KissMeData/020150/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190000	4743019700	40800	40800	40800	40800	3543
3	20231018	185900	4743019700	40800	40800	40800	40800	0
4	20231018	185800	4743019700	40800	40800	40800	40800	0
5	20231018	185700	4743019700	40800	40800	40800	40800	0
6	20231018	185600	4743019700	40800	40800	40800	40800	0
7	20231018	185500	4743019700	40800	40800	40800	40800	0
8	20231018	185400	4743019700	40800	40800	40800	40800	0
9	20231018	185300	4743019700	40800	40800	40800	40800	0
10	20231018	185200	4743019700	40800	40800	40800	40800	0
11	20231018	185100	4743019700	40800	40800	40800	40800	0
12	20231018	185000	4743019700	40800	40800	40800	40800	0
13	20231018	184900	4743019700	40800	40800	40800	40800	0
14	20231018	184800	4743019700	40800	40800	40800	40800	0
15	20231018	184700	4743019700	40800	40800	40800	40800	0
16	20231018	184600	4743019700	40800	40800	40800	40800	0
17	20231018	184500	4743019700	40800	40800	40800	40800	0
18	20231018	184400	4743019700	40800	40800	40800	40800	0
19	20231018	184300	4743019700	40800	40800	40800	40800	0
20	20231018	184200	4743019700	40800	40800	40800	40800	0
21	20231018	184100	4743019700	40800	40800	40800	40800	0
22	20231018	184000	4743019700	40800	40800	40800	40800	0
23	20231018	183900	4743019700	40800	40800	40800	40800	0
24	20231018	183800	4743019700	40800	40800	40800	40800	0
25	20231018	183700	4743019700	40800	40800	40800	40800	0
26	20231018	183600	4743019700	40800	40800	40800	40800	0
27	20231018	183500	4743019700	40800	40800	40800	40800	0
28	20231018	183400	4743019700	40800	40800	40800	40800	0
29	20231018	183300	4743019700	40800	40800	40800	40800	0
30	20231018	183200	4743019700	40800	40800	40800	40800	0
31	20231018	183100	4743019700	40800	40800	40800	40800	0
32	20231018	183000	4743019700	40800	40800	40800	40800	3543
33	20231018	182900	4743019700	40800	40800	40800	40800	0
34	20231018	182800	4743019700	40800	40800	40800	40800	0
35	20231018	182700	4743019700	40800	40800	40800	40800	0
36	20231018	182600	4743019700	40800	40800	40800	40800	0
37	20231018	182500	4743019700	40800	40800	40800	40800	0
38	20231018	182400	4743019700	40800	40800	40800	40800	0
39	20231018	182300	4743019700	40800	40800	40800	40800	0
40	20231018	182200	4743019700	40800	40800	40800	40800	0
41	20231018	182100	4743019700	40800	40800	40800	40800	0
42	20231018	182000	4743019700	40800	40800	40800	40800	0
43	20231018	181900	4743019700	40800	40800	40800	40800	0
44	20231018	181800	4743019700	40800	40800	40800	40800	0
45	20231018	181700	4743019700	40800	40800	40800	40800	0
46	20231018	181600	4743019700	40800	40800	40800	40800	0
47	20231018	181500	4743019700	40800	40800	40800	40800	0
48	20231018	181400	4743019700	40800	40800	40800	40800	0
49	20231018	181300	4743019700	40800	40800	40800	40800	0
50	20231018	181200	4743019700	40800	40800	40800	40800	0
51	20231018	181100	4743019700	40800	40800	40800	40800	0
52	20231018	181000	4743019700	40800	40800	40800	40800	0
53	20231018	180900	4743019700	40800	40800	40800	40800	0
54	20231018	180800	4743019700	40800	40800	40800	40800	0
55	20231018	180700	4743019700	40800	40800	40800	40800	0
56	20231018	180600	4743019700	40800	40800	40800	40800	0
57	20231018	180500	4743019700	40800	40800	40800	40800	0
58	20231018	180400	4743019700	40800	40800	40800	40800	0
59	20231018	180300	4743019700	40800	40800	40800	40800	0
60	20231018	180200	4743019700	40800	40800	40800	40800	0
61	20231018	180100	4743019700	40800	40800	40800	40800	0
62	20231018	180000	4743019700	40800	40800	40800	40800	3543
63	20231018	175900	4743019700	40800	40800	40800	40800	0
64	20231018	175800	4743019700	40800	40800	40800	40800	0
65	20231018	175700	4743019700	40800	40800	40800	40800	0
66	20231018	175600	4743019700	40800	40800	40800	40800	0
67	20231018	175500	4743019700	40800	40800	40800	40800	0
68	20231018	175400	4743019700	40800	40800	40800	40800	0
69	20231018	175300	4743019700	40800	40800	40800	40800	0
70	20231018	175200	4743019700	40800	40800	40800	40800	0
71	20231018	175100	4743019700	40800	40800	40800	40800	0
72	20231018	175000	4743019700	40800	40800	40800	40800	0
73	20231018	174900	4743019700	40800	40800	40800	40800	0
74	20231018	174800	4743019700	40800	40800	40800	40800	0
75	20231018	174700	4743019700	40800	40800	40800	40800	0
76	20231018	174600	4743019700	40800	40800	40800	40800	0
77	20231018	174500	4743019700	40800	40800	40800	40800	0
78	20231018	174400	4743019700	40800	40800	40800	40800	0
