KissMeData/260870/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202500	336458700	35850	35850	35850	35850	22
3	20231019	202400	336458700	35850	35850	35850	35850	0
4	20231019	202300	336458700	35850	35850	35850	35850	0
5	20231019	202200	336458700	35850	35850	35850	35850	0
6	20231019	202100	336458700	35850	35850	35850	35850	0
7	20231019	202000	336458700	35850	35850	35850	35850	0
8	20231019	201900	336458700	35850	35850	35850	35850	0
9	20231019	201800	336458700	35850	35850	35850	35850	0
10	20231019	201700	336458700	35850	35850	35850	35850	0
11	20231019	201600	336458700	35850	35850	35850	35850	0
12	20231019	201500	336458700	35850	35850	35850	35850	0
13	20231019	201400	336458700	35850	35850	35850	35850	0
14	20231019	201300	336458700	35850	35850	35850	35850	0
15	20231019	201200	336458700	35850	35850	35850	35850	0
16	20231019	201100	336458700	35850	35850	35850	35850	0
17	20231019	201000	336458700	35850	35850	35850	35850	0
18	20231019	200900	336458700	35850	35850	35850	35850	0
19	20231019	200800	336458700	35850	35850	35850	35850	0
20	20231019	200700	336458700	35850	35850	35850	35850	0
21	20231019	200600	336458700	35850	35850	35850	35850	0
22	20231019	200500	336458700	35850	35850	35850	35850	0
23	20231019	200400	336458700	35850	35850	35850	35850	0
24	20231019	200300	336458700	35850	35850	35850	35850	0
25	20231019	200200	336458700	35850	35850	35850	35850	0
26	20231019	200100	336458700	35850	35850	35850	35850	0
27	20231019	200000	336458700	35850	35850	35850	35850	0
28	20231019	195900	336458700	35850	35850	35850	35850	0
29	20231019	195800	336458700	35850	35850	35850	35850	0
30	20231019	195700	336458700	35850	35850	35850	35850	0
31	20231019	195600	336458700	35850	35850	35850	35850	0
32	20231019	195500	336458700	35850	35850	35850	35850	22
33	20231019	195400	336458700	35850	35850	35850	35850	0
34	20231019	195300	336458700	35850	35850	35850	35850	0
35	20231019	195200	336458700	35850	35850	35850	35850	0
36	20231019	195100	336458700	35850	35850	35850	35850	0
37	20231019	195000	336458700	35850	35850	35850	35850	0
38	20231019	194900	336458700	35850	35850	35850	35850	0
39	20231019	194800	336458700	35850	35850	35850	35850	0
40	20231019	194700	336458700	35850	35850	35850	35850	0
41	20231019	194600	336458700	35850	35850	35850	35850	0
42	20231019	194500	336458700	35850	35850	35850	35850	0
43	20231019	194400	336458700	35850	35850	35850	35850	0
44	20231019	194300	336458700	35850	35850	35850	35850	0
45	20231019	194200	336458700	35850	35850	35850	35850	0
46	20231019	194100	336458700	35850	35850	35850	35850	0
47	20231019	194000	336458700	35850	35850	35850	35850	0
48	20231019	193900	336458700	35850	35850	35850	35850	0
49	20231019	193800	336458700	35850	35850	35850	35850	0
50	20231019	193700	336458700	35850	35850	35850	35850	0
51	20231019	193600	336458700	35850	35850	35850	35850	0
52	20231019	193500	336458700	35850	35850	35850	35850	0
53	20231019	193400	336458700	35850	35850	35850	35850	0
54	20231019	193300	336458700	35850	35850	35850	35850	0
55	20231019	193200	336458700	35850	35850	35850	35850	0
56	20231019	193100	336458700	35850	35850	35850	35850	0
57	20231019	193000	336458700	35850	35850	35850	35850	0
58	20231019	192900	336458700	35850	35850	35850	35850	0
59	20231019	192800	336458700	35850	35850	35850	35850	0
60	20231019	192700	336458700	35850	35850	35850	35850	0
61	20231019	192600	336458700	35850	35850	35850	35850	0
62	20231019	192500	336458700	35850	35850	35850	35850	22
63	20231019	192400	336458700	35850	35850	35850	35850	0
64	20231019	192300	336458700	35850	35850	35850	35850	0
65	20231019	192200	336458700	35850	35850	35850	35850	0
66	20231019	192100	336458700	35850	35850	35850	35850	0
67	20231019	192000	336458700	35850	35850	35850	35850	0
68	20231019	191900	336458700	35850	35850	35850	35850	0
69	20231019	191800	336458700	35850	35850	35850	35850	0
70	20231019	191700	336458700	35850	35850	35850	35850	0
71	20231019	191600	336458700	35850	35850	35850	35850	0
72	20231019	191500	336458700	35850	35850	35850	35850	0
73	20231019	191400	336458700	35850	35850	35850	35850	0
74	20231019	191300	336458700	35850	35850	35850	35850	0
75	20231019	191200	336458700	35850	35850	35850	35850	0
76	20231019	191100	336458700	35850	35850	35850	35850	0
77	20231019	191000	336458700	35850	35850	35850	35850	0
78	20231019	190900	336458700	35850	35850	35850	35850	0
79	20231019	190800	336458700	35850	35850	35850	35850	0
80	20231019	190700	336458700	35850	35850	35850	35850	0
81	20231019	190600	336458700	35850	35850	35850	35850	0
82	20231019	190500	336458700	35850	35850	35850	35850	0
83	20231019	190400	336458700	35850	35850	35850	35850	0
84	20231019	190300	336458700	35850	35850	35850	35850	0
85	20231019	190200	336458700	35850	35850	35850	35850	0
86	20231019	190100	336458700	35850	35850	35850	35850	0
87	20231019	190000	336458700	35850	35850	35850	35850	0
