KissMeData/145990/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200100	699647900	41350	41350	41350	41350	729
3	20231019	200000	699647900	41350	41350	41350	41350	0
4	20231019	195900	699647900	41350	41350	41350	41350	0
5	20231019	195800	699647900	41350	41350	41350	41350	0
6	20231019	195700	699647900	41350	41350	41350	41350	0
7	20231019	195600	699647900	41350	41350	41350	41350	0
8	20231019	195500	699647900	41350	41350	41350	41350	0
9	20231019	195400	699647900	41350	41350	41350	41350	0
10	20231019	195300	699647900	41350	41350	41350	41350	0
11	20231019	195200	699647900	41350	41350	41350	41350	0
12	20231019	195100	699647900	41350	41350	41350	41350	0
13	20231019	195000	699647900	41350	41350	41350	41350	0
14	20231019	194900	699647900	41350	41350	41350	41350	0
15	20231019	194800	699647900	41350	41350	41350	41350	0
16	20231019	194700	699647900	41350	41350	41350	41350	0
17	20231019	194600	699647900	41350	41350	41350	41350	0
18	20231019	194500	699647900	41350	41350	41350	41350	0
19	20231019	194400	699647900	41350	41350	41350	41350	0
20	20231019	194300	699647900	41350	41350	41350	41350	0
21	20231019	194200	699647900	41350	41350	41350	41350	0
22	20231019	194100	699647900	41350	41350	41350	41350	0
23	20231019	194000	699647900	41350	41350	41350	41350	0
24	20231019	193900	699647900	41350	41350	41350	41350	0
25	20231019	193800	699647900	41350	41350	41350	41350	0
26	20231019	193700	699647900	41350	41350	41350	41350	0
27	20231019	193600	699647900	41350	41350	41350	41350	0
28	20231019	193500	699647900	41350	41350	41350	41350	0
29	20231019	193400	699647900	41350	41350	41350	41350	0
30	20231019	193300	699647900	41350	41350	41350	41350	0
31	20231019	193200	699647900	41350	41350	41350	41350	0
32	20231019	193100	699647900	41350	41350	41350	41350	729
33	20231019	193000	699647900	41350	41350	41350	41350	0
34	20231019	192900	699647900	41350	41350	41350	41350	0
35	20231019	192800	699647900	41350	41350	41350	41350	0
36	20231019	192700	699647900	41350	41350	41350	41350	0
37	20231019	192600	699647900	41350	41350	41350	41350	0
38	20231019	192500	699647900	41350	41350	41350	41350	0
39	20231019	192400	699647900	41350	41350	41350	41350	0
40	20231019	192300	699647900	41350	41350	41350	41350	0
41	20231019	192200	699647900	41350	41350	41350	41350	0
42	20231019	192100	699647900	41350	41350	41350	41350	0
43	20231019	192000	699647900	41350	41350	41350	41350	0
44	20231019	191900	699647900	41350	41350	41350	41350	0
45	20231019	191800	699647900	41350	41350	41350	41350	0
46	20231019	191700	699647900	41350	41350	41350	41350	0
47	20231019	191600	699647900	41350	41350	41350	41350	0
48	20231019	191500	699647900	41350	41350	41350	41350	0
49	20231019	191400	699647900	41350	41350	41350	41350	0
50	20231019	191300	699647900	41350	41350	41350	41350	0
51	20231019	191200	699647900	41350	41350	41350	41350	0
52	20231019	191100	699647900	41350	41350	41350	41350	0
53	20231019	191000	699647900	41350	41350	41350	41350	0
54	20231019	190900	699647900	41350	41350	41350	41350	0
55	20231019	190800	699647900	41350	41350	41350	41350	0
56	20231019	190700	699647900	41350	41350	41350	41350	0
57	20231019	190600	699647900	41350	41350	41350	41350	0
58	20231019	190500	699647900	41350	41350	41350	41350	0
59	20231019	190400	699647900	41350	41350	41350	41350	0
60	20231019	190300	699647900	41350	41350	41350	41350	0
61	20231019	190200	699647900	41350	41350	41350	41350	0
62	20231019	190100	699647900	41350	41350	41350	41350	729
63	20231019	190000	699647900	41350	41350	41350	41350	0
64	20231019	185900	699647900	41350	41350	41350	41350	0
65	20231019	185800	699647900	41350	41350	41350	41350	0
66	20231019	185700	699647900	41350	41350	41350	41350	0
67	20231019	185600	699647900	41350	41350	41350	41350	0
68	20231019	185500	699647900	41350	41350	41350	41350	0
69	20231019	185400	699647900	41350	41350	41350	41350	0
70	20231019	185300	699647900	41350	41350	41350	41350	0
71	20231019	185200	699647900	41350	41350	41350	41350	0
72	20231019	185100	699647900	41350	41350	41350	41350	0
73	20231019	185000	699647900	41350	41350	41350	41350	0
74	20231019	184900	699647900	41350	41350	41350	41350	0
75	20231019	184800	699647900	41350	41350	41350	41350	0
76	20231019	184700	699647900	41350	41350	41350	41350	0
77	20231019	184600	699647900	41350	41350	41350	41350	0
78	20231019	184500	699647900	41350	41350	41350	41350	0
79	20231019	184400	699647900	41350	41350	41350	41350	0
80	20231019	184300	699647900	41350	41350	41350	41350	0
81	20231019	184200	699647900	41350	41350	41350	41350	0
82	20231019	184100	699647900	41350	41350	41350	41350	0
83	20231019	184000	699647900	41350	41350	41350	41350	0
84	20231019	183900	699647900	41350	41350	41350	41350	0
