KissMeData/314930/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	203800	919837700	46650	46650	46650	46650	219
3	20231023	203700	919837700	46650	46650	46650	46650	0
4	20231023	203600	919837700	46650	46650	46650	46650	0
5	20231023	203500	919837700	46650	46650	46650	46650	0
6	20231023	203400	919837700	46650	46650	46650	46650	0
7	20231023	203300	919837700	46650	46650	46650	46650	0
8	20231023	203200	919837700	46650	46650	46650	46650	0
9	20231023	203100	919837700	46650	46650	46650	46650	0
10	20231023	203000	919837700	46650	46650	46650	46650	0
11	20231023	202900	919837700	46650	46650	46650	46650	0
12	20231023	202800	919837700	46650	46650	46650	46650	0
13	20231023	202700	919837700	46650	46650	46650	46650	0
14	20231023	202600	919837700	46650	46650	46650	46650	0
15	20231023	202500	919837700	46650	46650	46650	46650	0
16	20231023	202400	919837700	46650	46650	46650	46650	0
17	20231023	202300	919837700	46650	46650	46650	46650	0
18	20231023	202200	919837700	46650	46650	46650	46650	0
19	20231023	202100	919837700	46650	46650	46650	46650	0
20	20231023	202000	919837700	46650	46650	46650	46650	0
21	20231023	201900	919837700	46650	46650	46650	46650	0
22	20231023	201800	919837700	46650	46650	46650	46650	0
23	20231023	201700	919837700	46650	46650	46650	46650	0
24	20231023	201600	919837700	46650	46650	46650	46650	0
25	20231023	201500	919837700	46650	46650	46650	46650	0
26	20231023	201400	919837700	46650	46650	46650	46650	0
27	20231023	201300	919837700	46650	46650	46650	46650	0
28	20231023	201200	919837700	46650	46650	46650	46650	0
29	20231023	201100	919837700	46650	46650	46650	46650	0
30	20231023	201000	919837700	46650	46650	46650	46650	0
31	20231023	200900	919837700	46650	46650	46650	46650	0
32	20231023	200800	919837700	46650	46650	46650	46650	219
33	20231023	200700	919837700	46650	46650	46650	46650	0
34	20231023	200600	919837700	46650	46650	46650	46650	0
35	20231023	200500	919837700	46650	46650	46650	46650	0
36	20231023	200400	919837700	46650	46650	46650	46650	0
37	20231023	200300	919837700	46650	46650	46650	46650	0
38	20231023	200200	919837700	46650	46650	46650	46650	0
39	20231023	200100	919837700	46650	46650	46650	46650	0
40	20231023	200000	919837700	46650	46650	46650	46650	0
41	20231023	195900	919837700	46650	46650	46650	46650	0
42	20231023	195800	919837700	46650	46650	46650	46650	0
43	20231023	195700	919837700	46650	46650	46650	46650	0
44	20231023	195600	919837700	46650	46650	46650	46650	0
45	20231023	195500	919837700	46650	46650	46650	46650	0
46	20231023	195400	919837700	46650	46650	46650	46650	0
47	20231023	195300	919837700	46650	46650	46650	46650	0
48	20231023	195200	919837700	46650	46650	46650	46650	0
49	20231023	195100	919837700	46650	46650	46650	46650	0
50	20231023	195000	919837700	46650	46650	46650	46650	0
51	20231023	194900	919837700	46650	46650	46650	46650	0
52	20231023	194800	919837700	46650	46650	46650	46650	0
53	20231023	194700	919837700	46650	46650	46650	46650	0
54	20231023	194600	919837700	46650	46650	46650	46650	0
55	20231023	194500	919837700	46650	46650	46650	46650	0
56	20231023	194400	919837700	46650	46650	46650	46650	0
57	20231023	194300	919837700	46650	46650	46650	46650	0
58	20231023	194200	919837700	46650	46650	46650	46650	0
59	20231023	194100	919837700	46650	46650	46650	46650	0
60	20231023	194000	919837700	46650	46650	46650	46650	0
61	20231023	193900	919837700	46650	46650	46650	46650	0
62	20231023	193800	919837700	46650	46650	46650	46650	219
63	20231023	193700	919837700	46650	46650	46650	46650	0
64	20231023	193600	919837700	46650	46650	46650	46650	0
65	20231023	193500	919837700	46650	46650	46650	46650	0
66	20231023	193400	919837700	46650	46650	46650	46650	0
67	20231023	193300	919837700	46650	46650	46650	46650	0
68	20231023	193200	919837700	46650	46650	46650	46650	0
69	20231023	193100	919837700	46650	46650	46650	46650	0
70	20231023	193000	919837700	46650	46650	46650	46650	0