88	20231019	185900	336458700	35850	35850	35850	35850	0
89	20231019	185800	336458700	35850	35850	35850	35850	0
90	20231019	185700	336458700	35850	35850	35850	35850	0
91	20231019	185600	336458700	35850	35850	35850	35850	0
92	20231019	185500	336458700	35850	35850	35850	35850	22
93	20231019	185400	336458700	35850	35850	35850	35850	0
94	20231019	185300	336458700	35850	35850	35850	35850	0
95	20231019	185200	336458700	35850	35850	35850	35850	0
96	20231019	185100	336458700	35850	35850	35850	35850	0
97	20231019	185000	336458700	35850	35850	35850	35850	0
98	20231019	184900	336458700	35850	35850	35850	35850	0
99	20231019	184800	336458700	35850	35850	35850	35850	0
100	20231019	184700	336458700	35850	35850	35850	35850	0
101	20231019	184600	336458700	35850	35850	35850	35850	0
102	20231019	184500	336458700	35850	35850	35850	35850	0
103	20231019	184400	336458700	35850	35850	35850	35850	0
104	20231019	184300	336458700	35850	35850	35850	35850	0
105	20231019	184200	336458700	35850	35850	35850	35850	0
106	20231019	184100	336458700	35850	35850	35850	35850	0
107	20231019	184000	336458700	35850	35850	35850	35850	0
108	20231019	183900	336458700	35850	35850	35850	35850	0
109	20231019	183800	336458700	35850	35850	35850	35850	0
110	20231019	183700	336458700	35850	35850	35850	35850	0
111	20231019	183600	336458700	35850	35850	35850	35850	0
112	20231019	183500	336458700	35850	35850	35850	35850	0
113	20231019	183400	336458700	35850	35850	35850	35850	0
114	20231019	183300	336458700	35850	35850	35850	35850	0
115	20231019	183200	336458700	35850	35850	35850	35850	0
116	20231019	183100	336458700	35850	35850	35850	35850	0
117	20231019	183000	336458700	35850	35850	35850	35850	0
118	20231019	182900	336458700	35850	35850	35850	35850	0
119	20231019	182800	336458700	35850	35850	35850	35850	0
120	20231019	182700	336458700	35850	35850	35850	35850	0
121	20231019	182600	336458700	35850	35850	35850	35850	0
122	20231019	182500	336458700	35850	35850	35850	35850	22
123	20231019	182400	336458700	35850	35850	35850	35850	0
124	20231019	182300	336458700	35850	35850	35850	35850	0
125	20231019	182200	336458700	35850	35850	35850	35850	0
126	20231019	182100	336458700	35850	35850	35850	35850	0
127	20231019	182000	336458700	35850	35850	35850	35850	0
128	20231019	181900	336458700	35850	35850	35850	35850	0
129	20231019	181800	336458700	35850	35850	35850	35850	0
130	20231019	181700	336458700	35850	35850	35850	35850	0
131	20231019	181600	336458700	35850	35850	35850	35850	0
132	20231019	181500	336458700	35850	35850	35850	35850	0
133	20231019	181400	336458700	35850	35850	35850	35850	0
134	20231019	181300	336458700	35850	35850	35850	35850	0
135	20231019	181200	336458700	35850	35850	35850	35850	0
136	20231019	181100	336458700	35850	35850	35850	35850	0
137	20231019	181000	336458700	35850	35850	35850	35850	0
138	20231019	180900	336458700	35850	35850	35850	35850	0
139	20231019	180800	336458700	35850	35850	35850	35850	0
140	20231019	180700	336458700	35850	35850	35850	35850	0
141	20231019	180600	336458700	35850	35850	35850	35850	0
142	20231019	180500	336458700	35850	35850	35850	35850	0
143	20231019	180400	336458700	35850	35850	35850	35850	0
144	20231019	180300	336458700	35850	35850	35850	35850	0
145	20231019	180200	336458700	35850	35850	35850	35850	0
146	20231019	180100	336458700	35850	35850	35850	35850	0
147	20231019	180000	336458700	35850	35850	35850	35850	0
148	20231019	175900	336458700	35850	35850	35850	35850	0
149	20231019	175800	336458700	35850	35850	35850	35850	0
150	20231019	175700	336458700	35850	35850	35850	35850	0
151	20231019	175600	336458700	35850	35850	35850	35850	0
152	20231019	175500	336458700	35850	35850	35850	35850	22
153	20231019	175400	336458700	35850	35850	35850	35850	0
154	20231019	175300	336458700	35850	35850	35850	35850	0
155	20231019	175200	336458700	35850	35850	35850	35850	0
156	20231019	175100	336458700	35850	35850	35850	35850	0
157	20231019	175000	336458700	35850	35850	35850	35850	0
158	20231019	174900	336458700	35850	35850	35850	35850	0
159	20231019	174800	336458700	35850	35850	35850	35850	0
160	20231019	174700	336458700	35850	35850	35850	35850	0
161	20231019	174600	336458700	35850	35850	35850	35850	0
162	20231019	174500	336458700	35850	35850	35850	35850	0
163	20231019	174400	336458700	35850	35850	35850	35850	0
164	20231019	174300	336458700	35850	35850	35850	35850	0
165	20231019	174200	336458700	35850	35850	35850	35850	0
166	20231019	174100	336458700	35850	35850	35850	35850	0
167	20231019	174000	336458700	35850	35850	35850	35850	0
168	20231019	173900	336458700	35850	35850	35850	35850	0
169	20231019	173800	336458700	35850	35850	35850	35850	0
170	20231019	173700	336458700	35850	35850	35850	35850	0
171	20231019	173600	336458700	35850	35850	35850	35850	0
172	20231019	173500	336458700	35850	35850	35850	35850	0
173	20231019	173400	336458700	35850	35850	35850	35850	0