79	20231018	174300	4743019700	40800	40800	40800	40800	0
80	20231018	174200	4743019700	40800	40800	40800	40800	0
81	20231018	174100	4743019700	40800	40800	40800	40800	0
82	20231018	174000	4743019700	40800	40800	40800	40800	0
83	20231018	173900	4743019700	40800	40800	40800	40800	0
84	20231018	173800	4743019700	40800	40800	40800	40800	0
85	20231018	173700	4743019700	40800	40800	40800	40800	0
86	20231018	173600	4743019700	40800	40800	40800	40800	0
87	20231018	173500	4743019700	40800	40800	40800	40800	0
88	20231018	173400	4743019700	40800	40800	40800	40800	0
89	20231018	173300	4743019700	40800	40800	40800	40800	0
90	20231018	173200	4743019700	40800	40800	40800	40800	0
91	20231018	173100	4743019700	40800	40800	40800	40800	0
92	20231018	173000	4743019700	40800	40800	40800	40800	3543
93	20231018	172900	4743019700	40800	40800	40800	40800	0
94	20231018	172800	4743019700	40800	40800	40800	40800	0
95	20231018	172700	4743019700	40800	40800	40800	40800	0
96	20231018	172600	4743019700	40800	40800	40800	40800	0
97	20231018	172500	4743019700	40800	40800	40800	40800	0
98	20231018	172400	4743019700	40800	40800	40800	40800	0
99	20231018	172300	4743019700	40800	40800	40800	40800	0
100	20231018	172200	4743019700	40800	40800	40800	40800	0
101	20231018	172100	4743019700	40800	40800	40800	40800	0
102	20231018	172000	4743019700	40800	40800	40800	40800	0
103	20231018	171900	4743019700	40800	40800	40800	40800	0
104	20231018	171800	4743019700	40800	40800	40800	40800	0
105	20231018	171700	4743019700	40800	40800	40800	40800	0
106	20231018	171600	4743019700	40800	40800	40800	40800	0
107	20231018	171500	4743019700	40800	40800	40800	40800	0
108	20231018	171400	4743019700	40800	40800	40800	40800	0
109	20231018	171300	4743019700	40800	40800	40800	40800	0
110	20231018	171200	4743019700	40800	40800	40800	40800	0
111	20231018	171100	4743019700	40800	40800	40800	40800	0
112	20231018	171000	4743019700	40800	40800	40800	40800	0
113	20231018	170900	4743019700	40800	40800	40800	40800	0
114	20231018	170800	4743019700	40800	40800	40800	40800	0
115	20231018	170700	4743019700	40800	40800	40800	40800	0
116	20231018	170600	4743019700	40800	40800	40800	40800	0
117	20231018	170500	4743019700	40800	40800	40800	40800	0
118	20231018	170400	4743019700	40800	40800	40800	40800	0
119	20231018	170300	4743019700	40800	40800	40800	40800	0
120	20231018	170200	4743019700	40800	40800	40800	40800	0
121	20231018	170100	4743019700	40800	40800	40800	40800	0
122	20231018	170000	4743019700	40800	40800	40800	40800	3543
123	20231018	165900	4743019700	40800	40800	40800	40800	0
124	20231018	165800	4743019700	40800	40800	40800	40800	0
125	20231018	165700	4743019700	40800	40800	40800	40800	0
126	20231018	165600	4743019700	40800	40800	40800	40800	0
127	20231018	165500	4743019700	40800	40800	40800	40800	0
128	20231018	165400	4743019700	40800	40800	40800	40800	0
129	20231018	165300	4743019700	40800	40800	40800	40800	0
130	20231018	165200	4743019700	40800	40800	40800	40800	0
131	20231018	165100	4743019700	40800	40800	40800	40800	0
132	20231018	165000	4743019700	40800	40800	40800	40800	0
133	20231018	164900	4743019700	40800	40800	40800	40800	0
134	20231018	164800	4743019700	40800	40800	40800	40800	0
135	20231018	164700	4743019700	40800	40800	40800	40800	0
136	20231018	164600	4743019700	40800	40800	40800	40800	0
137	20231018	164500	4743019700	40800	40800	40800	40800	0
138	20231018	164400	4743019700	40800	40800	40800	40800	0
139	20231018	164300	4743019700	40800	40800	40800	40800	0
140	20231018	164200	4743019700	40800	40800	40800	40800	0
141	20231018	164100	4743019700	40800	40800	40800	40800	0
142	20231018	164000	4743019700	40800	40800	40800	40800	0
143	20231018	163900	4743019700	40800	40800	40800	40800	0
144	20231018	163800	4743019700	40800	40800	40800	40800	0
145	20231018	163700	4743019700	40800	40800	40800	40800	0
146	20231018	163600	4743019700	40800	40800	40800	40800	0
147	20231018	163500	4743019700	40800	40800	40800	40800	0
148	20231018	163400	4743019700	40800	40800	40800	40800	0
149	20231018	163300	4743019700	40800	40800	40800	40800	0
150	20231018	163200	4743019700	40800	40800	40800	40800	0
151	20231018	163100	4743019700	40800	40800	40800	40800	0
152	20231018	163000	4743019700	40800	40800	40800	40800	3543
153	20231018	162900	4743019700	40800	40800	40800	40800	0
154	20231018	162800	4743019700	40800	40800	40800	40800	0