71	20231023	192900	919837700	46650	46650	46650	46650	0
72	20231023	192800	919837700	46650	46650	46650	46650	0
73	20231023	192700	919837700	46650	46650	46650	46650	0
74	20231023	192600	919837700	46650	46650	46650	46650	0
75	20231023	192500	919837700	46650	46650	46650	46650	0
76	20231023	192400	919837700	46650	46650	46650	46650	0
77	20231023	192300	919837700	46650	46650	46650	46650	0
78	20231023	192200	919837700	46650	46650	46650	46650	0
79	20231023	192100	919837700	46650	46650	46650	46650	0
80	20231023	192000	919837700	46650	46650	46650	46650	0
81	20231023	191900	919837700	46650	46650	46650	46650	0
82	20231023	191800	919837700	46650	46650	46650	46650	0
83	20231023	191700	919837700	46650	46650	46650	46650	0
84	20231023	191600	919837700	46650	46650	46650	46650	0
85	20231023	191500	919837700	46650	46650	46650	46650	0
86	20231023	191400	919837700	46650	46650	46650	46650	0
87	20231023	191300	919837700	46650	46650	46650	46650	0
88	20231023	191200	919837700	46650	46650	46650	46650	0
89	20231023	191100	919837700	46650	46650	46650	46650	0
90	20231023	191000	919837700	46650	46650	46650	46650	0
91	20231023	190900	919837700	46650	46650	46650	46650	0
92	20231023	190800	919837700	46650	46650	46650	46650	219
93	20231023	190700	919837700	46650	46650	46650	46650	0
94	20231023	190600	919837700	46650	46650	46650	46650	0
95	20231023	190500	919837700	46650	46650	46650	46650	0
96	20231023	190400	919837700	46650	46650	46650	46650	0
97	20231023	190300	919837700	46650	46650	46650	46650	0
98	20231023	190200	919837700	46650	46650	46650	46650	0
99	20231023	190100	919837700	46650	46650	46650	46650	0
100	20231023	190000	919837700	46650	46650	46650	46650	0
101	20231023	185900	919837700	46650	46650	46650	46650	0
102	20231023	185800	919837700	46650	46650	46650	46650	0
103	20231023	185700	919837700	46650	46650	46650	46650	0
104	20231023	185600	919837700	46650	46650	46650	46650	0
105	20231023	185500	919837700	46650	46650	46650	46650	0
106	20231023	185400	919837700	46650	46650	46650	46650	0
107	20231023	185300	919837700	46650	46650	46650	46650	0
108	20231023	185200	919837700	46650	46650	46650	46650	0
109	20231023	185100	919837700	46650	46650	46650	46650	0
110	20231023	185000	919837700	46650	46650	46650	46650	0
111	20231023	184900	919837700	46650	46650	46650	46650	0
112	20231023	184800	919837700	46650	46650	46650	46650	0
113	20231023	184700	919837700	46650	46650	46650	46650	0
114	20231023	184600	919837700	46650	46650	46650	46650	0
115	20231023	184500	919837700	46650	46650	46650	46650	0
116	20231023	184400	919837700	46650	46650	46650	46650	0
117	20231023	184300	919837700	46650	46650	46650	46650	0
118	20231023	184200	919837700	46650	46650	46650	46650	0
119	20231023	184100	919837700	46650	46650	46650	46650	0
120	20231023	184000	919837700	46650	46650	46650	46650	0
121	20231023	183900	919837700	46650	46650	46650	46650	0
122	20231023	183800	919837700	46650	46650	46650	46650	219
123	20231023	183700	919837700	46650	46650	46650	46650	0
124	20231023	183600	919837700	46650	46650	46650	46650	0
125	20231023	183500	919837700	46650	46650	46650	46650	0
126	20231023	183400	919837700	46650	46650	46650	46650	0
127	20231023	183300	919837700	46650	46650	46650	46650	0
128	20231023	183200	919837700	46650	46650	46650	46650	0
129	20231023	183100	919837700	46650	46650	46650	46650	0
130	20231023	183000	919837700	46650	46650	46650	46650	0
131	20231023	182900	919837700	46650	46650	46650	46650	0
132	20231023	182800	919837700	46650	46650	46650	46650	0
133	20231023	182700	919837700	46650	46650	46650	46650	0
134	20231023	182600	919837700	46650	46650	46650	46650	0
135	20231023	182500	919837700	46650	46650	46650	46650	0
136	20231023	182400	919837700	46650	46650	46650	46650	0
137	20231023	182300	919837700	46650	46650	46650	46650	0
138	20231023	182200	919837700	46650	46650	46650	46650	0
139	20231023	182100	919837700	46650	46650	46650	46650	0