85	20231019	183800	699647900	41350	41350	41350	41350	0
86	20231019	183700	699647900	41350	41350	41350	41350	0
87	20231019	183600	699647900	41350	41350	41350	41350	0
88	20231019	183500	699647900	41350	41350	41350	41350	0
89	20231019	183400	699647900	41350	41350	41350	41350	0
90	20231019	183300	699647900	41350	41350	41350	41350	0
91	20231019	183200	699647900	41350	41350	41350	41350	0
92	20231019	183100	699647900	41350	41350	41350	41350	729
93	20231019	183000	699647900	41350	41350	41350	41350	0
94	20231019	182900	699647900	41350	41350	41350	41350	0
95	20231019	182800	699647900	41350	41350	41350	41350	0
96	20231019	182700	699647900	41350	41350	41350	41350	0
97	20231019	182600	699647900	41350	41350	41350	41350	0
98	20231019	182500	699647900	41350	41350	41350	41350	0
99	20231019	182400	699647900	41350	41350	41350	41350	0
100	20231019	182300	699647900	41350	41350	41350	41350	0
101	20231019	182200	699647900	41350	41350	41350	41350	0
102	20231019	182100	699647900	41350	41350	41350	41350	0
103	20231019	182000	699647900	41350	41350	41350	41350	0
104	20231019	181900	699647900	41350	41350	41350	41350	0
105	20231019	181800	699647900	41350	41350	41350	41350	0
106	20231019	181700	699647900	41350	41350	41350	41350	0
107	20231019	181600	699647900	41350	41350	41350	41350	0
108	20231019	181500	699647900	41350	41350	41350	41350	0
109	20231019	181400	699647900	41350	41350	41350	41350	0
110	20231019	181300	699647900	41350	41350	41350	41350	0
111	20231019	181200	699647900	41350	41350	41350	41350	0
112	20231019	181100	699647900	41350	41350	41350	41350	0
113	20231019	181000	699647900	41350	41350	41350	41350	0
114	20231019	180900	699647900	41350	41350	41350	41350	0
115	20231019	180800	699647900	41350	41350	41350	41350	0
116	20231019	180700	699647900	41350	41350	41350	41350	0
117	20231019	180600	699647900	41350	41350	41350	41350	0
118	20231019	180500	699647900	41350	41350	41350	41350	0
119	20231019	180400	699647900	41350	41350	41350	41350	0
120	20231019	180300	699647900	41350	41350	41350	41350	0
121	20231019	180200	699647900	41350	41350	41350	41350	0
122	20231019	180100	699647900	41350	41350	41350	41350	729
123	20231019	180000	699647900	41350	41350	41350	41350	0
124	20231019	175900	699647900	41350	41350	41350	41350	0
125	20231019	175800	699647900	41350	41350	41350	41350	0
126	20231019	175700	699647900	41350	41350	41350	41350	0
127	20231019	175600	699647900	41350	41350	41350	41350	0
128	20231019	175500	699647900	41350	41350	41350	41350	0
129	20231019	175400	699647900	41350	41350	41350	41350	0
130	20231019	175300	699647900	41350	41350	41350	41350	0
131	20231019	175200	699647900	41350	41350	41350	41350	0
132	20231019	175100	699647900	41350	41350	41350	41350	0
133	20231019	175000	699647900	41350	41350	41350	41350	0
134	20231019	174900	699647900	41350	41350	41350	41350	0
135	20231019	174800	699647900	41350	41350	41350	41350	0
136	20231019	174700	699647900	41350	41350	41350	41350	0
137	20231019	174600	699647900	41350	41350	41350	41350	0
138	20231019	174500	699647900	41350	41350	41350	41350	0
139	20231019	174400	699647900	41350	41350	41350	41350	0
140	20231019	174300	699647900	41350	41350	41350	41350	0
141	20231019	174200	699647900	41350	41350	41350	41350	0
142	20231019	174100	699647900	41350	41350	41350	41350	0
143	20231019	174000	699647900	41350	41350	41350	41350	0
144	20231019	173900	699647900	41350	41350	41350	41350	0
145	20231019	173800	699647900	41350	41350	41350	41350	0
146	20231019	173700	699647900	41350	41350	41350	41350	0
147	20231019	173600	699647900	41350	41350	41350	41350	0
148	20231019	173500	699647900	41350	41350	41350	41350	0
149	20231019	173400	699647900	41350	41350	41350	41350	0
150	20231019	173300	699647900	41350	41350	41350	41350	0
151	20231019	173200	699647900	41350	41350	41350	41350	0
152	20231019	173100	699647900	41350	41350	41350	41350	729
153	20231019	173000	699647900	41350	41350	41350	41350	0
154	20231019	172900	699647900	41350	41350	41350	41350	0
155	20231019	172800	699647900	41350	41350	41350	41350	0
156	20231019	172700	699647900	41350	41350	41350	41350	0
157	20231019	172600	699647900	41350	41350	41350	41350	0
158	20231019	172500	699647900	41350	41350	41350	41350	0
159	20231019	172400	699647900	41350	41350	41350	41350	0
160	20231019	172300	699647900	41350	41350	41350	41350	0
161	20231019	172200	699647900	41350	41350	41350	41350	0
162	20231019	172100	699647900	41350	41350	41350	41350	0
163	20231019	172000	699647900	41350	41350	41350	41350	0
164	20231019	171900	699647900	41350	41350	41350	41350	0
165	20231019	171800	699647900	41350	41350	41350	41350	0
166	20231019	171700	699647900	41350	41350	41350	41350	0
167	20231019	171600	699647900	41350	41350	41350	41350	0
168	20231019	171500	699647900	41350	41350	41350	41350	0