155	20231018	162700	4743019700	40800	40800	40800	40800	0
156	20231018	162600	4743019700	40800	40800	40800	40800	0
157	20231018	162500	4743019700	40800	40800	40800	40800	0
158	20231018	162400	4743019700	40800	40800	40800	40800	0
159	20231018	162300	4743019700	40800	40800	40800	40800	0
160	20231018	162200	4743019700	40800	40800	40800	40800	0
161	20231018	162100	4743019700	40800	40800	40800	40800	0
162	20231018	162000	4743019700	40800	40800	40800	40800	0
163	20231018	161900	4743019700	40800	40800	40800	40800	0
164	20231018	161800	4743019700	40800	40800	40800	40800	0
165	20231018	161700	4743019700	40800	40800	40800	40800	0
166	20231018	161600	4743019700	40800	40800	40800	40800	0
167	20231018	161500	4743019700	40800	40800	40800	40800	0
168	20231018	161400	4743019700	40800	40800	40800	40800	0
169	20231018	161300	4743019700	40800	40800	40800	40800	0
170	20231018	161200	4743019700	40800	40800	40800	40800	0
171	20231018	161100	4743019700	40800	40800	40800	40800	0
172	20231018	161000	4743019700	40800	40800	40800	40800	0
173	20231018	160900	4743019700	40800	40800	40800	40800	0
174	20231018	160800	4743019700	40800	40800	40800	40800	0
175	20231018	160700	4743019700	40800	40800	40800	40800	0
176	20231018	160600	4743019700	40800	40800	40800	40800	0
177	20231018	160500	4743019700	40800	40800	40800	40800	0
178	20231018	160400	4743019700	40800	40800	40800	40800	0
179	20231018	160300	4743019700	40800	40800	40800	40800	0
180	20231018	160200	4743019700	40800	40800	40800	40800	0
181	20231018	160100	4743019700	40800	40800	40800	40800	0
182	20231018	160000	4743019700	40800	40800	40800	40800	3543
183	20231018	155900	4743019700	40800	40800	40800	40800	0
184	20231018	155800	4743019700	40800	40800	40800	40800	0
185	20231018	155700	4743019700	40800	40800	40800	40800	0
186	20231018	155600	4743019700	40800	40800	40800	40800	0
187	20231018	155500	4743019700	40800	40800	40800	40800	0
188	20231018	155400	4743019700	40800	40800	40800	40800	0
189	20231018	155300	4743019700	40800	40800	40800	40800	0
190	20231018	155200	4743019700	40800	40800	40800	40800	0
191	20231018	155100	4743019700	40800	40800	40800	40800	0
192	20231018	155000	4743019700	40800	40800	40800	40800	0
193	20231018	154900	4743019700	40800	40800	40800	40800	0
194	20231018	154800	4743019700	40800	40800	40800	40800	0
195	20231018	154700	4743019700	40800	40800	40800	40800	0
196	20231018	154600	4743019700	40800	40800	40800	40800	0
197	20231018	154500	4743019700	40800	40800	40800	40800	0
198	20231018	154400	4743019700	40800	40800	40800	40800	0
199	20231018	154300	4743019700	40800	40800	40800	40800	0
200	20231018	154200	4743019700	40800	40800	40800	40800	0
201	20231018	154100	4743019700	40800	40800	40800	40800	0
202	20231018	154000	4743019700	40800	40800	40800	40800	0
203	20231018	153900	4743019700	40800	40800	40800	40800	0
204	20231018	153800	4743019700	40800	40800	40800	40800	0
205	20231018	153700	4743019700	40800	40800	40800	40800	0
206	20231018	153600	4743019700	40800	40800	40800	40800	0
207	20231018	153500	4743019700	40800	40800	40800	40800	0
208	20231018	153400	4743019700	40800	40800	40800	40800	0
209	20231018	153300	4743019700	40800	40800	40800	40800	0
210	20231018	153200	4743019700	40800	40800	40800	40800	0
211	20231018	153100	4743019700	40800	40800	40800	40800	0
212	20231018	153000	4743019700	40800	40800	40800	40800	7086
213	20231018	152900	4598465300	40750	40750	40750	40750	0
214	20231018	152800	4598465300	40750	40750	40750	40750	0
215	20231018	152700	4598465300	40750	40750	40750	40750	0
216	20231018	152600	4598465300	40750	40750	40750	40750	0
217	20231018	152500	4598465300	40750	40750	40750	40750	0
218	20231018	152400	4598465300	40750	40750	40750	40750	0
219	20231018	152300	4598465300	40750	40750	40750	40750	0
220	20231018	152200	4598465300	40750	40750	40750	40750	0
221	20231018	152100	4598465300	40750	40750	40750	40750	0
222	20231018	152000	4598465300	40750	40750	40750	40750	0
223	20231018	151900	4598465300	40750	40800	40800	40750	470
224	20231018	151800	4579294050	40750	40750	40800	40750	78
225	20231018	151700	4576113900	40750	40800	40850	40750	398
226	20231018	151600	4559873350	40850	40800	40850	40800	50
227	20231018	151500	4557831000	40850	40800	40850	40800	423
228	20231018	151400	4540569200	40850	40800	40850	40800	3
229	20231018	151300	4540446750	40800	40850	40850	40800	201
230	20231018	151200	4532245900	40850	40850	40850	40850	150