174	20231019	173300	336458700	35850	35850	35850	35850	0
175	20231019	173200	336458700	35850	35850	35850	35850	0
176	20231019	173100	336458700	35850	35850	35850	35850	0
177	20231019	173000	336458700	35850	35850	35850	35850	0
178	20231019	172900	336458700	35850	35850	35850	35850	0
179	20231019	172800	336458700	35850	35850	35850	35850	0
180	20231019	172700	336458700	35850	35850	35850	35850	0
181	20231019	172600	336458700	35850	35850	35850	35850	0
182	20231019	172500	336458700	35850	35850	35850	35850	22
183	20231019	172400	336458700	35850	35850	35850	35850	0
184	20231019	172300	336458700	35850	35850	35850	35850	0
185	20231019	172200	336458700	35850	35850	35850	35850	0
186	20231019	172100	336458700	35850	35850	35850	35850	0
187	20231019	172000	336458700	35850	35850	35850	35850	0
188	20231019	171900	336458700	35850	35850	35850	35850	0
189	20231019	171800	336458700	35850	35850	35850	35850	0
190	20231019	171700	336458700	35850	35850	35850	35850	0
191	20231019	171600	336458700	35850	35850	35850	35850	0
192	20231019	171500	336458700	35850	35850	35850	35850	0
193	20231019	171400	336458700	35850	35850	35850	35850	0
194	20231019	171300	336458700	35850	35850	35850	35850	0
195	20231019	171200	336458700	35850	35850	35850	35850	0
196	20231019	171100	336458700	35850	35850	35850	35850	0
197	20231019	171000	336458700	35850	35850	35850	35850	0
198	20231019	170900	336458700	35850	35850	35850	35850	0
199	20231019	170800	336458700	35850	35850	35850	35850	0
200	20231019	170700	336458700	35850	35850	35850	35850	0
201	20231019	170600	336458700	35850	35850	35850	35850	0
202	20231019	170500	336458700	35850	35850	35850	35850	0
203	20231019	170400	336458700	35850	35850	35850	35850	0
204	20231019	170300	336458700	35850	35850	35850	35850	0
205	20231019	170200	336458700	35850	35850	35850	35850	0
206	20231019	170100	336458700	35850	35850	35850	35850	0
207	20231019	170000	336458700	35850	35850	35850	35850	0
208	20231019	165900	336458700	35850	35850	35850	35850	0
209	20231019	165800	336458700	35850	35850	35850	35850	0
210	20231019	165700	336458700	35850	35850	35850	35850	0
211	20231019	165600	336458700	35850	35850	35850	35850	0
212	20231019	165500	336458700	35850	35850	35850	35850	22
213	20231019	165400	336458700	35850	35850	35850	35850	0
214	20231019	165300	336458700	35850	35850	35850	35850	0
215	20231019	165200	336458700	35850	35850	35850	35850	0
216	20231019	165100	336458700	35850	35850	35850	35850	0
217	20231019	165000	336458700	35850	35850	35850	35850	0
218	20231019	164900	336458700	35850	35850	35850	35850	0
219	20231019	164800	336458700	35850	35850	35850	35850	0
220	20231019	164700	336458700	35850	35850	35850	35850	0
221	20231019	164600	336458700	35850	35850	35850	35850	0
222	20231019	164500	336458700	35850	35850	35850	35850	0
223	20231019	164400	336458700	35850	35850	35850	35850	0
224	20231019	164300	336458700	35850	35850	35850	35850	0
225	20231019	164200	336458700	35850	35850	35850	35850	0
226	20231019	164100	336458700	35850	35850	35850	35850	0
227	20231019	164000	336458700	35850	35850	35850	35850	0
228	20231019	163900	336458700	35850	35850	35850	35850	0
229	20231019	163800	336458700	35850	35850	35850	35850	0
230	20231019	163700	336458700	35850	35850	35850	35850	0
231	20231019	163600	336458700	35850	35850	35850	35850	0
232	20231019	163500	336458700	35850	35850	35850	35850	0
233	20231019	163400	336458700	35850	35850	35850	35850	0
234	20231019	163300	336458700	35850	35850	35850	35850	0
235	20231019	163200	336458700	35850	35850	35850	35850	0
236	20231019	163100	336458700	35850	35850	35850	35850	0
237	20231019	163000	336458700	35850	35850	35850	35850	0
238	20231019	162900	336458700	35850	35850	35850	35850	0
239	20231019	162800	336458700	35850	35850	35850	35850	0
240	20231019	162700	336458700	35850	35850	35850	35850	0
241	20231019	162600	336458700	35850	35850	35850	35850	0
242	20231019	162500	336458700	35850	35850	35850	35850	22
243	20231019	162400	336458700	35850	35850	35850	35850	0
244	20231019	162300	336458700	35850	35850	35850	35850	0
245	20231019	162200	336458700	35850	35850	35850	35850	0
246	20231019	162100	336458700	35850	35850	35850	35850	0
247	20231019	162000	336458700	35850	35850	35850	35850	0
248	20231019	161900	336458700	35850	35850	35850	35850	0
249	20231019	161800	336458700	35850	35850	35850	35850	0
250	20231019	161700	336458700	35850	35850	35850	35850	0
251	20231019	161600	336458700	35850	35850	35850	35850	0
252	20231019	161500	336458700	35850	35850	35850	35850	0
253	20231019	161400	336458700	35850	35850	35850	35850	0
254	20231019	161300	336458700	35850	35850	35850	35850	0
255	20231019	161200	336458700	35850	35850	35850	35850	0
256	20231019	161100	336458700	35850	35850	35850	35850	0
257	20231019	161000	336458700	35850	35850	35850	35850	0
258	20231019	160900	336458700	35850	35850	35850	35850	0