169	20231019	171400	699647900	41350	41350	41350	41350	0
170	20231019	171300	699647900	41350	41350	41350	41350	0
171	20231019	171200	699647900	41350	41350	41350	41350	0
172	20231019	171100	699647900	41350	41350	41350	41350	0
173	20231019	171000	699647900	41350	41350	41350	41350	0
174	20231019	170900	699647900	41350	41350	41350	41350	0
175	20231019	170800	699647900	41350	41350	41350	41350	0
176	20231019	170700	699647900	41350	41350	41350	41350	0
177	20231019	170600	699647900	41350	41350	41350	41350	0
178	20231019	170500	699647900	41350	41350	41350	41350	0
179	20231019	170400	699647900	41350	41350	41350	41350	0
180	20231019	170300	699647900	41350	41350	41350	41350	0
181	20231019	170200	699647900	41350	41350	41350	41350	0
182	20231019	170100	699647900	41350	41350	41350	41350	729
183	20231019	170000	699647900	41350	41350	41350	41350	0
184	20231019	165900	699647900	41350	41350	41350	41350	0
185	20231019	165800	699647900	41350	41350	41350	41350	0
186	20231019	165700	699647900	41350	41350	41350	41350	0
187	20231019	165600	699647900	41350	41350	41350	41350	0
188	20231019	165500	699647900	41350	41350	41350	41350	0
189	20231019	165400	699647900	41350	41350	41350	41350	0
190	20231019	165300	699647900	41350	41350	41350	41350	0
191	20231019	165200	699647900	41350	41350	41350	41350	0
192	20231019	165100	699647900	41350	41350	41350	41350	0
193	20231019	165000	699647900	41350	41350	41350	41350	0
194	20231019	164900	699647900	41350	41350	41350	41350	0
195	20231019	164800	699647900	41350	41350	41350	41350	0
196	20231019	164700	699647900	41350	41350	41350	41350	0
197	20231019	164600	699647900	41350	41350	41350	41350	0
198	20231019	164500	699647900	41350	41350	41350	41350	0
199	20231019	164400	699647900	41350	41350	41350	41350	0
200	20231019	164300	699647900	41350	41350	41350	41350	0
201	20231019	164200	699647900	41350	41350	41350	41350	0
202	20231019	164100	699647900	41350	41350	41350	41350	0
203	20231019	164000	699647900	41350	41350	41350	41350	0
204	20231019	163900	699647900	41350	41350	41350	41350	0
205	20231019	163800	699647900	41350	41350	41350	41350	0
206	20231019	163700	699647900	41350	41350	41350	41350	0
207	20231019	163600	699647900	41350	41350	41350	41350	0
208	20231019	163500	699647900	41350	41350	41350	41350	0
209	20231019	163400	699647900	41350	41350	41350	41350	0
210	20231019	163300	699647900	41350	41350	41350	41350	0
211	20231019	163200	699647900	41350	41350	41350	41350	0
212	20231019	163100	699647900	41350	41350	41350	41350	729
213	20231019	163000	699647900	41350	41350	41350	41350	0
214	20231019	162900	699647900	41350	41350	41350	41350	0
215	20231019	162800	699647900	41350	41350	41350	41350	0
216	20231019	162700	699647900	41350	41350	41350	41350	0
217	20231019	162600	699647900	41350	41350	41350	41350	0
218	20231019	162500	699647900	41350	41350	41350	41350	0
219	20231019	162400	699647900	41350	41350	41350	41350	0
220	20231019	162300	699647900	41350	41350	41350	41350	0
221	20231019	162200	699647900	41350	41350	41350	41350	0
222	20231019	162100	699647900	41350	41350	41350	41350	0
223	20231019	162000	699647900	41350	41350	41350	41350	0
224	20231019	161900	699647900	41350	41350	41350	41350	0
225	20231019	161800	699647900	41350	41350	41350	41350	0
226	20231019	161700	699647900	41350	41350	41350	41350	0
227	20231019	161600	699647900	41350	41350	41350	41350	0
228	20231019	161500	699647900	41350	41350	41350	41350	0
229	20231019	161400	699647900	41350	41350	41350	41350	0
230	20231019	161300	699647900	41350	41350	41350	41350	0
231	20231019	161200	699647900	41350	41350	41350	41350	0
232	20231019	161100	699647900	41350	41350	41350	41350	0
233	20231019	161000	699647900	41350	41350	41350	41350	0
234	20231019	160900	699647900	41350	41350	41350	41350	0
235	20231019	160800	699647900	41350	41350	41350	41350	0
236	20231019	160700	699647900	41350	41350	41350	41350	0
237	20231019	160600	699647900	41350	41350	41350	41350	0
238	20231019	160500	699647900	41350	41350	41350	41350	0
239	20231019	160400	699647900	41350	41350	41350	41350	0
240	20231019	160300	699647900	41350	41350	41350	41350	0
241	20231019	160200	699647900	41350	41350	41350	41350	0
242	20231019	160100	699647900	41350	41350	41350	41350	729
243	20231019	160000	699647900	41350	41350	41350	41350	0
244	20231019	155900	699647900	41350	41350	41350	41350	0
245	20231019	155800	699647900	41350	41350	41350	41350	0
246	20231019	155700	699647900	41350	41350	41350	41350	0
247	20231019	155600	699647900	41350	41350	41350	41350	0
248	20231019	155500	699647900	41350	41350	41350	41350	0
249	20231019	155400	699647900	41350	41350	41350	41350	0
250	20231019	155300	699647900	41350	41350	41350	41350	0