231	20231018	151100	4526118400	40850	40750	40850	40750	1078
232	20231018	151000	4482130050	40750	40750	40800	40700	1582
233	20231018	150900	4417663150	40700	40700	40700	40700	28
234	20231018	150800	4416523550	40750	40750	40750	40700	13
235	20231018	150700	4415994100	40750	40700	40750	40700	46
236	20231018	150600	4414119900	40750	40750	40750	40700	378
237	20231018	150500	4398732450	40750	40750	40800	40700	196
238	20231018	150400	4390742550	40750	40750	40800	40750	143
239	20231018	150300	4384910450	40750	40800	40850	40750	121
240	20231018	150200	4379971200	40800	40850	40850	40800	707
241	20231018	150100	4351121500	40850	40800	40850	40800	218
242	20231018	150000	4342216750	40850	40850	40850	40800	76
243	20231018	145900	4339112350	40800	40800	40850	40800	111
244	20231018	145800	4334579400	40850	40800	40850	40800	77
245	20231018	145700	4331434100	40800	40850	40850	40800	102
246	20231018	145600	4327267450	40850	40850	40850	40850	305
247	20231018	145500	4314808200	40850	40850	40850	40800	100
248	20231018	145400	4310723750	40850	40850	40850	40850	351
249	20231018	145300	4296385400	40850	40850	40850	40850	151
250	20231018	145200	4290217050	40850	40800	40850	40800	124
251	20231018	145100	4285151700	40850	40750	40850	40750	1135
252	20231018	145000	4238830500	40800	40700	40800	40700	598
253	20231018	144900	4214460850	40750	40750	40750	40700	105
254	20231018	144800	4210182300	40700	40750	40750	40700	114
255	20231018	144700	4205536900	40750	40750	40750	40700	199
256	20231018	144600	4197428900	40700	40750	40750	40700	66
257	20231018	144500	4194739700	40700	40700	40800	40700	95
258	20231018	144400	4190864600	40700	40800	40800	40700	50
259	20231018	144300	4188825000	40700	40700	40800	40700	871
260	20231018	144200	4153333150	40750	40750	40750	40700	76
261	20231018	144100	4150236350	40700	40750	40750	40700	97
262	20231018	144000	4146283800	40750	40700	40750	40700	54
263	20231018	143900	4144083650	40750	40700	40750	40700	96
264	20231018	143800	4140173200	40750	40700	40750	40700	161
265	20231018	143700	4133616800	40700	40700	40750	40700	146
266	20231018	143600	4127672450	40700	40750	40750	40700	112
267	20231018	143500	4123108950	40750	40750	40750	40750	44
268	20231018	143400	4121315950	40700	40700	40700	40700	1760
269	20231018	143300	4049683950	40650	40700	40700	40650	73
270	20231018	143200	4046713050	40650	40650	40650	40650	4
271	20231018	143100	4046550450	40700	40650	40700	40650	61
272	20231018	143000	4044067900	40700	40650	40700	40650	106
273	20231018	142900	4039756000	40700	40750	40750	40650	1231
274	20231018	142800	3989609600	40750	40750	40800	40750	181
275	20231018	142700	3982229700	40800	40750	40800	40750	62
276	20231018	142600	3979700650	40750	40750	40800	40750	204
277	20231018	142500	3971384650	40750	40800	40800	40750	65
278	20231018	142400	3968733150	40750	40800	40800	40750	89
279	20231018	142300	3965102850	40750	40750	40800	40750	58
280	20231018	142200	3962736700	40750	40800	40800	40750	76
281	20231018	142100	3959636050	40750	40800	40800	40750	75
282	20231018	142000	3956576200	40750	40750	40750	40750	9
283	20231018	141900	3956209450	40800	40800	40800	40750	68
284	20231018	141800	3953435200	40800	40800	40800	40800	70
285	20231018	141700	3950579200	40800	40800	40800	40750	979
286	20231018	141600	3910669000	40800	40800	40850	40800	747
287	20231018	141500	3880188200	40800	40750	40800	40750	79
288	20231018	141400	3876966850	40750	40750	40800	40750	92
289	20231018	141300	3873213750	40750	40750	40800	40750	67
290	20231018	141200	3870480850	40750	40800	40800	40750	58
291	20231018	141100	3868114550	40750	40800	40800	40750	86
292	20231018	141000	3864606800	40750	40750	40800	40750	1193
293	20231018	140900	3815987800	40700	40750	40750	40700	4
294	20231018	140800	3815824900	40750	40700	40750	40700	114
295	20231018	140700	3811180050	40750	40750	40750	40700	715
296	20231018	140600	3782075550	40750	40750	40750	40700	59
297	20231018	140500	3779671400	40700	40700	40750	40700	225
298	20231018	140400	3770510850	40700	40800	40800	40700	387
299	20231018	140300	3754737400	40750	40750	40800	40750	42
300	20231018	140200	3753024000	40750	40800	40800	40750	83
301	20231018	140100	3749637700	40750	40750	40800	40750	174
302	20231018	140000	3742544300	40750	40800	40850	40750	342
303	20231018	135900	3728588900	40800	40800	40800	40800	109
304	20231018	135800	3724141700	40850	40800	40850	40800	110
