0
62	20231017	185100	494631550	41000	41000	41000	41000	518
63	20231017	185000	494631550	41000	41000	41000	41000	0
64	20231017	184900	494631550	41000	41000	41000	41000	0
65	20231017	184800	494631550	41000	41000	41000	41000	0
66	20231017	184700	494631550	41000	41000	41000	41000	0
67	20231017	184600	494631550	41000	41000	41000	41000	0
68	20231017	184500	494631550	41000	41000	41000	41000	0
69	20231017	184400	494631550	41000	41000	41000	41000	0
70	20231017	184300	494631550	41000	41000	41000	41000	0
71	20231017	184200	494631550	41000	41000	41000	41000	0
72	20231017	184100	494631550	41000	41000	41000	41000	0
73	20231017	184000	494631550	41000	41000	41000	41000	0
74	20231017	183900	494631550	41000	41000	41000	41000	0
75	20231017	183800	494631550	41000	41000	41000	41000	0
76	20231017	183700	494631550	41000	41000	41000	41000	0
77	20231017	183600	494631550	41000	41000	41000	41000	0
78	20231017	183500	494631550	41000	41000	41000	41000	0
79	20231017	183400	494631550	41000	41000	41000	41000	0
80	20231017	183300	494631550	41000	41000	41000	41000	0
81	20231017	183200	494631550	41000	41000	41000	41000	0
82	20231017	183100	494631550	41000	41000	41000	41000	0
83	20231017	183000	494631550	41000	41000	41000	41000	0
84	20231017	182900	494631550	41000	41000	41000	41000	0
85	20231017	182800	494631550	41000	41000	41000	41000	0
86	20231017	182700	494631550	41000	41000	41000	41000	0
87	20231017	182600	494631550	41000	41000	41000	41000	0
88	20231017	182500	494631550	41000	41000	41000	41000	0
89	20231017	182400	494631550	41000	41000	41000	41000	0
90	20231017	182300	494631550	41000	41000	41000	41000	0
91	20231017	182200	494631550	41000	41000	41000	41000	0
92	20231017	182100	494631550	41000	41000	41000	41000	518
93	20231017	182000	494631550	41000	41000	41000	41000	0
94	20231017	181900	494631550	41000	41000	41000	41000	0
95	20231017	181800	494631550	41000	41000	41000	41000	0
96	20231017	181700	494631550	41000	41000	41000	41000	0
97	20231017	181600	494631550	41000	41000	41000	41000	0
98	20231017	181500	494631550	41000	41000	41000	41000	0
99	20231017	181400	494631550	41000	41000	41000	41000	0
100	20231017	181300	494631550	41000	41000	41000	41000	0
101	20231017	181200	494631550	41000	41000	41000	41000	0
102	20231017	181100	494631550	41000	41000	41000	41000	0
103	20231017	181000	494631550	41000	41000	41000	41000	0
104	20231017	180900	494631550	41000	41000	41000	41000	0
105	20231017	180800	494631550	41000	41000	41000	41000	0
106	20231017	180700	494631550	41000	41000	41000	41000	0
107	20231017	180600	494631550	41000	41000	41000	41000	0
108	20231017	180500	494631550	41000	41000	41000	41000	0
109	20231017	180400	494631550	41000	41000	41000	41000	0
110	20231017	180300	494631550	41000	41000	41000	41000	0
111	20231017	180200	494631550	41000	41000	41000	41000	0
112	20231017	180100	494631550	41000	41000	41000	41000	0
113	20231017	180000	494631550	41000	41000	41000	41000	0
114	20231017	175900	494631550	41000	41000	41000	41000	0
115	20231017	175800	494631550	41000	41000	41000	41000	0
116	20231017	175700	494631550	41000	41000	41000	41000	0
117	20231017	175600	494631550	41000	41000	41000	41000	0
118	20231017	175500	494631550	41000	41000	41000	41000	0
119	20231017	175400	494631550	41000	41000	41000	41000	0
120	20231017	175300	494631550	41000	41000	41000	41000	0
121	20231017	175200	494631550	41000	41000	41000	41000	0
122	20231017	175100	494631550	41000	41000	41000	41000	518
123	20231017	175000	494631550	41000	41000	41000	41000	0
124	20231017	174900	494631550	41000	41000	41000	41000	0
125	20231017	174800	494631550	41000	41000	41000	41000	0
126	20231017	174700	494631550	41000	41000	41000	41000	0
127	20231017	174600	494631550	41000	41000	41000	41000	0
128	20231017	174500	494631550	41000	41000	41000	41000	0
129	20231017	174400	494631550	41000	41000	41000	41000	0
130	20231017	174300	494631550	41000	41000	41000	41000	0
131	20231017	174200	494631550	41000	41000	41000	41000	0
132	20231017	174100	494631550	41000	41000	41000	41000	0
133	20231017	174000	494631550	41000	41000	41000	41000	0
134	20231017	173900	494631550	41000	41000	41000	41000	0
135	20231017	173800	494631550	41000	41000	41000	41000	0
136	20231017	173700	494631550	41000	41000	41000	41000	0