251	20231019	155200	699647900	41350	41350	41350	41350	0
252	20231019	155100	699647900	41350	41350	41350	41350	0
253	20231019	155000	699647900	41350	41350	41350	41350	0
254	20231019	154900	699647900	41350	41350	41350	41350	0
255	20231019	154800	699647900	41350	41350	41350	41350	0
256	20231019	154700	699647900	41350	41350	41350	41350	0
257	20231019	154600	699647900	41350	41350	41350	41350	0
258	20231019	154500	699647900	41350	41350	41350	41350	0
259	20231019	154400	699647900	41350	41350	41350	41350	0
260	20231019	154300	699647900	41350	41350	41350	41350	0
261	20231019	154200	699647900	41350	41350	41350	41350	0
262	20231019	154100	699647900	41350	41350	41350	41350	0
263	20231019	154000	699647900	41350	41350	41350	41350	0
264	20231019	153900	699647900	41350	41350	41350	41350	0
265	20231019	153800	699647900	41350	41350	41350	41350	0
266	20231019	153700	699647900	41350	41350	41350	41350	0
267	20231019	153600	699647900	41350	41350	41350	41350	0
268	20231019	153500	699647900	41350	41350	41350	41350	0
269	20231019	153400	699647900	41350	41350	41350	41350	0
270	20231019	153300	699647900	41350	41350	41350	41350	0
271	20231019	153200	699647900	41350	41350	41350	41350	0
272	20231019	153100	699647900	41350	41350	41350	41350	729
273	20231019	153000	699647900	41350	41350	41350	41350	729
274	20231019	152900	669503750	41500	41500	41500	41500	0
275	20231019	152800	669503750	41500	41500	41500	41500	0
276	20231019	152700	669503750	41500	41500	41500	41500	0
277	20231019	152600	669503750	41500	41500	41500	41500	0
278	20231019	152500	669503750	41500	41500	41500	41500	0
279	20231019	152400	669503750	41500	41500	41500	41500	0
280	20231019	152300	669503750	41500	41500	41500	41500	0
281	20231019	152200	669503750	41500	41500	41500	41500	0
282	20231019	152100	669503750	41500	41500	41500	41500	0
283	20231019	152000	669503750	41500	41500	41500	41500	0
284	20231019	151900	669503750	41500	41450	41500	41450	9
285	20231019	151800	669130450	41500	41450	41500	41450	31
286	20231019	151700	667845400	41500	41500	41500	41500	3
287	20231019	151600	667720900	41500	41500	41500	41500	0
288	20231019	151500	667720900	41500	41500	41500	41500	1
289	20231019	151400	667679400	41500	41500	41500	41500	20
290	20231019	151300	666849400	41500	41500	41500	41500	0
291	20231019	151200	666849400	41500	41500	41500	41450	21
292	20231019	151100	665978250	41450	41450	41450	41450	135
293	20231019	151000	660382500	41450	41450	41450	41450	17
294	20231019	150900	659677850	41500	41500	41500	41500	0
295	20231019	150800	659677850	41500	41500	41500	41500	2
296	20231019	150700	659594850	41500	41500	41500	41500	2
297	20231019	150600	659511850	41450	41450	41450	41450	107
298	20231019	150500	655076700	41500	41500	41500	41500	14
299	20231019	150400	654495700	41500	41500	41500	41500	0
300	20231019	150300	654495700	41500	41500	41500	41500	0
301	20231019	150200	654495700	41500	41500	41500	41500	3
302	20231019	150100	654371200	41500	41500	41500	41500	10
303	20231019	150000	653956200	41500	41500	41500	41500	2
304	20231019	145900	653873200	41500	41500	41550	41500	31
305	20231019	145800	652586600	41500	41500	41500	41500	4
306	20231019	145700	652420600	41500	41500	41500	41500	2
307	20231019	145600	652337600	41450	41500	41500	41450	40
308	20231019	145500	650679350	41500	41500	41500	41500	38
309	20231019	145400	649102350	41450	41500	41500	41450	22
310	20231019	145300	648190300	41500	41500	41500	41500	0
311	20231019	145200	648190300	41500	41500	41500	41500	0
312	20231019	145100	648190300	41500	41500	41500	41500	0
313	20231019	145000	648190300	41500	41450	41500	41450	3
314	20231019	144900	648065850	41450	41450	41450	41450	5
315	20231019	144800	647858600	41500	41500	41500	41500	2
316	20231019	144700	647775600	41500	41500	41500	41500	0
317	20231019	144600	647775600	41500	41500	41500	41500	2
318	20231019	144500	647692600	41500	41500	41500	41500	1
319	20231019	144400	647651100	41500	41450	41500	41450	20
320	20231019	144300	646821850	41500	41500	41500	41500	0
321	20231019	144200	646821850	41500	41500	41500	41500	2
322	20231019	144100	646738850	41450	41500	41500	41450	6
323	20231019	144000	646489900	41500	41500	41500	41500	2
324	20231019	143900	646406900	41450	41450	41450	41450	0
325	20231019	143800	646406900	41450	41450	41450	41450	0
326	20231019	143700	646406900	41450	41450	41450	41450	0
327	20231019	143600	646406900	41450	41450	41450	41450	0
328	20231019	143500	646406900	41450	41450	41450	41450	0
329	20231019	143400	646406900	41450	41450	41450	41450	95
330	20231019	143300	642469150	41400	41400	41400	41400	49
331	20231019	143200	640440550	41400	41400	41400	41400	25
332	20231019	143100	639405550	41450	41500	41500	41450	165
333	20231019	143000	632565600	41550	41550	41550	41550	10