259	20231019	160800	336458700	35850	35850	35850	35850	0
260	20231019	160700	336458700	35850	35850	35850	35850	0
261	20231019	160600	336458700	35850	35850	35850	35850	0
262	20231019	160500	336458700	35850	35850	35850	35850	0
263	20231019	160400	336458700	35850	35850	35850	35850	0
264	20231019	160300	336458700	35850	35850	35850	35850	0
265	20231019	160200	336458700	35850	35850	35850	35850	0
266	20231019	160100	336458700	35850	35850	35850	35850	0
267	20231019	160000	336458700	35850	35850	35850	35850	0
268	20231019	155900	336458700	35850	35850	35850	35850	0
269	20231019	155800	336458700	35850	35850	35850	35850	0
270	20231019	155700	336458700	35850	35850	35850	35850	0
271	20231019	155600	336458700	35850	35850	35850	35850	0
272	20231019	155500	336458700	35850	35850	35850	35850	22
273	20231019	155400	336458700	35850	35850	35850	35850	0
274	20231019	155300	336458700	35850	35850	35850	35850	0
275	20231019	155200	336458700	35850	35850	35850	35850	0
276	20231019	155100	336458700	35850	35850	35850	35850	0
277	20231019	155000	336458700	35850	35850	35850	35850	0
278	20231019	154900	336458700	35850	35850	35850	35850	0
279	20231019	154800	336458700	35850	35850	35850	35850	0
280	20231019	154700	336458700	35850	35850	35850	35850	0
281	20231019	154600	336458700	35850	35850	35850	35850	0
282	20231019	154500	336458700	35850	35850	35850	35850	0
283	20231019	154400	336458700	35850	35850	35850	35850	0
284	20231019	154300	336458700	35850	35850	35850	35850	0
285	20231019	154200	336458700	35850	35850	35850	35850	0
286	20231019	154100	336458700	35850	35850	35850	35850	0
287	20231019	154000	336458700	35850	35850	35850	35850	0
288	20231019	153900	336458700	35850	35850	35850	35850	0
289	20231019	153800	336458700	35850	35850	35850	35850	0
290	20231019	153700	336458700	35850	35850	35850	35850	0
291	20231019	153600	336458700	35850	35850	35850	35850	0
292	20231019	153500	336458700	35850	35850	35850	35850	0
293	20231019	153400	336458700	35850	35850	35850	35850	0
294	20231019	153300	336458700	35850	35850	35850	35850	0
295	20231019	153200	336458700	35850	35850	35850	35850	0
296	20231019	153100	336458700	35850	35850	35850	35850	0
297	20231019	153000	336458700	35850	35850	35850	35850	22
298	20231019	152900	335670000	35850	35850	35850	35850	0
299	20231019	152800	335670000	35850	35850	35850	35850	0
300	20231019	152700	335670000	35850	35850	35850	35850	0
301	20231019	152600	335670000	35850	35850	35850	35850	0
302	20231019	152500	335670000	35850	35850	35850	35850	0
303	20231019	152400	335670000	35850	35850	35850	35850	0
304	20231019	152300	335670000	35850	35850	35850	35850	0
305	20231019	152200	335670000	35850	35850	35850	35850	0
306	20231019	152100	335670000	35850	35850	35850	35850	0
307	20231019	152000	335670000	35850	35850	35850	35850	0
308	20231019	151900	335670000	35850	35850	35850	35850	12
309	20231019	151800	335239800	35850	35850	35850	35850	1
310	20231019	151700	335203950	35850	35850	35850	35850	90
311	20231019	151600	331977450	35850	35850	35850	35850	3
312	20231019	151500	331869900	35900	35900	35900	35900	10
313	20231019	151400	331510900	35900	35900	35900	35900	0
314	20231019	151300	331510900	35900	35900	35900	35900	0
315	20231019	151200	331510900	35900	35850	35900	35850	15
316	20231019	151100	330973050	35850	35850	35850	35850	2
317	20231019	151000	330901350	35850	35900	35900	35850	16
318	20231019	150900	330327200	35900	35900	35900	35900	0
319	20231019	150800	330327200	35900	35900	35900	35900	0
320	20231019	150700	330327200	35900	35900	35900	35900	0
321	20231019	150600	330327200	35900	35900	35900	35900	0
322	20231019	150500	330327200	35900	35900	35900	35900	5
323	20231019	150400	330147700	35850	35650	35900	35650	80
324	20231019	150300	327284950	35650	35650	35650	35650	0
325	20231019	150200	327284950	35650	35650	35650	35650	0
326	20231019	150100	327284950	35650	35700	35700	35650	74
327	20231019	150000	324644850	35750	35750	35750	35750	0
328	20231019	145900	324644850	35750	35850	35850	35750	45
329	20231019	145800	323035050	35900	35900	35900	35900	1
330	20231019	145700	322999150	35900	35900	35900	35900	0
331	20231019	145600	322999150	35900	35900	35900	35900	0
332	20231019	145500	322999150	35900	35900	35900	35900	101
333	20231019	145400	319373250	35900	35900	35900	35900	0
334	20231019	145300	319373250	35900	35900	35900	35900	0
335	20231019	145200	319373250	35900	35900	35900	35900	0
336	20231019	145100	319373250	35900	35900	35900	35900	0
337	20231019	145000	319373250	35900	35900	35900	35900	5
338	20231019	144900	319193750	35900	35900	35900	35900	0
339	20231019	144800	319193750	35900	35900	35900	35900	1
340	20231019	144700	319157850	35900	35900	35900	35900	0
341	20231019	144600	319157850	35900	35850	35900	35850	26
342	20231019	144500	318225600	35850	35850	35850	35850	0
343	20231019	144400	318225600	35850	35850	35850	35850	0
344	20231019	144300	318225600	35850	35850	35850	35850	0