137	20231017	173600	494631550	41000	41000	41000	41000	0
138	20231017	173500	494631550	41000	41000	41000	41000	0
139	20231017	173400	494631550	41000	41000	41000	41000	0
140	20231017	173300	494631550	41000	41000	41000	41000	0
141	20231017	173200	494631550	41000	41000	41000	41000	0
142	20231017	173100	494631550	41000	41000	41000	41000	0
143	20231017	173000	494631550	41000	41000	41000	41000	0
144	20231017	172900	494631550	41000	41000	41000	41000	0
145	20231017	172800	494631550	41000	41000	41000	41000	0
146	20231017	172700	494631550	41000	41000	41000	41000	0
147	20231017	172600	494631550	41000	41000	41000	41000	0
148	20231017	172500	494631550	41000	41000	41000	41000	0
149	20231017	172400	494631550	41000	41000	41000	41000	0
150	20231017	172300	494631550	41000	41000	41000	41000	0
151	20231017	172200	494631550	41000	41000	41000	41000	0
152	20231017	172100	494631550	41000	41000	41000	41000	518
153	20231017	172000	494631550	41000	41000	41000	41000	0
154	20231017	171900	494631550	41000	41000	41000	41000	0
155	20231017	171800	494631550	41000	41000	41000	41000	0
156	20231017	171700	494631550	41000	41000	41000	41000	0
157	20231017	171600	494631550	41000	41000	41000	41000	0
158	20231017	171500	494631550	41000	41000	41000	41000	0
159	20231017	171400	494631550	41000	41000	41000	41000	0
160	20231017	171300	494631550	41000	41000	41000	41000	0
161	20231017	171200	494631550	41000	41000	41000	41000	0
162	20231017	171100	494631550	41000	41000	41000	41000	0
163	20231017	171000	494631550	41000	41000	41000	41000	0
164	20231017	170900	494631550	41000	41000	41000	41000	0
165	20231017	170800	494631550	41000	41000	41000	41000	0
166	20231017	170700	494631550	41000	41000	41000	41000	0
167	20231017	170600	494631550	41000	41000	41000	41000	0
168	20231017	170500	494631550	41000	41000	41000	41000	0
169	20231017	170400	494631550	41000	41000	41000	41000	0
170	20231017	170300	494631550	41000	41000	41000	41000	0
171	20231017	170200	494631550	41000	41000	41000	41000	0
172	20231017	170100	494631550	41000	41000	41000	41000	0
173	20231017	170000	494631550	41000	41000	41000	41000	0
174	20231017	165900	494631550	41000	41000	41000	41000	0
175	20231017	165800	494631550	41000	41000	41000	41000	0
176	20231017	165700	494631550	41000	41000	41000	41000	0
177	20231017	165600	494631550	41000	41000	41000	41000	0
178	20231017	165500	494631550	41000	41000	41000	41000	0
179	20231017	165400	494631550	41000	41000	41000	41000	0
180	20231017	165300	494631550	41000	41000	41000	41000	0
181	20231017	165200	494631550	41000	41000	41000	41000	0
182	20231017	165100	494631550	41000	41000	41000	41000	518
183	20231017	165000	494631550	41000	41000	41000	41000	0
184	20231017	164900	494631550	41000	41000	41000	41000	0
185	20231017	164800	494631550	41000	41000	41000	41000	0
186	20231017	164700	494631550	41000	41000	41000	41000	0
187	20231017	164600	494631550	41000	41000	41000	41000	0
188	20231017	164500	494631550	41000	41000	41000	41000	0
189	20231017	164400	494631550	41000	41000	41000	41000	0
190	20231017	164300	494631550	41000	41000	41000	41000	0
191	20231017	164200	494631550	41000	41000	41000	41000	0
192	20231017	164100	494631550	41000	41000	41000	41000	0
193	20231017	164000	494631550	41000	41000	41000	41000	0
194	20231017	163900	494631550	41000	41000	41000	41000	0
195	20231017	163800	494631550	41000	41000	41000	41000	0
196	20231017	163700	494631550	41000	41000	41000	41000	0
197	20231017	163600	494631550	41000	41000	41000	41000	0
198	20231017	163500	494631550	41000	41000	41000	41000	0
199	20231017	163400	494631550	41000	41000	41000	41000	0
200	20231017	163300	494631550	41000	41000	41000	41000	0
201	20231017	163200	494631550	41000	41000	41000	41000	0
202	20231017	163100	494631550	41000	41000	41000	41000	0
203	20231017	163000	494631550	41000	41000	41000	41000	0
204	20231017	162900	494631550	41000	41000	41000	41000	0
205	20231017	162800	494631550	41000	41000	41000	41000	0
206	20231017	162700	494631550	41000	41000	41000	41000	0
207	20231017	162600	494631550	41000	41000	41000	41000	0
208	20231017	162500	494631550	41000	41000	41000	41000	0
209	20231017	162400	494631550	41000	41000	41000	41000	0