334	20231019	142900	632150100	41500	41550	41550	41500	73
335	20231019	142800	629120100	41450	41500	41500	41450	35
336	20231019	142700	627668750	41600	41600	41600	41600	3
337	20231019	142600	627543950	41550	41550	41550	41500	505
338	20231019	142500	606586200	41600	41600	41600	41550	1323
339	20231019	142400	551567150	41700	41700	41700	41700	0
340	20231019	142300	551567150	41700	41700	41700	41700	0
341	20231019	142200	551567150	41700	41700	41700	41700	6
342	20231019	142100	551316950	41700	41700	41700	41700	105
343	20231019	142000	546938450	41700	41700	41700	41700	20
344	20231019	141900	546104450	41700	41700	41700	41700	0
345	20231019	141800	546104450	41700	41700	41700	41700	0
346	20231019	141700	546104450	41700	41700	41700	41700	0
347	20231019	141600	546104450	41700	41700	41700	41700	2
348	20231019	141500	546021050	41650	41650	41650	41650	0
349	20231019	141400	546021050	41650	41650	41650	41650	5
350	20231019	141300	545812800	41600	41600	41600	41600	16
351	20231019	141200	545147200	41650	41650	41650	41650	38
352	20231019	141100	543564500	41650	41650	41650	41650	2
353	20231019	141000	543481200	41650	41700	41700	41600	176
354	20231019	140900	536150900	41700	41700	41700	41700	0
355	20231019	140800	536150900	41700	41700	41700	41700	0
356	20231019	140700	536150900	41700	41700	41700	41700	2
357	20231019	140600	536067500	41700	41700	41700	41700	1
358	20231019	140500	536025800	41700	41700	41700	41700	0
359	20231019	140400	536025800	41700	41700	41700	41700	0
360	20231019	140300	536025800	41700	41700	41700	41700	0
361	20231019	140200	536025800	41700	41700	41700	41700	2
362	20231019	140100	535942400	41600	41600	41600	41600	0
363	20231019	140000	535942400	41600	41700	41700	41600	16
364	20231019	135900	535276600	41600	41600	41600	41600	0
365	20231019	135800	535276600	41600	41600	41600	41600	0
366	20231019	135700	535276600	41600	41600	41600	41600	0
367	20231019	135600	535276600	41600	41650	41650	41600	281
368	20231019	135500	523578800	41750	41750	41750	41750	0
369	20231019	135400	523578800	41750	41750	41750	41750	1
370	20231019	135300	523537050	41750	41750	41750	41750	0
371	20231019	135200	523537050	41750	41750	41750	41750	0
372	20231019	135100	523537050	41750	41750	41750	41750	2
373	20231019	135000	523453550	41750	41750	41750	41750	0
374	20231019	134900	523453550	41750	41750	41750	41750	0
375	20231019	134800	523453550	41750	41750	41750	41750	17
376	20231019	134700	522743800	41700	41700	41700	41700	1
377	20231019	134600	522702100	41650	41650	41650	41650	0
378	20231019	134500	522702100	41650	41700	41700	41650	11
379	20231019	134400	522243450	41700	41700	41700	41700	0
380	20231019	134300	522243450	41700	41700	41700	41700	94
381	20231019	134200	518323650	41750	41750	41750	41750	0
382	20231019	134100	518323650	41750	41700	41750	41700	5
383	20231019	134000	518115100	41750	41750	41750	41750	0
384	20231019	133900	518115100	41750	41750	41750	41750	0
385	20231019	133800	518115100	41750	41750	41750	41750	0
386	20231019	133700	518115100	41750	41750	41750	41750	0
387	20231019	133600	518115100	41750	41750	41750	41750	0
388	20231019	133500	518115100	41750	41750	41750	41750	5
389	20231019	133400	517906350	41700	41700	41700	41700	57
390	20231019	133300	515529450	41750	41750	41750	41750	0
391	20231019	133200	515529450	41750	41750	41750	41750	0
392	20231019	133100	515529450	41750	41750	41750	41750	0
393	20231019	133000	515529450	41750	41750	41750	41750	2
394	20231019	132900	515445950	41650	41650	41650	41650	0
395	20231019	132800	515445950	41650	41650	41650	41650	0
396	20231019	132700	515445950	41650	41650	41650	41650	0
397	20231019	132600	515445950	41650	41650	41650	41650	0
398	20231019	132500	515445950	41650	41650	41650	41650	72
399	20231019	132400	512447150	41700	41700	41700	41700	10
400	20231019	132300	512030150	41650	41650	41650	41650	100
401	20231019	132200	507865150	41650	41650	41650	41650	0
402	20231019	132100	507865150	41650	41650	41650	41650	0
403	20231019	132000	507865150	41650	41750	41750	41650	18
404	20231019	131900	507115250	41700	41700	41700	41700	0
405	20231019	131800	507115250	41700	41700	41700	41700	76
406	20231019	131700	503946050	41700	41700	41700	41700	0
407	20231019	131600	503946050	41700	41700	41700	41700	0
408	20231019	131500	503946050	41700	41700	41700	41700	5
409	20231019	131400	503737550	41700	41700	41700	41700	0
410	20231019	131300	503737550	41700	41700	41700	41700	0
411	20231019	131200	503737550	41700	41700	41700	41700	0
412	20231019	131100	503737550	41700	41700	41700	41700	0
413	20231019	131000	503737550	41700	41750	41750	41700	5
414	20231019	130900	503529000	41750	41750	41750	41750	0
415	20231019	130800	503529000	41750	41750	41750	41750	0