305	20231018	135700	3719651450	40850	40800	40850	40800	69
306	20231018	135600	3716832900	40850	40800	40850	40800	78
307	20231018	135500	3713646800	40800	40800	40850	40800	160
308	20231018	135400	3707115600	40800	40800	40850	40800	198
309	20231018	135300	3699029250	40850	40800	40850	40800	70
310	20231018	135200	3696170350	40800	40800	40850	40800	100
311	20231018	135100	3692087300	40850	40900	40900	40850	417
312	20231018	135000	3675047350	40900	40900	40950	40850	457
313	20231018	134900	3656352550	40900	40900	40950	40900	91
314	20231018	134800	3652626900	40900	40950	40950	40900	64
315	20231018	134700	3650006400	40950	40950	40950	40950	2
316	20231018	134600	3649924500	40950	40900	40950	40900	78
317	20231018	134500	3646731500	40950	40900	40950	40900	68
318	20231018	134400	3643946950	40900	40850	40900	40850	84
319	20231018	134300	3640511400	40900	40850	40900	40850	181
320	20231018	134200	3633108600	40850	40900	40900	40850	80
321	20231018	134100	3629837150	40900	40850	40900	40850	125
322	20231018	134000	3624725200	40900	40900	40950	40850	139
323	20231018	133900	3619038500	40900	40950	40950	40850	83
324	20231018	133800	3615640150	40850	40900	40950	40850	247
325	20231018	133700	3605537450	40900	40850	40900	40800	461
326	20231018	133600	3586703700	40850	40800	40850	40800	7
327	20231018	133500	3586417850	40850	40850	40850	40850	69
328	20231018	133400	3583599200	40800	40750	40800	40750	435
329	20231018	133300	3565851300	40800	40750	40800	40750	57
330	20231018	133200	3563525800	40750	40750	40800	40750	71
331	20231018	133100	3560629200	40800	40750	40800	40750	74
332	20231018	133000	3557610150	40750	40750	40800	40750	68
333	20231018	132900	3554836000	40750	40800	40800	40750	119
334	20231018	132800	3549983400	40800	40800	40800	40800	76
335	20231018	132700	3546882600	40800	40800	40800	40800	63
336	20231018	132600	3544312200	40800	40850	40850	40750	501
337	20231018	132500	3523871300	40850	40900	40900	40850	107
338	20231018	132400	3519499700	40850	40900	40900	40850	427
339	20231018	132300	3502055900	40900	40900	40900	40850	82
340	20231018	132200	3498702200	40900	40900	40900	40900	73
341	20231018	132100	3495716500	40900	40800	40900	40800	520
342	20231018	132000	3474471350	40800	40850	40850	40800	161
343	20231018	131900	3467899600	40850	40850	40850	40800	112
344	20231018	131800	3463324450	40850	40800	40850	40750	940
345	20231018	131700	3424971050	40800	40800	40800	40750	52
346	20231018	131600	3422849550	40750	40800	40800	40750	62
347	20231018	131500	3420320150	40800	40800	40800	40800	11
348	20231018	131400	3419871350	40800	40800	40800	40750	287
349	20231018	131300	3408161850	40800	40800	40850	40800	64
350	20231018	131200	3405547900	40850	40850	40850	40800	477
351	20231018	131100	3386082700	40850	40800	40850	40800	175
352	20231018	131000	3378936950	40800	40800	40850	40800	63
353	20231018	130900	3376364200	40850	40850	40850	40850	52
354	20231018	130800	3374240000	40800	40850	40850	40800	65
355	20231018	130700	3371584900	40800	40850	40850	40800	138
356	20231018	130600	3365951400	40800	40900	40900	40800	785
357	20231018	130500	3333850800	40900	40950	40950	40900	68
358	20231018	130400	3331066400	40900	40900	40900	40900	2
359	20231018	130300	3330984600	40950	40900	40950	40900	60
360	20231018	130200	3328527700	40950	40950	40950	40950	42
361	20231018	130100	3326807800	40950	40950	40950	40900	77
362	20231018	130000	3323654800	40900	40950	40950	40900	91
363	20231018	125900	3319929150	40900	40900	40950	40900	135
364	20231018	125800	3314404100	40950	41050	41050	40950	952
365	20231018	125700	3275401000	41000	41000	41050	41000	75
366	20231018	125600	3272322450	41000	41000	41050	41000	312
367	20231018	125500	3259527550	41050	41050	41050	41050	50
368	20231018	125400	3257475050	40950	41000	41000	40950	174
369	20231018	125300	3250341550	41000	41000	41000	40950	291
370	20231018	125200	3238410650	40950	41000	41000	40950	117
371	20231018	125100	3233613750	41000	41050	41050	40950	486
372	20231018	125000	3213687100	41050	41050	41050	41000	72
373	20231018	124900	3210731600	41050	41050	41050	41050	66
374	20231018	124800	3208022300	41050	41000	41050	41000	1064
375	20231018	124700	3164388850	40950	40950	41000	40950	62
376	20231018	124600	3161847150	41000	41000	41000	40950	260
377	20231018	124500	3151187250	40950	40950	41000	40950	72
378	20231018	124400	3148235400	40950	40950	41000	40950	50
379	20231018	124300	3146185600	41000	41000	41000	40950	89