210	20231017	162300	494631550	41000	41000	41000	41000	0
211	20231017	162200	494631550	41000	41000	41000	41000	0
212	20231017	162100	494631550	41000	41000	41000	41000	518
213	20231017	162000	494631550	41000	41000	41000	41000	0
214	20231017	161900	494631550	41000	41000	41000	41000	0
215	20231017	161800	494631550	41000	41000	41000	41000	0
216	20231017	161700	494631550	41000	41000	41000	41000	0
217	20231017	161600	494631550	41000	41000	41000	41000	0
218	20231017	161500	494631550	41000	41000	41000	41000	0
219	20231017	161400	494631550	41000	41000	41000	41000	0
220	20231017	161300	494631550	41000	41000	41000	41000	0
221	20231017	161200	494631550	41000	41000	41000	41000	0
222	20231017	161100	494631550	41000	41000	41000	41000	0
223	20231017	161000	494631550	41000	41000	41000	41000	0
224	20231017	160900	494631550	41000	41000	41000	41000	0
225	20231017	160800	494631550	41000	41000	41000	41000	0
226	20231017	160700	494631550	41000	41000	41000	41000	0
227	20231017	160600	494631550	41000	41000	41000	41000	0
228	20231017	160500	494631550	41000	41000	41000	41000	0
229	20231017	160400	494631550	41000	41000	41000	41000	0
230	20231017	160300	494631550	41000	41000	41000	41000	0
231	20231017	160200	494631550	41000	41000	41000	41000	0
232	20231017	160100	494631550	41000	41000	41000	41000	0
233	20231017	160000	494631550	41000	41000	41000	41000	0
234	20231017	155900	494631550	41000	41000	41000	41000	0
235	20231017	155800	494631550	41000	41000	41000	41000	0
236	20231017	155700	494631550	41000	41000	41000	41000	0
237	20231017	155600	494631550	41000	41000	41000	41000	0
238	20231017	155500	494631550	41000	41000	41000	41000	0
239	20231017	155400	494631550	41000	41000	41000	41000	0
240	20231017	155300	494631550	41000	41000	41000	41000	0
241	20231017	155200	494631550	41000	41000	41000	41000	0
242	20231017	155100	494631550	41000	41000	41000	41000	518
243	20231017	155000	494631550	41000	41000	41000	41000	0
244	20231017	154900	494631550	41000	41000	41000	41000	0
245	20231017	154800	494631550	41000	41000	41000	41000	0
246	20231017	154700	494631550	41000	41000	41000	41000	0
247	20231017	154600	494631550	41000	41000	41000	41000	0
248	20231017	154500	494631550	41000	41000	41000	41000	0
249	20231017	154400	494631550	41000	41000	41000	41000	0
250	20231017	154300	494631550	41000	41000	41000	41000	0
251	20231017	154200	494631550	41000	41000	41000	41000	0
252	20231017	154100	494631550	41000	41000	41000	41000	0
253	20231017	154000	494631550	41000	41000	41000	41000	0
254	20231017	153900	494631550	41000	41000	41000	41000	0
255	20231017	153800	494631550	41000	41000	41000	41000	0
256	20231017	153700	494631550	41000	41000	41000	41000	0
257	20231017	153600	494631550	41000	41000	41000	41000	0
258	20231017	153500	494631550	41000	41000	41000	41000	0
259	20231017	153400	494631550	41000	41000	41000	41000	0
260	20231017	153300	494631550	41000	41000	41000	41000	0
261	20231017	153200	494631550	41000	41000	41000	41000	0
262	20231017	153100	494631550	41000	41000	41000	41000	0
263	20231017	153000	494631550	41000	41000	41000	41000	518
264	20231017	152900	473393550	41100	41100	41100	41100	0
265	20231017	152800	473393550	41100	41100	41100	41100	0
266	20231017	152700	473393550	41100	41100	41100	41100	0
267	20231017	152600	473393550	41100	41100	41100	41100	0
268	20231017	152500	473393550	41100	41100	41100	41100	0
269	20231017	152400	473393550	41100	41100	41100	41100	0
270	20231017	152300	473393550	41100	41100	41100	41100	0
271	20231017	152200	473393550	41100	41100	41100	41100	0
272	20231017	152100	473393550	41100	41100	41100	41100	0
273	20231017	152000	473393550	41100	41100	41100	41100	0
274	20231017	151900	473393550	41100	41100	41100	41100	3
275	20231017	151800	473270250	41150	41100	41150	41100	19
276	20231017	151700	472488500	41150	41150	41150	41150	16
277	20231017	151600	471830100	41150	41150	41150	41150	18
278	20231017	151500	471089400	41150	41100	41150	41100	3
279	20231017	151400	470966050	41150	41150	41150	41150	8
280	20231017	151300	470636850	41150	41150	41150	41150	1
281	20231017	151200	470595700	41150	41150	41150	41150	0
282	20231017	151100	470595700	41150	41150	41150	41150	8
283	20231017	151000	470266500	41100	41100	41100	41100	0