416	20231019	130700	503529000	41750	41750	41750	41750	1
417	20231019	130600	503487250	41750	41750	41750	41750	1
418	20231019	130500	503445500	41700	41700	41700	41700	0
419	20231019	130400	503445500	41700	41700	41700	41700	1
420	20231019	130300	503403800	41750	41750	41750	41750	3
421	20231019	130200	503278550	41750	41750	41750	41750	0
422	20231019	130100	503278550	41750	41750	41750	41750	0
423	20231019	130000	503278550	41750	41750	41750	41750	25
424	20231019	125900	502234800	41750	41750	41750	41750	0
425	20231019	125800	502234800	41750	41750	41750	41750	25
426	20231019	125700	501191050	41750	41750	41750	41750	0
427	20231019	125600	501191050	41750	41700	41750	41700	4
428	20231019	125500	501024200	41650	41650	41650	41650	0
429	20231019	125400	501024200	41650	41700	41700	41650	40
430	20231019	125300	499357600	41700	41700	41700	41700	0
431	20231019	125200	499357600	41700	41700	41700	41700	0
432	20231019	125100	499357600	41700	41700	41700	41700	0
433	20231019	125000	499357600	41700	41700	41700	41700	0
434	20231019	124900	499357600	41700	41700	41700	41700	0
435	20231019	124800	499357600	41700	41700	41700	41700	119
436	20231019	124700	494395300	41700	41700	41700	41700	20
437	20231019	124600	493561300	41700	41700	41700	41700	0
438	20231019	124500	493561300	41700	41700	41700	41700	2
439	20231019	124400	493477900	41700	41700	41700	41700	0
440	20231019	124300	493477900	41700	41700	41700	41700	1
441	20231019	124200	493436200	41600	41700	41700	41600	41
442	20231019	124100	491727300	41750	41750	41750	41750	0
443	20231019	124000	491727300	41750	41750	41750	41750	4
444	20231019	123900	491560300	41700	41700	41700	41700	0
445	20231019	123800	491560300	41700	41700	41700	41700	37
446	20231019	123700	490017400	41700	41700	41700	41700	10
447	20231019	123600	489600400	41600	41700	41700	41600	34
448	20231019	123500	488183300	41700	41700	41700	41700	23
449	20231019	123400	487224200	41600	41650	41650	41600	8
450	20231019	123300	486891300	41650	41650	41650	41650	0
451	20231019	123200	486891300	41650	41650	41650	41650	0
452	20231019	123100	486891300	41650	41650	41650	41650	0
453	20231019	123000	486891300	41650	41600	41650	41600	5
454	20231019	122900	486683250	41700	41650	41700	41650	10
455	20231019	122800	486266650	41650	41650	41650	41650	2
456	20231019	122700	486183350	41650	41650	41650	41650	2
457	20231019	122600	486100050	41650	41650	41650	41650	2
458	20231019	122500	486016750	41650	41650	41650	41650	2
459	20231019	122400	485933450	41600	41600	41600	41600	0
460	20231019	122300	485933450	41600	41600	41650	41550	400
461	20231019	122200	469293450	41700	41600	41700	41600	2
462	20231019	122100	469210150	41600	41600	41600	41600	0
463	20231019	122000	469210150	41600	41600	41600	41600	76
464	20231019	121900	466048550	41600	41650	41650	41600	665
465	20231019	121800	438378950	41700	41700	41700	41700	151
466	20231019	121700	432082250	41750	41750	41750	41750	0
467	20231019	121600	432082250	41750	41750	41750	41750	0
468	20231019	121500	432082250	41750	41750	41750	41750	5
469	20231019	121400	431873500	41700	41700	41700	41700	0
470	20231019	121300	431873500	41700	41700	41700	41700	0
471	20231019	121200	431873500	41700	41700	41700	41700	9
472	20231019	121100	431498200	41700	41700	41700	41700	0
473	20231019	121000	431498200	41700	41700	41700	41700	0
474	20231019	120900	431498200	41700	41700	41700	41700	10
475	20231019	120800	431081200	41700	41700	41700	41700	0
476	20231019	120700	431081200	41700	41700	41700	41700	0
477	20231019	120600	431081200	41700	41700	41700	41700	2
478	20231019	120500	430997800	41650	41700	41700	41650	99
479	20231019	120400	426873950	41700	41700	41700	41700	0
480	20231019	120300	426873950	41700	41700	41700	41700	6
481	20231019	120200	426623750	41700	41700	41700	41700	0
482	20231019	120100	426623750	41700	41700	41700	41700	0
483	20231019	120000	426623750	41700	41700	41700	41700	0
484	20231019	115900	426623750	41700	41700	41700	41700	0
485	20231019	115800	426623750	41700	41700	41700	41700	0
486	20231019	115700	426623750	41700	41700	41700	41700	13
487	20231019	115600	426081650	41750	41750	41750	41750	0
488	20231019	115500	426081650	41750	41750	41750	41750	0
489	20231019	115400	426081650	41750	41750	41750	41750	50
490	20231019	115300	423994150	41750	41750	41750	41750	0
491	20231019	115200	423994150	41750	41750	41750	41750	0
492	20231019	115100	423994150	41750	41750	41750	41750	0
493	20231019	115000	423994150	41750	41750	41750	41750	1
494	20231019	114900	423952400	41650	41650	41650	41650	0
495	20231019	114800	423952400	41650	41650	41650	41650	0
496	20231019	114700	423952400	41650	41650	41650	41650	1
497	20231019	114600	423910750	41650	41700	41700	41650	300
498	20231019	114500	411413200	41700	41700	41700	41700	0