380	20231018	124200	3142536700	41000	41000	41000	41000	30
381	20231018	124100	3141306700	41000	41000	41000	41000	67
382	20231018	124000	3138559700	41000	40950	41000	40950	187
383	20231018	123900	3130894300	41000	40900	41000	40900	557
384	20231018	123800	3108081250	40950	40900	40950	40900	69
385	20231018	123700	3105255900	40900	40950	40950	40900	59
386	20231018	123600	3102839950	40900	40900	40950	40900	66
387	20231018	123500	3100137450	40900	40900	40950	40900	128
388	20231018	123400	3094899650	40900	40950	40950	40900	442
389	20231018	123300	3076818700	40900	40950	40950	40900	93
390	20231018	123200	3073010450	40900	40950	40950	40900	48
391	20231018	123100	3071044950	40900	40900	40900	40900	44
392	20231018	123000	3069245350	40950	40900	40950	40900	130
393	20231018	122900	3063925350	40900	40900	40950	40900	114
394	20231018	122800	3059258400	40950	40850	40950	40850	1306
395	20231018	122700	3005844150	40900	40850	40900	40650	930
396	20231018	122600	2967896250	40900	40900	40900	40900	125
397	20231018	122500	2962783750	40900	40850	40900	40850	74
398	20231018	122400	2959757250	40850	40900	40950	40850	323
399	20231018	122300	2946544250	40900	40950	40950	40900	122
400	20231018	122200	2941549450	40950	41000	41000	40950	369
401	20231018	122100	2926434700	40950	41000	41000	40950	116
402	20231018	122000	2921678900	40950	40950	40950	40950	2
403	20231018	121900	2921597000	40950	40950	41000	40950	62
404	20231018	121800	2919055200	41000	40950	41000	40950	53
405	20231018	121700	2916882300	41000	41000	41000	41000	75
406	20231018	121600	2913807300	40950	40950	41000	40950	91
407	20231018	121500	2910076500	41000	40950	41000	40950	304
408	20231018	121400	2897624800	40950	41000	41000	40950	82
409	20231018	121300	2894262850	41000	41000	41000	40950	411
410	20231018	121200	2877411950	41000	41050	41050	41000	77
411	20231018	121100	2874251400	41050	41050	41050	41000	75
412	20231018	121000	2871173350	41000	41050	41050	41000	207
413	20231018	120900	2862682750	41000	41000	41000	41000	23
414	20231018	120800	2861739750	41050	41000	41050	41000	72
415	20231018	120700	2858784650	41000	41000	41050	41000	571
416	20231018	120600	2835350900	41050	41000	41050	41000	71
417	20231018	120500	2832437000	41050	41050	41050	41050	103
418	20231018	120400	2828208850	41000	41050	41050	41000	577
419	20231018	120300	2804530500	41050	41050	41050	41000	164
420	20231018	120200	2797800300	41050	41000	41050	41000	94
421	20231018	120100	2793945350	41000	40950	41000	40950	340
422	20231018	120000	2780016350	40950	40950	40950	40900	70
423	20231018	115900	2777149950	40950	40950	40950	40950	20
424	20231018	115800	2776330950	40950	40950	40950	40950	226
425	20231018	115700	2767076250	40950	40900	40950	40900	107
426	20231018	115600	2762695200	40850	40900	40900	40850	532
427	20231018	115500	2740936500	40900	40850	40900	40800	154
428	20231018	115400	2734643800	40850	40850	40850	40850	132
429	20231018	115300	2729251600	40850	40850	40850	40800	100
430	20231018	115200	2725166700	40800	40750	40800	40750	593
431	20231018	115100	2700972400	40800	40750	40800	40750	77
432	20231018	115000	2697832300	40800	40750	40800	40750	82
433	20231018	114900	2694486900	40800	40800	40800	40800	60
434	20231018	114800	2692038900	40800	40800	40800	40800	0
435	20231018	114700	2692038900	40800	40750	40800	40750	559
436	20231018	114600	2669256900	40750	40700	40750	40700	1194
437	20231018	114500	2620604150	40700	40700	40750	40700	60
438	20231018	114400	2618159500	40700	40700	40750	40700	169
439	20231018	114300	2611277900	40750	40700	40750	40700	94
440	20231018	114200	2607449500	40700	40750	40750	40700	277
441	20231018	114100	2596165850	40800	40800	40800	40750	111
442	20231018	114000	2591638650	40800	40800	40800	40750	159
443	20231018	113900	2585156450	40750	40800	40800	40750	60
444	20231018	113800	2582708650	40750	40800	40800	40750	117
445	20231018	113700	2577937400	40750	40750	40800	40750	89
446	20231018	113600	2574309900	40800	40800	40800	40750	104
447	20231018	113500	2570068500	40750	40750	40800	40750	81
448	20231018	113400	2566764050	40800	40750	40800	40750	54
449	20231018	113300	2564560950	40800	40750	40800	40750	77
450	20231018	113200	2561419450	40800	40750	40800	40750	56
451	20231018	113100	2559134750	40750	40800	40800	40750	122
452	20231018	113000	2554158900	40800	40800	40800	40750	97
453	20231018	112900	2550201400	40750	40800	40800	40750	56