284	20231017	150900	470266500	41100	41150	41150	41100	11
285	20231017	150800	469814350	41150	41150	41150	41150	9
286	20231017	150700	469444000	41150	41150	41150	41150	1
287	20231017	150600	469402850	41150	41150	41150	41100	14
288	20231017	150500	468827050	41100	41100	41100	41100	6
289	20231017	150400	468580450	41100	41100	41150	41100	151
290	20231017	150300	462368750	41100	41100	41100	41100	8
291	20231017	150200	462039950	41050	41050	41050	41050	2
292	20231017	150100	461957850	41050	41050	41050	41050	2
293	20231017	150000	461875750	41050	41050	41100	41050	119
294	20231017	145900	456990250	41000	41050	41050	41000	22
295	20231017	145800	456088200	41100	41100	41100	41100	2
296	20231017	145700	456006000	41100	41050	41100	41050	383
297	20231017	145600	440281100	41100	41100	41100	41100	1
298	20231017	145500	440240000	41050	41150	41150	41050	24
299	20231017	145400	439253850	41100	41100	41100	41100	214
300	20231017	145300	430458450	41200	41150	41200	41150	101
301	20231017	145200	426302250	41150	41200	41200	41150	256
302	20231017	145100	415767500	41200	41200	41200	41200	0
303	20231017	145000	415767500	41200	41200	41200	41200	112
304	20231017	144900	411153100	41200	41200	41200	41200	7
305	20231017	144800	410864700	41200	41200	41200	41200	6
306	20231017	144700	410617500	41200	41200	41200	41200	8
307	20231017	144600	410287900	41200	41200	41200	41200	3
308	20231017	144500	410164300	41200	41200	41200	41200	1
309	20231017	144400	410123100	41200	41200	41200	41200	8
310	20231017	144300	409793500	41200	41200	41200	41200	0
311	20231017	144200	409793500	41200	41200	41200	41150	14
312	20231017	144100	409216850	41200	41200	41200	41200	7
313	20231017	144000	408928450	41200	41200	41200	41200	1
314	20231017	143900	408887250	41200	41200	41200	41200	0
315	20231017	143800	408887250	41200	41200	41200	41200	7
316	20231017	143700	408598850	41200	41150	41200	41150	3
317	20231017	143600	408475350	41200	41200	41200	41200	7
318	20231017	143500	408186950	41200	41200	41200	41200	1
319	20231017	143400	408145750	41200	41200	41200	41200	0
320	20231017	143300	408145750	41200	41200	41200	41200	7
321	20231017	143200	407857350	41200	41200	41200	41200	1
322	20231017	143100	407816150	41200	41200	41200	41200	0
323	20231017	143000	407816150	41200	41150	41200	41150	10
324	20231017	142900	407404200	41200	41200	41200	41200	1
325	20231017	142800	407363000	41200	41200	41200	41200	8
326	20231017	142700	407033400	41200	41200	41200	41200	1
327	20231017	142600	406992200	41150	41150	41150	41150	17
328	20231017	142500	406292650	41200	41200	41200	41200	7
329	20231017	142400	406004250	41200	41200	41200	41200	1
330	20231017	142300	405963050	41200	41200	41200	41200	0
331	20231017	142200	405963050	41200	41200	41200	41200	8
332	20231017	142100	405633450	41150	41200	41200	41150	14
333	20231017	142000	405057300	41200	41200	41200	41200	8
334	20231017	141900	404727700	41200	41200	41200	41200	8
335	20231017	141800	404398100	41200	41200	41200	41200	0
336	20231017	141700	404398100	41200	41200	41200	41200	7
337	20231017	141600	404109700	41200	41150	41200	41150	11
338	20231017	141500	403657000	41150	41150	41150	41150	19
339	20231017	141400	402875150	41200	41150	41200	41150	9
340	20231017	141300	402504400	41150	41150	41150	41150	0
341	20231017	141200	402504400	41150	41150	41150	41100	329
342	20231017	141100	388966300	41150	41150	41150	41150	10
343	20231017	141000	388554800	41150	41150	41150	41150	12
344	20231017	140900	388061000	41100	41150	41150	41100	19
345	20231017	140800	387279750	41150	41150	41150	41100	204
346	20231017	140700	378895150	41200	41200	41200	41200	0
347	20231017	140600	378895150	41200	41250	41250	41200	9
348	20231017	140500	378524000	41150	41200	41200	41150	660
349	20231017	140400	351364850	41200	41300	41300	41200	477
350	20231017	140300	331711850	41350	41300	41350	41300	2
351	20231017	140200	331629200	41250	41300	41300	41250	34
352	20231017	140100	330226150	41350	41350	41350	41350	1
353	20231017	140000	330184800	41350	41350	41350	41350	7
354	20231017	135900	329895350	41300	41300	41300	41300	0
355	20231017	135800	329895350	41300	41250	41350	41250	25
356	20231017	135700	328863150	41250	41250	41250	41250	2
357	20231017	135600	328780650	41250	41250	41250	41250	51