499	20231019	114400	411413200	41700	41700	41700	41700	0
500	20231019	114300	411413200	41700	41700	41700	41700	0
501	20231019	114200	411413200	41700	41700	41700	41700	0
502	20231019	114100	411413200	41700	41700	41700	41700	0
503	20231019	114000	411413200	41700	41700	41700	41700	98
504	20231019	113900	407326600	41700	41750	41750	41700	110
505	20231019	113800	402737850	41800	41800	41800	41800	0
506	20231019	113700	402737850	41800	41800	41800	41800	1
507	20231019	113600	402696050	41700	41700	41700	41700	0
508	20231019	113500	402696050	41700	41700	41700	41700	0
509	20231019	113400	402696050	41700	41700	41700	41700	0
510	20231019	113300	402696050	41700	41750	41800	41700	206
511	20231019	113200	394104600	41750	41750	41750	41750	1
512	20231019	113100	394062850	41700	41700	41700	41700	0
513	20231019	113000	394062850	41700	41700	41700	41700	0
514	20231019	112900	394062850	41700	41700	41700	41700	5
515	20231019	112800	393854350	41750	41750	41750	41750	0
516	20231019	112700	393854350	41750	41750	41750	41750	0
517	20231019	112600	393854350	41750	41750	41750	41750	0
518	20231019	112500	393854350	41750	41750	41750	41750	31
519	20231019	112400	392560100	41750	41700	41750	41700	145
520	20231019	112300	386507950	41700	41700	41700	41700	109
521	20231019	112200	381962650	41700	41800	41800	41700	2026
522	20231019	112100	297415400	41800	41850	41850	41800	141
523	20231019	112000	291520650	41900	41900	41900	41900	157
524	20231019	111900	284942350	41950	41950	41950	41950	6
525	20231019	111800	284690650	41950	41950	41950	41950	5
526	20231019	111700	284480900	41950	41950	41950	41950	9
527	20231019	111600	284103350	41950	42000	42000	41950	222
528	20231019	111500	274790200	42050	42050	42050	42050	1
529	20231019	111400	274748150	42000	42000	42000	42000	0
530	20231019	111300	274748150	42000	42000	42000	42000	0
531	20231019	111200	274748150	42000	42000	42000	42000	0
532	20231019	111100	274748150	42000	42000	42000	42000	0
533	20231019	111000	274748150	42000	42000	42000	42000	0
534	20231019	110900	274748150	42000	42000	42000	42000	0
535	20231019	110800	274748150	42000	42000	42000	42000	0
536	20231019	110700	274748150	42000	42000	42000	42000	10
537	20231019	110600	274328150	42000	41950	42000	41950	11
538	20231019	110500	273866200	41950	42000	42000	41950	100
539	20231019	110400	269671150	41950	41950	41950	41950	0
540	20231019	110300	269671150	41950	41950	41950	41950	0
541	20231019	110200	269671150	41950	41950	41950	41950	4
542	20231019	110100	269503350	42000	42050	42050	42000	7
543	20231019	110000	269209300	42000	42000	42000	42000	33
544	20231019	105900	267823300	42000	42000	42000	42000	0
545	20231019	105800	267823300	42000	42000	42000	42000	0
546	20231019	105700	267823300	42000	42000	42000	42000	0
547	20231019	105600	267823300	42000	42000	42000	42000	29
548	20231019	105500	266605300	42000	42000	42000	42000	0
549	20231019	105400	266605300	42000	42000	42000	42000	0
550	20231019	105300	266605300	42000	42000	42000	42000	0
551	20231019	105200	266605300	42000	42000	42000	42000	0
552	20231019	105100	266605300	42000	42000	42000	42000	0
553	20231019	105000	266605300	42000	42000	42000	42000	0
554	20231019	104900	266605300	42000	42000	42000	42000	0
555	20231019	104800	266605300	42000	42000	42000	42000	59
556	20231019	104700	264127300	42000	42000	42000	42000	0
557	20231019	104600	264127300	42000	42000	42000	42000	0
558	20231019	104500	264127300	42000	42050	42050	42000	101
559	20231019	104400	259885250	42050	42050	42050	42000	5
560	20231019	104300	259675050	42050	42050	42050	42050	0
561	20231019	104200	259675050	42050	42050	42050	42050	54
562	20231019	104100	257404350	42050	42050	42050	42050	0
563	20231019	104000	257404350	42050	42050	42050	42050	0
564	20231019	103900	257404350	42050	42050	42050	42050	0
565	20231019	103800	257404350	42050	42050	42050	42050	0
566	20231019	103700	257404350	42050	42050	42050	42050	0
567	20231019	103600	257404350	42050	42000	42050	42000	3
568	20231019	103500	257278300	42050	42050	42050	42000	52
569	20231019	103400	255094200	42050	42050	42050	42050	3
570	20231019	103300	254968050	42000	42000	42000	42000	0
571	20231019	103200	254968050	42000	42000	42000	42000	0
572	20231019	103100	254968050	42000	42000	42000	42000	11
573	20231019	103000	254506050	42000	42000	42000	42000	25
574	20231019	102900	253456050	42000	42000	42000	42000	150
575	20231019	102800	247156050	42000	42000	42000	42000	1
576	20231019	102700	247114050	42000	42000	42000	42000	107
577	20231019	102600	242620050	42000	42000	42000	42000	129
578	20231019	102500	237202050	42000	42050	42050	42000	36
579	20231019	102400	235689250	42100	42100	42100	42100	0
580	20231019	102300	235689250	42100	42100	42100	42100	1