345	20231019	144200	318225600	35850	35850	35850	35850	27
346	20231019	144100	317257650	35900	35900	35900	35900	0
347	20231019	144000	317257650	35900	35900	35900	35900	0
348	20231019	143900	317257650	35900	35900	35900	35900	200
349	20231019	143800	310077650	35900	35900	35900	35900	15
350	20231019	143700	309539150	35750	35850	35850	35750	101
351	20231019	143600	305921750	35900	35900	35900	35900	0
352	20231019	143500	305921750	35900	35900	35900	35900	90
353	20231019	143400	302690750	35900	35900	35900	35900	0
354	20231019	143300	302690750	35900	35900	35900	35900	109
355	20231019	143200	298777650	35900	35800	35900	35800	4
356	20231019	143100	298634150	35900	35900	35900	35900	15
357	20231019	143000	298095650	35800	35850	35850	35800	15
358	20231019	142900	297558200	35850	35850	35850	35850	6
359	20231019	142800	297343100	35850	35850	35850	35850	30
360	20231019	142700	296267600	35900	35900	35900	35900	90
361	20231019	142600	293036600	35900	35900	35900	35900	1
362	20231019	142500	293000700	35850	35850	35850	35850	0
363	20231019	142400	293000700	35850	35850	35850	35850	0
364	20231019	142300	293000700	35850	35850	35850	35850	0
365	20231019	142200	293000700	35850	35850	35850	35850	15
366	20231019	142100	292462950	35900	35900	35900	35900	0
367	20231019	142000	292462950	35900	35900	35900	35900	0
368	20231019	141900	292462950	35900	35900	35900	35900	0
369	20231019	141800	292462950	35900	35900	35900	35900	1
370	20231019	141700	292427050	35900	35850	35900	35850	180
371	20231019	141600	285966550	35850	35850	35850	35850	2
372	20231019	141500	285894850	35850	35850	35850	35850	0
373	20231019	141400	285894850	35850	35850	35850	35850	0
374	20231019	141300	285894850	35850	35850	35850	35850	9
375	20231019	141200	285572200	35850	35850	35850	35850	0
376	20231019	141100	285572200	35850	35850	35850	35850	0
377	20231019	141000	285572200	35850	35850	35850	35850	74
378	20231019	140900	282919300	35800	35800	35800	35800	17
379	20231019	140800	282310700	35800	35800	35800	35800	28
380	20231019	140700	281308300	35800	35800	35800	35800	0
381	20231019	140600	281308300	35800	35800	35800	35800	0
382	20231019	140500	281308300	35800	35800	35800	35800	0
383	20231019	140400	281308300	35800	35800	35800	35800	0
384	20231019	140300	281308300	35800	35800	35800	35800	0
385	20231019	140200	281308300	35800	35800	35800	35800	0
386	20231019	140100	281308300	35800	35800	35800	35800	0
387	20231019	140000	281308300	35800	35800	35800	35800	0
388	20231019	135900	281308300	35800	35800	35800	35800	5
389	20231019	135800	281129300	35800	35800	35800	35800	0
390	20231019	135700	281129300	35800	35800	35800	35800	0
391	20231019	135600	281129300	35800	35800	35800	35800	1
392	20231019	135500	281093500	35850	35850	35850	35850	0
393	20231019	135400	281093500	35850	35850	35850	35850	0
394	20231019	135300	281093500	35850	35850	35850	35850	5
395	20231019	135200	280914250	35500	35500	35500	35500	0
396	20231019	135100	280914250	35500	35800	35800	35500	887
397	20231019	135000	249335900	35850	35850	35850	35850	0
398	20231019	134900	249335900	35850	35850	35850	35850	0
399	20231019	134800	249335900	35850	35850	35850	35850	0
400	20231019	134700	249335900	35850	35850	35850	35850	0
401	20231019	134600	249335900	35850	35850	35850	35850	50
402	20231019	134500	247543400	35800	35800	35800	35800	0
403	20231019	134400	247543400	35800	35850	35850	35800	4
404	20231019	134300	247400050	35850	35850	35850	35850	0
405	20231019	134200	247400050	35850	35850	35850	35850	0
406	20231019	134100	247400050	35850	35850	35850	35850	0
407	20231019	134000	247400050	35850	35850	35850	35850	0
408	20231019	133900	247400050	35850	35850	35850	35850	0
409	20231019	133800	247400050	35850	35850	35850	35850	0
410	20231019	133700	247400050	35850	35850	35850	35850	0
411	20231019	133600	247400050	35850	35850	35850	35850	0
412	20231019	133500	247400050	35850	35850	35850	35850	0
413	20231019	133400	247400050	35850	35850	35850	35850	0
414	20231019	133300	247400050	35850	35850	35850	35850	0
415	20231019	133200	247400050	35850	35850	35850	35850	0
416	20231019	133100	247400050	35850	35850	35850	35850	0
417	20231019	133000	247400050	35850	35850	35850	35850	26
418	20231019	132900	246467950	35850	35850	35850	35850	4
419	20231019	132800	246324550	35850	35850	35850	35850	2
420	20231019	132700	246252850	35850	35850	35850	35850	0
421	20231019	132600	246252850	35850	35850	35850	35850	21
422	20231019	132500	245500000	35850	35850	35850	35850	0
423	20231019	132400	245500000	35850	35850	35850	35850	14
424	20231019	132300	244998100	35850	35850	35850	35850	0
425	20231019	132200	244998100	35850	35850	35850	35850	0
426	20231019	132100	244998100	35850	35850	35850	35850	0
427	20231019	132000	244998100	35850	35850	35850	35850	1
428	20231019	131900	244962250	35850	35850	35850	35850	0
429	20231019	131800	244962250	35850	35800	35850	35800	2