454	20231018	112800	2547916800	40800	40800	40800	40750	99
455	20231018	112700	2543877700	40750	40750	40800	40750	191
456	20231018	112600	2536085250	40800	40750	40800	40750	19
457	20231018	112500	2535310700	40800	40750	40800	40750	64
458	20231018	112400	2532699800	40800	40800	40800	40800	56
459	20231018	112300	2530415000	40800	40800	40800	40800	65
460	20231018	112200	2527763000	40800	40750	40800	40750	738
461	20231018	112100	2497683500	40700	40700	40750	40700	74
462	20231018	112000	2494668950	40700	40700	40750	40700	108
463	20231018	111900	2490269650	40700	40750	40750	40700	65
464	20231018	111800	2487621000	40750	40650	40750	40650	60
465	20231018	111700	2485176300	40650	40750	40750	40650	58
466	20231018	111600	2482813000	40700	40750	40750	40600	1493
467	20231018	111500	2422052900	40800	40800	40800	40750	82
468	20231018	111400	2418707400	40800	40800	40800	40750	128
469	20231018	111300	2413485100	40800	40800	40800	40800	80
470	20231018	111200	2410221100	40850	40800	40850	40800	258
471	20231018	111100	2399691400	40800	40750	40800	40750	63
472	20231018	111000	2397121100	40800	40800	40800	40800	73
473	20231018	110900	2394142700	40800	40900	40900	40750	208
474	20231018	110800	2385646900	40850	40900	40950	40850	199
475	20231018	110700	2377506350	40900	40900	40950	40900	67
476	20231018	110600	2374763450	40900	40900	40950	40900	1286
477	20231018	110500	2322141200	40900	40850	40900	40850	459
478	20231018	110400	2303390800	40850	40750	40850	40750	1186
479	20231018	110300	2255033050	40750	40700	40750	40700	173
480	20231018	110200	2247988700	40700	40700	40700	40700	84
481	20231018	110100	2244569900	40700	40600	40700	40600	1751
482	20231018	110000	2173411800	40600	40600	40600	40600	69
483	20231018	105900	2170610400	40600	40550	40600	40550	27
484	20231018	105800	2169514300	40600	40600	40600	40600	29
485	20231018	105700	2168336900	40600	40550	40600	40550	201
486	20231018	105600	2160186300	40550	40550	40550	40550	41
487	20231018	105500	2158523750	40600	40600	40600	40600	2
488	20231018	105400	2158442550	40600	40600	40600	40550	396
489	20231018	105300	2142375050	40600	40600	40600	40600	1
490	20231018	105200	2142334450	40600	40650	40650	40600	192
491	20231018	105100	2134537950	40650	40650	40700	40650	632
492	20231018	105000	2108847100	40700	40650	40700	40650	7
493	20231018	104900	2108562300	40700	40700	40700	40700	27
494	20231018	104800	2107463400	40700	40700	40700	40700	5
495	20231018	104700	2107259900	40650	40650	40650	40650	77
496	20231018	104600	2104129850	40700	40700	40700	40700	22
497	20231018	104500	2103234450	40700	40700	40700	40650	23
498	20231018	104400	2102298650	40700	40650	40700	40650	36
499	20231018	104300	2100833550	40700	40700	40700	40700	4
500	20231018	104200	2100670750	40650	40650	40650	40650	0
501	20231018	104100	2100670750	40650	40600	40700	40600	1197
502	20231018	104000	2052010000	40650	40600	40650	40600	71
503	20231018	103900	2049123900	40650	40650	40650	40600	231
504	20231018	103800	2039744350	40650	40750	40750	40650	263
505	20231018	103700	2029044500	40750	40800	40850	40750	359
506	20231018	103600	2014405400	40850	40850	40850	40850	11
507	20231018	103500	2013956050	40800	40800	40800	40800	2
508	20231018	103400	2013874450	40850	40800	40850	40800	2
509	20231018	103300	2013792800	40800	40850	40850	40800	115
510	20231018	103200	2009100200	40800	40800	40800	40800	2
511	20231018	103100	2009018600	40800	40900	40900	40800	281
512	20231018	103000	1997546650	40850	40850	40850	40850	0
513	20231018	102900	1997546650	40850	40850	40900	40850	172
514	20231018	102800	1990520400	40850	40800	40850	40800	500
515	20231018	102700	1970120300	40750	40750	40750	40750	304
516	20231018	102600	1957732300	40750	40700	40750	40700	121
517	20231018	102500	1952807000	40750	40750	40750	40750	13
518	20231018	102400	1952277250	40700	40750	40750	40700	354
519	20231018	102300	1937855550	40750	40750	40750	40750	371
520	20231018	102200	1922737300	40750	40700	40750	40700	343
521	20231018	102100	1908775150	40650	40650	40650	40650	110
522	20231018	102000	1904303650	40650	40700	40700	40650	28
523	20231018	101900	1903164900	40700	40650	40700	40650	728
524	20231018	101800	1873567550	40600	40600	40600	40600	39
525	20231018	101700	1871984150	40600	40600	40600	40600	2
526	20231018	101600	1871902950	40600	40700	40700	40600	342
527	20231018	101500	1858010000	40700	40700	40700	40700	6
528	20231018	101400	1857765800	40650	40650	40650	40650	176