581	20231019	102200	235647150	42100	42100	42100	42100	0
582	20231019	102100	235647150	42100	42100	42100	42100	0
583	20231019	102000	235647150	42100	42100	42100	42100	4
584	20231019	101900	235478750	42100	42100	42100	42100	0
585	20231019	101800	235478750	42100	42100	42100	42100	4
586	20231019	101700	235310350	42050	42050	42050	42050	27
587	20231019	101600	234175000	42000	42050	42050	42000	873
588	20231019	101500	197495350	42050	42050	42050	42050	0
589	20231019	101400	197495350	42050	42050	42050	42050	1
590	20231019	101300	197453300	42050	42150	42150	42050	650
591	20231019	101200	170110600	42150	42200	42200	42150	206
592	20231019	101100	161427400	42200	42200	42200	42200	0
593	20231019	101000	161427400	42200	42200	42200	42200	50
594	20231019	100900	159317400	42250	42250	42250	42250	0
595	20231019	100800	159317400	42250	42250	42250	42250	0
596	20231019	100700	159317400	42250	42250	42250	42250	15
597	20231019	100600	158683650	42250	42300	42300	42250	57
598	20231019	100500	156274950	42300	42300	42300	42300	0
599	20231019	100400	156274950	42300	42300	42300	42300	0
600	20231019	100300	156274950	42300	42300	42300	42300	0
601	20231019	100200	156274950	42300	42300	42300	42300	0
602	20231019	100100	156274950	42300	42300	42300	42300	27
603	20231019	100000	155132850	42300	42300	42300	42300	1
604	20231019	095900	155090550	42300	42300	42300	42300	0
605	20231019	095800	155090550	42300	42300	42300	42300	0
606	20231019	095700	155090550	42300	42300	42300	42300	0
607	20231019	095600	155090550	42300	42250	42300	42250	58
608	20231019	095500	152638400	42250	42250	42250	42250	1
609	20231019	095400	152596150	42200	42200	42200	42200	99
610	20231019	095300	148418350	42200	42200	42200	42200	71
611	20231019	095200	145422150	42250	42250	42250	42250	0
612	20231019	095100	145422150	42250	42250	42250	42250	1
613	20231019	095000	145379900	42250	42250	42250	42250	0
614	20231019	094900	145379900	42250	42250	42250	42250	36
615	20231019	094800	143858900	42250	42250	42250	42250	14
616	20231019	094700	143267400	42300	42300	42300	42300	1
617	20231019	094600	143225100	42250	42250	42250	42250	0
618	20231019	094500	143225100	42250	42250	42250	42250	400
619	20231019	094400	126325100	42300	42300	42300	42300	80
620	20231019	094300	122941100	42350	42300	42350	42300	4
621	20231019	094200	122771850	42300	42300	42300	42300	97
622	20231019	094100	118668750	42350	42350	42350	42350	0
623	20231019	094000	118668750	42350	42350	42350	42350	1
624	20231019	093900	118626400	42350	42400	42400	42350	11
625	20231019	093800	118160050	42400	42400	42400	42400	0
626	20231019	093700	118160050	42400	42350	42400	42350	103
627	20231019	093600	113796600	42300	42300	42350	42300	211
628	20231019	093500	104861300	42350	42350	42350	42350	1
629	20231019	093400	104818950	42350	42350	42350	42350	0
630	20231019	093300	104818950	42350	42350	42350	42350	2
631	20231019	093200	104734250	42350	42300	42350	42200	48
632	20231019	093100	102706000	42300	42250	42300	42250	7
633	20231019	093000	102410200	42200	42300	42300	42200	115
634	20231019	092900	97556900	42200	42200	42200	42200	30
635	20231019	092800	96290900	42300	42350	42350	42300	104
636	20231019	092700	91890700	42450	42450	42450	42450	6
637	20231019	092600	91636000	42350	42350	42350	42350	57
638	20231019	092500	89222050	42500	42500	42500	42500	0
639	20231019	092400	89222050	42500	42450	42500	42450	34
640	20231019	092300	87777650	42450	42450	42450	42450	1
641	20231019	092200	87735200	42350	42350	42350	42350	0
642	20231019	092100	87735200	42350	42450	42450	42350	9
643	20231019	092000	87353250	42450	42450	42450	42450	3
644	20231019	091900	87225900	42450	42300	42450	42300	160
645	20231019	091800	80450550	42300	42300	42300	42300	1
646	20231019	091700	80408250	42300	42300	42300	42300	0
647	20231019	091600	80408250	42300	42300	42300	42300	1
648	20231019	091500	80365950	42300	42350	42350	42300	3
649	20231019	091400	80239000	42300	42200	42300	42200	82
650	20231019	091300	76771500	42250	42250	42250	42250	49
651	20231019	091200	74701250	42250	42250	42250	42250	31
652	20231019	091100	73391500	42000	42300	42350	42000	929
653	20231019	091000	34221600	42350	42250	42350	42250	181
654	20231019	090900	26568150	42200	42350	42350	42200	317
655	20231019	090800	13176000	42350	42450	42450	42350	90
656	20231019	090700	9360450	42450	42500	42500	42450	53
657	20231019	090600	7110050	42500	42500	42500	42500	17
658	20231019	090500	6387550	42550	42600	42600	42550	69
659	20231019	090400	3451200	42600	42650	42650	42600	5
660	20231019	090300	3238100	42750	42750	42750	42750	2
661	20231019	090200	3152600	42800	42800	42800	42800	0
662	20231019	090100	3152600	42800	42800	42800	42800	21
663	20231019	090000	2253800	42800	42500	42850	42500	53