358	20231017	135500	326676900	41250	41400	41400	41250	922
359	20231017	135400	288607950	41350	41400	41400	41350	24
360	20231017	135300	287615500	41450	41450	41450	41450	1
361	20231017	135200	287574050	41450	41450	41450	41450	7
362	20231017	135100	287283900	41450	41450	41450	41450	2
363	20231017	135000	287201000	41450	41450	41450	41450	1
364	20231017	134900	287159550	41450	41450	41450	41450	7
365	20231017	134800	286869400	41450	41450	41450	41450	12
366	20231017	134700	286372000	41450	41450	41450	41450	7
367	20231017	134600	286081850	41450	41450	41450	41450	3
368	20231017	134500	285957500	41350	41400	41400	41350	394
369	20231017	134400	269650550	41450	41450	41450	41450	7
370	20231017	134300	269360400	41350	41350	41350	41350	0
371	20231017	134200	269360400	41350	41400	41400	41350	315
372	20231017	134100	256333600	41450	41450	41450	41450	7
373	20231017	134000	256043450	41400	41450	41450	41400	9
374	20231017	133900	255670800	41450	41450	41450	41450	7
375	20231017	133800	255380650	41400	41400	41400	41400	1
376	20231017	133700	255339250	41400	41400	41400	41400	16
377	20231017	133600	254676850	41450	41450	41450	41450	7
378	20231017	133500	254386700	41450	41450	41450	41450	0
379	20231017	133400	254386700	41450	41450	41450	41450	1
380	20231017	133300	254345250	41450	41450	41450	41450	10
381	20231017	133200	253930750	41450	41450	41450	41450	1
382	20231017	133100	253889300	41450	41450	41450	41450	0
383	20231017	133000	253889300	41450	41450	41450	41450	7
384	20231017	132900	253599150	41450	41450	41450	41450	1
385	20231017	132800	253557700	41450	41450	41450	41450	13
386	20231017	132700	253018850	41450	41450	41450	41450	1
387	20231017	132600	252977400	41450	41450	41450	41450	0
388	20231017	132500	252977400	41450	41450	41450	41450	8
389	20231017	132400	252645800	41450	41450	41450	41450	1
390	20231017	132300	252604350	41450	41450	41450	41450	1
391	20231017	132200	252562900	41450	41450	41450	41450	7
392	20231017	132100	252272750	41450	41450	41450	41450	0
393	20231017	132000	252272750	41450	41450	41450	41450	7
394	20231017	131900	251982600	41400	41450	41450	41400	64
395	20231017	131800	249332350	41400	41400	41400	41400	0
396	20231017	131700	249332350	41400	41450	41450	41400	8
397	20231017	131600	249000800	41450	41450	41450	41450	1
398	20231017	131500	248959350	41450	41450	41450	41450	0
399	20231017	131400	248959350	41450	41450	41450	41450	8
400	20231017	131300	248627750	41450	41450	41450	41450	0
401	20231017	131200	248627750	41450	41450	41450	41450	90
402	20231017	131100	244897250	41450	41450	41450	41450	8
403	20231017	131000	244565650	41400	41400	41400	41400	8
404	20231017	130900	244234450	41450	41450	41450	41450	7
405	20231017	130800	243944300	41450	41450	41450	41450	1
406	20231017	130700	243902850	41450	41450	41450	41450	0
407	20231017	130600	243902850	41450	41450	41450	41450	9
408	20231017	130500	243529800	41450	41450	41450	41450	0
409	20231017	130400	243529800	41450	41450	41450	41450	20
410	20231017	130300	242700800	41450	41450	41450	41450	8
411	20231017	130200	242369200	41450	41450	41450	41450	0
412	20231017	130100	242369200	41450	41450	41450	41450	7
413	20231017	130000	242079050	41400	41400	41400	41400	1
414	20231017	125900	242037650	41450	41450	41450	41450	0
415	20231017	125800	242037650	41450	41450	41450	41450	7
416	20231017	125700	241747500	41400	41400	41400	41400	40
417	20231017	125600	240091500	41450	41450	41450	41450	12
418	20231017	125500	239594100	41450	41450	41450	41450	8
419	20231017	125400	239262500	41450	41450	41450	41450	0
420	20231017	125300	239262500	41450	41450	41450	41450	3
421	20231017	125200	239138150	41450	41450	41450	41450	7
422	20231017	125100	238848000	41400	41400	41400	41400	0
423	20231017	125000	238848000	41400	41450	41450	41400	52
424	20231017	124900	236694800	41450	41450	41450	41450	0
425	20231017	124800	236694800	41450	41450	41450	41450	0
426	20231017	124700	236694800	41450	41450	41450	41450	7
427	20231017	124600	236404650	41350	41350	41350	41350	56
428	20231017	124500	234089050	41450	41450	41450	41450	0
429	20231017	124400	234089050	41450	41450	41450	41450	8
430	20231017	124300	233757450	41350	41400	41400	41350	19