430	20231019	131700	244890600	35850	35850	35850	35850	4
431	20231019	131600	244747200	35850	35850	35850	35850	3
432	20231019	131500	244639650	35850	35850	35850	35850	20
433	20231019	131400	243922650	35850	35850	35850	35850	1
434	20231019	131300	243886800	35900	35900	35900	35900	0
435	20231019	131200	243886800	35900	35900	35900	35900	0
436	20231019	131100	243886800	35900	35900	35900	35900	0
437	20231019	131000	243886800	35900	35900	35900	35900	0
438	20231019	130900	243886800	35900	35900	35900	35900	0
439	20231019	130800	243886800	35900	35900	35900	35900	0
440	20231019	130700	243886800	35900	35900	35900	35900	0
441	20231019	130600	243886800	35900	35900	35900	35900	0
442	20231019	130500	243886800	35900	35900	35900	35900	0
443	20231019	130400	243886800	35900	35900	35900	35900	0
444	20231019	130300	243886800	35900	35900	35900	35900	1
445	20231019	130200	243850900	35800	35800	35800	35800	0
446	20231019	130100	243850900	35800	35800	35800	35800	0
447	20231019	130000	243850900	35800	35800	35800	35800	30
448	20231019	125900	242776900	35800	35800	35800	35800	64
449	20231019	125800	240485700	35800	35800	35800	35800	0
450	20231019	125700	240485700	35800	35800	35800	35800	0
451	20231019	125600	240485700	35800	35800	35800	35800	0
452	20231019	125500	240485700	35800	35800	35800	35800	3
453	20231019	125400	240378300	35800	35800	35800	35800	36
454	20231019	125300	239089500	35800	35800	35800	35800	0
455	20231019	125200	239089500	35800	35800	35800	35800	0
456	20231019	125100	239089500	35800	35800	35800	35800	0
457	20231019	125000	239089500	35800	35800	35800	35800	0
458	20231019	124900	239089500	35800	35800	35800	35800	10
459	20231019	124800	238731500	35800	35800	35800	35800	0
460	20231019	124700	238731500	35800	35800	35800	35800	0
461	20231019	124600	238731500	35800	35800	35800	35800	0
462	20231019	124500	238731500	35800	35800	35800	35800	0
463	20231019	124400	238731500	35800	35800	35800	35800	0
464	20231019	124300	238731500	35800	35800	35800	35800	1
465	20231019	124200	238695700	35800	35800	35800	35800	0
466	20231019	124100	238695700	35800	35800	35800	35800	0
467	20231019	124000	238695700	35800	35800	35800	35800	0
468	20231019	123900	238695700	35800	35800	35800	35800	7
469	20231019	123800	238445100	35800	35800	35800	35800	0
470	20231019	123700	238445100	35800	35800	35800	35800	0
471	20231019	123600	238445100	35800	35800	35800	35800	1
472	20231019	123500	238409300	35800	35800	35800	35800	0
473	20231019	123400	238409300	35800	35800	35800	35800	0
474	20231019	123300	238409300	35800	35800	35800	35800	2
475	20231019	123200	238337700	35600	35600	35600	35600	0
476	20231019	123100	238337700	35600	35600	35600	35600	0
477	20231019	123000	238337700	35600	35600	35600	35600	0
478	20231019	122900	238337700	35600	35600	35600	35600	0
479	20231019	122800	238337700	35600	35600	35600	35600	2
480	20231019	122700	238266500	35550	35600	35600	35550	570
481	20231019	122600	217999050	35600	35750	35750	35600	584
482	20231019	122500	197159500	35750	35750	35750	35750	30
483	20231019	122400	196087000	35800	35800	35800	35800	0
484	20231019	122300	196087000	35800	35750	35800	35750	8
485	20231019	122200	195800800	35750	35750	35750	35750	1
486	20231019	122100	195765050	35800	35800	35800	35800	0
487	20231019	122000	195765050	35800	35800	35800	35800	10
488	20231019	121900	195407050	35800	35800	35800	35800	0
489	20231019	121800	195407050	35800	35800	35800	35800	0
490	20231019	121700	195407050	35800	35800	35800	35800	0
491	20231019	121600	195407050	35800	35800	35800	35800	0
492	20231019	121500	195407050	35800	35800	35800	35800	0
493	20231019	121400	195407050	35800	35800	35800	35800	0
494	20231019	121300	195407050	35800	35800	35800	35800	0
495	20231019	121200	195407050	35800	35800	35800	35800	10
496	20231019	121100	195049050	35800	35800	35800	35800	0
497	20231019	121000	195049050	35800	35800	35800	35800	5
498	20231019	120900	194870050	35800	35800	35800	35800	10
499	20231019	120800	194512050	35800	35800	35800	35800	0
500	20231019	120700	194512050	35800	35800	35800	35800	0
501	20231019	120600	194512050	35800	35800	35800	35800	0
502	20231019	120500	194512050	35800	35800	35800	35800	54
503	20231019	120400	192578850	35800	35800	35800	35800	36
504	20231019	120300	191290050	35800	35800	35800	35800	50
505	20231019	120200	189500050	35850	35850	35850	35850	20
506	20231019	120100	188783050	35800	35800	35800	35800	0
507	20231019	120000	188783050	35800	35800	35800	35800	32
508	20231019	115900	187637450	35850	35850	35850	35850	3
509	20231019	115800	187529900	35850	35850	35850	35850	2
510	20231019	115700	187458200	35700	35700	35700	35700	0
511	20231019	115600	187458200	35700	35700	35700	35700	0
512	20231019	115500	187458200	35700	35700	35700	35700	0
513	20231019	115400	187458200	35700	35700	35700	35700	0
514	20231019	115300	187458200	35700	35700	35700	35700	0