529	20231018	101300	1850611400	40650	40650	40650	40650	75
530	20231018	101200	1847562650	40600	40550	40600	40550	791
531	20231018	101100	1815479700	40500	40500	40500	40500	7
532	20231018	101000	1815196200	40500	40500	40500	40450	513
533	20231018	100900	1794428250	40500	40500	40500	40500	2
534	20231018	100800	1794347250	40500	40450	40500	40450	322
535	20231018	100700	1781308800	40450	40400	40550	40400	836
536	20231018	100600	1747447450	40400	40550	40550	40350	6933
537	20231018	100500	1466969200	40550	40600	40600	40550	9
538	20231018	100400	1466604050	40600	40550	40600	40550	116
539	20231018	100300	1461899500	40550	40550	40550	40550	194
540	20231018	100200	1454032800	40600	40650	40650	40600	558
541	20231018	100100	1431370250	40650	40750	40750	40650	1772
542	20231018	100000	1359182650	40750	40750	40750	40750	23
543	20231018	095900	1358245400	40750	40750	40750	40750	13
544	20231018	095800	1357715650	40750	40700	40750	40700	61
545	20231018	095700	1355232900	40700	40700	40750	40700	393
546	20231018	095600	1339237550	40650	40600	40650	40600	584
547	20231018	095500	1315498750	40600	40600	40650	40600	256
548	20231018	095400	1305102650	40600	40600	40600	40600	149
549	20231018	095300	1299053250	40600	40600	40600	40550	676
550	20231018	095200	1271626900	40600	40600	40600	40600	9
551	20231018	095100	1271261500	40600	40550	40600	40550	166
552	20231018	095000	1264529700	40550	40700	40700	40550	355
553	20231018	094900	1250107300	40700	40700	40700	40700	18
554	20231018	094800	1249374700	40700	40700	40700	40700	20
555	20231018	094700	1248560700	40650	40600	40650	40550	644
556	20231018	094600	1222418150	40600	40700	40700	40600	273
557	20231018	094500	1211321000	40700	40750	40750	40700	138
558	20231018	094400	1205704300	40700	40700	40700	40650	212
559	20231018	094300	1197076900	40700	40600	40700	40600	420
560	20231018	094200	1180008900	40650	40650	40650	40600	24
561	20231018	094100	1179033400	40650	40650	40650	40650	211
562	20231018	094000	1170456250	40650	40600	40650	40600	158
563	20231018	093900	1164033850	40600	40600	40600	40600	44
564	20231018	093800	1162247450	40600	40550	40650	40550	1108
565	20231018	093700	1117299950	40600	40650	40650	40600	295
566	20231018	093600	1105315400	40700	40800	40800	40700	159
567	20231018	093500	1098841400	40750	40700	40750	40700	370
568	20231018	093400	1083781100	40700	40700	40700	40650	423
569	20231018	093300	1066566000	40700	40750	40750	40700	119
570	20231018	093200	1061716800	40750	40650	40750	40650	428
571	20231018	093100	1044294650	40650	40600	40650	40550	822
572	20231018	093000	1010915800	40650	40600	40650	40600	105
573	20231018	092900	1006652450	40600	40700	40700	40600	1759
574	20231018	092800	935107050	40750	40850	40850	40700	1442
575	20231018	092700	876292250	40850	40900	40900	40850	10
576	20231018	092600	875883450	40900	40850	40900	40850	19
577	20231018	092500	875106400	40900	40900	40900	40900	15
578	20231018	092400	874492900	40900	40800	40900	40800	584
579	20231018	092300	850638050	40850	40850	40900	40850	930
580	20231018	092200	812646050	40850	40850	40900	40800	573
581	20231018	092100	789236550	40850	40750	40850	40750	655
582	20231018	092000	762512350	40800	40900	40900	40800	223
583	20231018	091900	753411350	40900	40800	40950	40800	323
584	20231018	091800	740209650	40850	40750	40850	40750	732
585	20231018	091700	710344000	40800	40800	40800	40800	68
586	20231018	091600	707569600	40800	40850	40850	40800	347
587	20231018	091500	693411550	40850	40700	40950	40700	2302
588	20231018	091400	599407600	40700	40850	40850	40700	456
589	20231018	091300	580820350	40850	40800	40900	40800	88
590	20231018	091200	577227700	40800	41000	41000	40800	1415
591	20231018	091100	519342300	41000	41000	41050	41000	381
592	20231018	091000	503721200	41000	41000	41000	41000	394
593	20231018	090900	487567200	41000	41150	41200	41000	571
594	20231018	090800	464108350	41150	41000	41150	41000	672
595	20231018	090700	436498300	40950	40900	41050	40900	418
596	20231018	090600	419386350	40900	40800	40950	40750	1648
597	20231018	090500	352071800	40750	40800	40800	40750	361
598	20231018	090400	337360150	40800	40750	40800	40700	400
599	20231018	090300	321049700	40750	40650	40750	40650	696
600	20231018	090200	292744100	40600	40550	40600	40450	2599
601	20231018	090100	187360350	40550	40500	40550	40300	1620
602	20231018	090000	121843900	40500	41200	41200	40000	3000