431	20231017	124200	232971700	41450	41450	41450	41450	8
432	20231017	124100	232640100	41400	41400	41400	41400	0
433	20231017	124000	232640100	41400	41400	41400	41400	0
434	20231017	123900	232640100	41400	41450	41450	41400	27
435	20231017	123800	231521950	41450	41450	41450	41450	0
436	20231017	123700	231521950	41450	41450	41450	41450	1
437	20231017	123600	231480500	41450	41450	41450	41450	7
438	20231017	123500	231190350	41450	41450	41450	41450	14
439	20231017	123400	230610050	41450	41450	41450	41450	1
440	20231017	123300	230568600	41450	41450	41450	41450	7
441	20231017	123200	230278450	41400	41450	41450	41400	21
442	20231017	123100	229409000	41450	41450	41450	41450	8
443	20231017	123000	229077400	41450	41450	41450	41450	0
444	20231017	122900	229077400	41450	41450	41450	41450	1
445	20231017	122800	229035950	41450	41450	41450	41450	7
446	20231017	122700	228745800	41450	41450	41450	41450	0
447	20231017	122600	228745800	41450	41450	41450	41450	1
448	20231017	122500	228704350	41450	41450	41450	41450	7
449	20231017	122400	228414200	41450	41450	41450	41450	1
450	20231017	122300	228372750	41450	41450	41450	41450	75
451	20231017	122200	225264000	41450	41450	41450	41450	8
452	20231017	122100	224932400	41450	41450	41450	41450	3
453	20231017	122000	224808050	41450	41450	41450	41450	7
454	20231017	121900	224517900	41350	41350	41350	41350	0
455	20231017	121800	224517900	41350	41350	41350	41350	0
456	20231017	121700	224517900	41350	41350	41350	41350	381
457	20231017	121600	208763550	41350	41350	41350	41350	1
458	20231017	121500	208722200	41350	41350	41350	41350	0
459	20231017	121400	208722200	41350	41350	41350	41350	7
460	20231017	121300	208432750	41350	41350	41350	41350	25
461	20231017	121200	207399000	41350	41350	41350	41350	8
462	20231017	121100	207068200	41350	41350	41350	41350	6
463	20231017	121000	206820100	41350	41350	41350	41350	10
464	20231017	120900	206406600	41350	41350	41350	41350	7
465	20231017	120800	206117150	41350	41350	41350	41350	15
466	20231017	120700	205496900	41350	41350	41350	41350	0
467	20231017	120600	205496900	41350	41350	41350	41350	9
468	20231017	120500	205124750	41350	41350	41350	41350	0
469	20231017	120400	205124750	41350	41350	41350	41350	0
470	20231017	120300	205124750	41350	41350	41350	41350	8
471	20231017	120200	204793950	41300	41350	41350	41300	101
472	20231017	120100	200622600	41350	41350	41350	41350	7
473	20231017	120000	200333150	41350	41350	41350	41350	1
474	20231017	115900	200291800	41350	41350	41350	41350	0
475	20231017	115800	200291800	41350	41350	41350	41350	20
476	20231017	115700	199464800	41350	41350	41350	41350	5
477	20231017	115600	199258050	41350	41350	41350	41350	0
478	20231017	115500	199258050	41350	41300	41350	41300	9
479	20231017	115400	198885950	41350	41350	41350	41350	1
480	20231017	115300	198844600	41300	41350	41350	41300	24
481	20231017	115200	197852500	41350	41350	41350	41350	0
482	20231017	115100	197852500	41350	41350	41350	41350	0
483	20231017	115000	197852500	41350	41350	41350	41350	8
484	20231017	114900	197521700	41350	41350	41350	41350	0
485	20231017	114800	197521700	41350	41350	41350	41350	0
486	20231017	114700	197521700	41350	41350	41350	41350	8
487	20231017	114600	197190900	41350	41350	41350	41350	0
488	20231017	114500	197190900	41350	41350	41350	41350	0
489	20231017	114400	197190900	41350	41350	41350	41350	7
490	20231017	114300	196901450	41300	41300	41300	41300	0
491	20231017	114200	196901450	41300	41300	41300	41300	81
492	20231017	114100	193556150	41300	41300	41300	41300	13
493	20231017	114000	193019250	41300	41300	41300	41300	1
494	20231017	113900	192977950	41300	41300	41300	41300	7
495	20231017	113800	192688850	41300	41300	41300	41300	0
496	20231017	113700	192688850	41300	41300	41300	41300	2
497	20231017	113600	192606250	41300	41300	41300	41300	8
498	20231017	113500	192275850	41300	41300	41300	41300	1
499	20231017	113400	192234550	41300	41300	41300	41300	38
500	20231017	113300	190665150	41300	41300	41300	41300	7
501	20231017	113200	190376050	41300	41300	41300	41300	26
502	20231017	113100	189302250	41300	41350	41350	41300	73
503	20231017	113000	186287000	41350	41350	41350	41350	0
504	20231017	112900	186287000	41350	41350	41350	41350	1