515	20231019	115200	187458200	35700	35700	35700	35700	4
516	20231019	115100	187315400	35700	35800	35800	35700	21
517	20231019	115000	186564800	35900	35900	35900	35900	2
518	20231019	114900	186493000	35800	35800	35800	35800	0
519	20231019	114800	186493000	35800	35750	35800	35750	10
520	20231019	114700	186135200	35800	35900	35900	35800	396
521	20231019	114600	171951500	35850	35900	35900	35850	7
522	20231019	114500	171700450	35850	35850	35850	35850	0
523	20231019	114400	171700450	35850	35850	35900	35850	150
524	20231019	114300	166317950	35900	35900	35900	35900	0
525	20231019	114200	166317950	35900	35900	35900	35900	15
526	20231019	114100	165779450	35850	35900	35900	35850	65
527	20231019	114000	163448950	35850	35850	35850	35850	0
528	20231019	113900	163448950	35850	35850	35850	35850	0
529	20231019	113800	163448950	35850	35850	35850	35850	15
530	20231019	113700	162911200	35900	35850	35900	35850	8
531	20231019	113600	162624200	35900	35900	35900	35900	0
532	20231019	113500	162624200	35900	35900	35900	35900	0
533	20231019	113400	162624200	35900	35900	35900	35900	0
534	20231019	113300	162624200	35900	35900	35900	35900	0
535	20231019	113200	162624200	35900	35900	35900	35900	217
536	20231019	113100	154833900	35950	35950	35950	35950	187
537	20231019	113000	148111250	36000	36250	36250	36000	4
538	20231019	112900	147966750	35950	35950	35950	35950	0
539	20231019	112800	147966750	35950	35950	35950	35950	30
540	20231019	112700	146888250	35950	35950	35950	35950	2
541	20231019	112600	146816350	36000	36250	36250	36000	7
542	20231019	112500	146563850	36000	35950	36000	35950	6
543	20231019	112400	146348000	36000	36000	36000	36000	10
544	20231019	112300	145988000	36250	36250	36250	36250	0
545	20231019	112200	145988000	36250	36250	36250	36250	3
546	20231019	112100	145879250	36250	36250	36250	36250	2
547	20231019	112000	145806750	35900	35900	35900	35900	3
548	20231019	111900	145699050	35900	36050	36050	35900	60
549	20231019	111800	143540550	36000	36000	36000	36000	0
550	20231019	111700	143540550	36000	36300	36300	36000	1599
551	20231019	111600	85846150	36300	36350	36350	36300	24
552	20231019	111500	84974250	36350	36350	36350	36350	0
553	20231019	111400	84974250	36350	36350	36350	36350	5
554	20231019	111300	84792500	36400	36600	36600	36400	24
555	20231019	111200	83918500	36400	36400	36600	36400	23
556	20231019	111100	83080400	36600	36600	36600	36600	2
557	20231019	111000	83007200	36400	36400	36400	36400	0
558	20231019	110900	83007200	36400	36400	36400	36400	0
559	20231019	110800	83007200	36400	36400	36400	36400	0
560	20231019	110700	83007200	36400	36450	36450	36400	500
561	20231019	110600	64793800	36500	36500	36500	36500	0
562	20231019	110500	64793800	36500	36500	36500	36500	51
563	20231019	110400	62932300	36600	36600	36600	36600	0
564	20231019	110300	62932300	36600	36600	36600	36600	0
565	20231019	110200	62932300	36600	36600	36600	36600	0
566	20231019	110100	62932300	36600	36600	36600	36600	0
567	20231019	110000	62932300	36600	36600	36600	36600	0
568	20231019	105900	62932300	36600	36600	36600	36600	0
569	20231019	105800	62932300	36600	36600	36600	36600	0
570	20231019	105700	62932300	36600	36600	36600	36600	0
571	20231019	105600	62932300	36600	36600	36600	36600	0
572	20231019	105500	62932300	36600	36600	36600	36600	0
573	20231019	105400	62932300	36600	36600	36600	36600	0
574	20231019	105300	62932300	36600	36600	36600	36600	5
575	20231019	105200	62749300	36500	36500	36500	36500	0
576	20231019	105100	62749300	36500	36500	36500	36500	0
577	20231019	105000	62749300	36500	36500	36500	36500	0
578	20231019	104900	62749300	36500	36500	36500	36500	0
579	20231019	104800	62749300	36500	36500	36500	36500	0
580	20231019	104700	62749300	36500	36500	36500	36500	0
581	20231019	104600	62749300	36500	36400	36500	36400	7
582	20231019	104500	62494300	36500	36400	36500	36400	36
583	20231019	104400	61183700	36500	36500	36500	36500	0
584	20231019	104300	61183700	36500	36500	36500	36500	0
585	20231019	104200	61183700	36500	36500	36500	36500	5
586	20231019	104100	61001200	36500	36500	36500	36500	0
587	20231019	104000	61001200	36500	36500	36500	36500	0
588	20231019	103900	61001200	36500	36500	36500	36500	0
589	20231019	103800	61001200	36500	36500	36500	36500	0
590	20231019	103700	61001200	36500	36500	36500	36500	0
591	20231019	103600	61001200	36500	36500	36500	36500	0
592	20231019	103500	61001200	36500	36500	36500	36500	12
593	20231019	103400	60563200	36500	36500	36500	36500	0
594	20231019	103300	60563200	36500	36500	36500	36500	0
595	20231019	103200	60563200	36500	36500	36500	36500	0
596	20231019	103100	60563200	36500	36500	36500	36500	0
597	20231019	103000	60563200	36500	36500	36500	36500	0
598	20231019	102900	60563200	36500	36500	36500	36500	0
599	20231019	102800	60563200	36500	36500	36500	36500	0
600	20231019	102700	60563200	36500	36500	36500	36500	0