505	20231017	112800	186245650	41350	41350	41350	41350	8
506	20231017	112700	185914850	41350	41350	41350	41350	1
507	20231017	112600	185873500	41350	41350	41350	41350	0
508	20231017	112500	185873500	41350	41350	41350	41350	0
509	20231017	112400	185873500	41350	41350	41350	41350	1
510	20231017	112300	185832150	41350	41350	41350	41350	0
511	20231017	112200	185832150	41350	41350	41350	41350	0
512	20231017	112100	185832150	41350	41350	41350	41350	7
513	20231017	112000	185542700	41350	41350	41350	41350	0
514	20231017	111900	185542700	41350	41350	41350	41350	1
515	20231017	111800	185501350	41350	41350	41350	41350	0
516	20231017	111700	185501350	41350	41350	41350	41350	0
517	20231017	111600	185501350	41350	41350	41350	41350	1
518	20231017	111500	185460000	41300	41300	41300	41300	0
519	20231017	111400	185460000	41300	41300	41300	41300	0
520	20231017	111300	185460000	41300	41300	41300	41300	11
521	20231017	111200	185005700	41350	41350	41350	41350	0
522	20231017	111100	185005700	41350	41350	41350	41350	1
523	20231017	111000	184964350	41350	41350	41350	41350	85
524	20231017	110900	181449600	41450	41450	41450	41450	0
525	20231017	110800	181449600	41450	41450	41450	41450	0
526	20231017	110700	181449600	41450	41450	41450	41450	0
527	20231017	110600	181449600	41450	41450	41450	41450	0
528	20231017	110500	181449600	41450	41450	41450	41450	0
529	20231017	110400	181449600	41450	41450	41450	41450	1
530	20231017	110300	181408150	41200	41200	41200	41200	0
531	20231017	110200	181408150	41200	41200	41200	41200	0
532	20231017	110100	181408150	41200	41200	41200	41200	0
533	20231017	110000	181408150	41200	41450	41450	41200	96
534	20231017	105900	177450400	41200	41450	41450	41200	11
535	20231017	105800	176994700	41450	41200	41450	41200	62
536	20231017	105700	174437800	41250	41250	41250	41250	15
537	20231017	105600	173819050	41250	41250	41250	41250	0
538	20231017	105500	173819050	41250	41250	41250	41250	1
539	20231017	105400	173777800	41250	41250	41250	41250	0
540	20231017	105300	173777800	41250	41250	41250	41250	0
541	20231017	105200	173777800	41250	41250	41250	41250	0
542	20231017	105100	173777800	41250	41250	41250	41250	0
543	20231017	105000	173777800	41250	41200	41250	41200	825
544	20231017	104900	139779900	41200	41200	41200	41200	7
545	20231017	104800	139491500	41200	41200	41200	41200	0
546	20231017	104700	139491500	41200	41200	41200	41200	6
547	20231017	104600	139244300	41200	41200	41200	41200	11
548	20231017	104500	138791100	41200	41200	41200	41200	0
549	20231017	104400	138791100	41200	41200	41200	41200	83
550	20231017	104300	135371500	41200	41200	41200	41200	0
551	20231017	104200	135371500	41200	41200	41200	41200	0
552	20231017	104100	135371500	41200	41200	41200	41200	133
553	20231017	104000	129891900	41250	41250	41250	41250	241
554	20231017	103900	119950650	41250	41250	41250	41250	0
555	20231017	103800	119950650	41250	41250	41250	41250	0
556	20231017	103700	119950650	41250	41250	41250	41250	0
557	20231017	103600	119950650	41250	41250	41250	41250	0
558	20231017	103500	119950650	41250	41250	41250	41250	38
559	20231017	103400	118383150	41300	41300	41300	41250	243
560	20231017	103300	108350700	41350	41350	41350	41350	1
561	20231017	103200	108309350	41350	41400	41400	41350	515
562	20231017	103100	87000350	41450	41450	41450	41450	0
563	20231017	103000	87000350	41450	41450	41450	41450	0
564	20231017	102900	87000350	41450	41450	41450	41450	219
565	20231017	102800	77922800	41500	41500	41500	41500	0
566	20231017	102700	77922800	41500	41500	41500	41500	60
567	20231017	102600	75432800	41500	41500	41500	41500	2
568	20231017	102500	75349800	41450	41450	41450	41450	0
569	20231017	102400	75349800	41450	41450	41450	41450	0
570	20231017	102300	75349800	41450	41450	41450	41450	0
571	20231017	102200	75349800	41450	41450	41450	41450	0
572	20231017	102100	75349800	41450	41450	41450	41450	0
573	20231017	102000	75349800	41450	41450	41450	41450	123
574	20231017	101900	70251450	41450	41450	41450	41450	25
575	20231017	101800	69215200	41450	41400	41450	41400	135
576	20231017	101700	63624750	41400	41400	41400	41400	11
577	20231017	101600	63169350	41400	41400	41400	41400	4
578	20231017	101500	63003750	41400	41400	41400	41400	17
579	20231017	101400	62299950	41400	41400	41400	41400	3
580	20231017	101300	62175750	41400	41400	41400	41400	0
581	20231017	101200	62175750	41400	41400	41400	41400	5
582	20231017	101100	61968750	41400	41400	41400	41400	0
583	20231017	101000	61968750	41400	41400	41400	41400	2
584	20231017	100900	61885950	41350	41350	41350	41350	0
585	20231017	100800	61885950	41350	41350	41350	41350	20
586	20231017	100700	61058950	41350	41350	41350	41350	0
587	20231017	100600	61058950	41350	41350	41350	41350	0
588	20231017	100500	61058950	41350	41350	41350	41350	0
589	20231017	100400	61058950	41350	41350	41350	41350	0
590	20231017	100300	61058950	41350	41350	41350	41350	0
591	20231017	100200	61058950	41350	41350	41350	41350	0
592	20231017	100100	61058950	41350	41350	41350	41350	0
593	20231017	100000	61058950	41350	41350	41350	41350	3
594	20231017	095900	60934900	41400	41400	41400	41400	50
595	20231017	095800	58864900	41400	41400	41400	41400	7
596	20231017	095700	58575100	41400	41400	41400	41400	0
597	20231017	095600	58575100	41400	41400	41400	41400	100
598	20231017	095500	54435100	41400	41400	41400	41400	0
599	20231017	095400	54435100	41400	41400	41400	41400	50
600	20231017	095300	52365100	41400	41450	41450	41400	75
601	20231017	095200	49256900	41500	41500	41500	41500	17
602	20231017	095100	48551400	41500	41500	41500	41500	0
603	20231017	095000	48551400	41500	41500	41500	41500	7
604	20231017	094900	48260900	41500	41500	41500	41500	348
605	20231017	094800	33818900	41550	41550	41550	41550	0
606	20231017	094700	33818900	41550	41500	41550	41500	51
607	20231017	094600	31702350	41550	41550	41550	41550	8
608	20231017	094500	31369950	41550	41550	41550	41550	0
609	20231017	094400	31369950	41550	41550	41550	41550	11
610	20231017	094300	30912900	41550	41550	41550	41550	1
611	20231017	094200	30871350	41650	41650	41650	41650	0
612	20231017	094100	30871350	41650	41650	41650	41650	30
613	20231017	094000	29621850	41550	41600	41600	41550	36
614	20231017	093900	28126000	41600	41600	41600	41600	0
615	20231017	093800	28126000	41600	41700	41700	41600	83
616	20231017	093700	24669400	41700	41700	41700	41700	0
617	20231017	093600	24669400	41700	41700	41700	41700	1
618	20231017	093500	24627700	41750	41700	41750	41700	2
619	20231017	093400	24544250	41700	41700	41700	41700	2
620	20231017	093300	24460850	41700	41750	41750	41700	2
621	20231017	093200	24377400	41750	41750	41750	41750	1
622	20231017	093100	24335650	41750	41700	41750	41700	2
623	20231017	093000	24252200	41700	41650	41700	41650	42
624	20231017	092900	22500850	41650	41650	41650	41650	35
625	20231017	092800	21043100	41600	41600	41600	41600	0
626	20231017	092700	21043100	41600	41600	41600	41600	0
627	20231017	092600	21043100	41600	41600	41600	41600	1
628	20231017	092500	21001500	41500	41550	41550	41500	2
629	20231017	092400	20918450	41550	41600	41600	41550	101
630	20231017	092300	16721200	41600	41600	41600	41600	0
631	20231017	092200	16721200	41600	41700	41700	41600	158
632	20231017	092100	10148300	41600	41650	41650	41600	40
633	20231017	092000	8482400	41650	41650	41650	41650	0
634	20231017	091900	8482400	41650	41650	41650	41650	0
635	20231017	091800	8482400	41650	41700	41700	41650	76
636	20231017	091700	5313400	41650	41650	41650	41650	0
637	20231017	091600	5313400	41650	41650	41650	41650	0
638	20231017	091500	5313400	41650	41650	41650	41650	0
639	20231017	091400	5313400	41650	41650	41650	41650	0
640	20231017	091300	5313400	41650	41650	41650	41650	0
641	20231017	091200	5313400	41650	41900	41900	41650	29
642	20231017	091100	4098550	41950	41950	41950	41950	0
643	20231017	091000	4098550	41950	41950	41950	41950	0
644	20231017	090900	4098550	41950	41950	41950	41950	0
645	20231017	090800	4098550	41950	41950	41950	41950	21
646	20231017	090700	3217600	41900	42000	42000	41900	8
647	20231017	090600	2882000	41900	41900	41900	41900	21
648	20231017	090500	2002100	41850	41550	41850	41550	3
649	20231017	090400	1876850	41500	41500	41500	41500	0
650	20231017	090300	1876850	41500	41500	41500	41500	0
651	20231017	090200	1876850	41500	41500	41500	41500	0
652	20231017	090100	1876850	41500	41700	41700	41500	29
653	20231017	090000	667950	41700	41750	41750	41700	16