601	20231019	102600	60563200	36500	36500	36500	36500	0
602	20231019	102500	60563200	36500	36500	36500	36500	0
603	20231019	102400	60563200	36500	36500	36500	36500	5
604	20231019	102300	60380700	36500	36500	36500	36500	0
605	20231019	102200	60380700	36500	36500	36500	36500	0
606	20231019	102100	60380700	36500	36500	36500	36500	0
607	20231019	102000	60380700	36500	36500	36500	36500	0
608	20231019	101900	60380700	36500	36500	36500	36500	0
609	20231019	101800	60380700	36500	36500	36500	36500	0
610	20231019	101700	60380700	36500	36500	36500	36500	8
611	20231019	101600	60088700	36500	36500	36500	36500	0
612	20231019	101500	60088700	36500	36500	36500	36500	0
613	20231019	101400	60088700	36500	36500	36500	36500	0
614	20231019	101300	60088700	36500	36500	36500	36500	1
615	20231019	101200	60052200	36500	36500	36500	36500	0
616	20231019	101100	60052200	36500	36500	36500	36500	0
617	20231019	101000	60052200	36500	36500	36500	36500	0
618	20231019	100900	60052200	36500	36500	36500	36500	2
619	20231019	100800	59979200	36350	36450	36450	36350	3
620	20231019	100700	59869950	36500	36500	36500	36500	0
621	20231019	100600	59869950	36500	36500	36500	36500	2
622	20231019	100500	59796950	36450	36450	36450	36450	0
623	20231019	100400	59796950	36450	36450	36450	36450	10
624	20231019	100300	59432450	36450	36500	36500	36200	413
625	20231019	100200	44455100	36500	36500	36500	36500	0
626	20231019	100100	44455100	36500	36500	36500	36500	0
627	20231019	100000	44455100	36500	36500	36500	36500	0
628	20231019	095900	44455100	36500	36500	36500	36500	0
629	20231019	095800	44455100	36500	36500	36500	36500	0
630	20231019	095700	44455100	36500	36500	36500	36500	0
631	20231019	095600	44455100	36500	36600	36600	36500	35
632	20231019	095500	43174400	36550	36550	36550	36550	0
633	20231019	095400	43174400	36550	36550	36550	36550	0
634	20231019	095300	43174400	36550	36550	36550	36550	0
635	20231019	095200	43174400	36550	36550	36550	36550	5
636	20231019	095100	42991650	36500	36500	36500	36500	0
637	20231019	095000	42991650	36500	36500	36500	36500	186
638	20231019	094900	36202650	36500	36500	36500	36500	0
639	20231019	094800	36202650	36500	36500	36500	36500	0
640	20231019	094700	36202650	36500	36450	36500	36450	202
641	20231019	094600	28832800	36400	36400	36400	36400	0
642	20231019	094500	28832800	36400	36400	36400	36400	0
643	20231019	094400	28832800	36400	36400	36400	36400	0
644	20231019	094300	28832800	36400	36400	36400	36400	40
645	20231019	094200	27376800	36450	36450	36450	36450	0
646	20231019	094100	27376800	36450	36450	36450	36450	0
647	20231019	094000	27376800	36450	36450	36450	36450	0
648	20231019	093900	27376800	36450	36450	36450	36400	26
649	20231019	093800	26429150	36450	36450	36450	36450	82
650	20231019	093700	23440250	36400	36400	36400	36400	0
651	20231019	093600	23440250	36400	36400	36400	36400	0
652	20231019	093500	23440250	36400	36400	36400	36400	0
653	20231019	093400	23440250	36400	36400	36400	36400	75
654	20231019	093300	20710250	36350	36350	36350	36350	0
655	20231019	093200	20710250	36350	36350	36350	36350	0
656	20231019	093100	20710250	36350	36350	36350	36350	0
657	20231019	093000	20710250	36350	36350	36350	36350	20
658	20231019	092900	19983250	36400	36400	36400	36400	20
659	20231019	092800	19255250	36400	36350	36400	36350	111
660	20231019	092700	15220150	36350	36350	36350	36350	2
661	20231019	092600	15147450	36400	36400	36400	36400	8
662	20231019	092500	14856250	36400	36400	36400	36400	0
663	20231019	092400	14856250	36400	36400	36400	36400	5
664	20231019	092300	14674250	36400	36400	36400	36400	6
665	20231019	092200	14455850	36400	36350	36400	36350	7
666	20231019	092100	14201100	36400	36400	36400	36400	0
667	20231019	092000	14201100	36400	36400	36400	36400	1
668	20231019	091900	14164700	36400	36400	36400	36400	30
669	20231019	091800	13072700	36400	36400	36400	36400	0
670	20231019	091700	13072700	36400	36400	36400	36400	2
671	20231019	091600	12999900	36350	36350	36350	36350	0
672	20231019	091500	12999900	36350	36350	36350	36350	0
673	20231019	091400	12999900	36350	36350	36350	36350	150
674	20231019	091300	7547400	36350	36400	36400	36350	54
675	20231019	091200	5581850	36500	36500	36500	36400	17
676	20231019	091100	4961550	36450	36450	36450	36450	2
677	20231019	091000	4888650	36500	36500	36500	36500	0
678	20231019	090900	4888650	36500	36500	36500	36500	0
679	20231019	090800	4888650	36500	36500	36500	36500	12
680	20231019	090700	4450650	36450	36450	36450	36450	40
681	20231019	090600	2992650	36450	36450	36450	36450	60
682	20231019	090500	805650	36500	36500	36500	36500	0
683	20231019	090400	805650	36500	36500	36500	36500	0
684	20231019	090300	805650	36500	36500	36500	36500	5
685	20231019	090200	623150	36500	36500	36500	36500	11
686	20231019	090100	221650	36650	37000	37000	36650	6
687	20231019	090000	0	36650	36650	36650	36650	0