140	20231023	182000	919837700	46650	46650	46650	46650	0
141	20231023	181900	919837700	46650	46650	46650	46650	0
142	20231023	181800	919837700	46650	46650	46650	46650	0
143	20231023	181700	919837700	46650	46650	46650	46650	0
144	20231023	181600	919837700	46650	46650	46650	46650	0
145	20231023	181500	919837700	46650	46650	46650	46650	0
146	20231023	181400	919837700	46650	46650	46650	46650	0
147	20231023	181300	919837700	46650	46650	46650	46650	0
148	20231023	181200	919837700	46650	46650	46650	46650	0
149	20231023	181100	919837700	46650	46650	46650	46650	0
150	20231023	181000	919837700	46650	46650	46650	46650	0
151	20231023	180900	919837700	46650	46650	46650	46650	0
152	20231023	180800	919837700	46650	46650	46650	46650	219
153	20231023	180700	919837700	46650	46650	46650	46650	0
154	20231023	180600	919837700	46650	46650	46650	46650	0
155	20231023	180500	919837700	46650	46650	46650	46650	0
156	20231023	180400	919837700	46650	46650	46650	46650	0
157	20231023	180300	919837700	46650	46650	46650	46650	0
158	20231023	180200	919837700	46650	46650	46650	46650	0
159	20231023	180100	919837700	46650	46650	46650	46650	0
160	20231023	180000	919837700	46650	46650	46650	46650	0
161	20231023	175900	919837700	46650	46650	46650	46650	0
162	20231023	175800	919837700	46650	46650	46650	46650	0
163	20231023	175700	919837700	46650	46650	46650	46650	0
164	20231023	175600	919837700	46650	46650	46650	46650	0
165	20231023	175500	919837700	46650	46650	46650	46650	0
166	20231023	175400	919837700	46650	46650	46650	46650	0
167	20231023	175300	919837700	46650	46650	46650	46650	0
168	20231023	175200	919837700	46650	46650	46650	46650	0
169	20231023	175100	919837700	46650	46650	46650	46650	0
170	20231023	175000	919837700	46650	46650	46650	46650	0
171	20231023	174900	919837700	46650	46650	46650	46650	0
172	20231023	174800	919837700	46650	46650	46650	46650	0
173	20231023	174700	919837700	46650	46650	46650	46650	0
174	20231023	174600	919837700	46650	46650	46650	46650	0
175	20231023	174500	919837700	46650	46650	46650	46650	0
176	20231023	174400	919837700	46650	46650	46650	46650	0
177	20231023	174300	919837700	46650	46650	46650	46650	0
178	20231023	174200	919837700	46650	46650	46650	46650	0
179	20231023	174100	919837700	46650	46650	46650	46650	0
180	20231023	174000	919837700	46650	46650	46650	46650	0
181	20231023	173900	919837700	46650	46650	46650	46650	0
182	20231023	173800	919837700	46650	46650	46650	46650	219
183	20231023	173700	919837700	46650	46650	46650	46650	0
184	20231023	173600	919837700	46650	46650	46650	46650	0
185	20231023	173500	919837700	46650	46650	46650	46650	0
186	20231023	173400	919837700	46650	46650	46650	46650	0
187	20231023	173300	919837700	46650	46650	46650	46650	0
188	20231023	173200	919837700	46650	46650	46650	46650	0
189	20231023	173100	919837700	46650	46650	46650	46650	0
190	20231023	173000	919837700	46650	46650	46650	46650	0
191	20231023	172900	919837700	46650	46650	46650	46650	0
192	20231023	172800	919837700	46650	46650	46650	46650	0
193	20231023	172700	919837700	46650	46650	46650	46650	0
194	20231023	172600	919837700	46650	46650	46650	46650	0
195	20231023	172500	919837700	46650	46650	46650	46650	0
196	20231023	172400	919837700	46650	46650	46650	46650	0
197	20231023	172300	919837700	46650	46650	46650	46650	0
198	20231023	172200	919837700	46650	46650	46650	46650	0
199	20231023	172100	919837700	46650	46650	46650	46650	0
200	20231023	172000	919837700	46650	46650	46650	46650	0
201	20231023	171900	919837700	46650	46650	46650	46650	0
202	20231023	171800	919837700	46650	46650	46650	46650	0
203	20231023	171700	919837700	46650	46650	46650	46650	0
204	20231023	171600	919837700	46650	46650	46650	46650	0
205	20231023	171500	919837700	46650	46650	46650	46650	0
206	20231023	171400	919837700	46650	46650	46650	46650	0
207	20231023	171300	919837700	46650	46650	46650	46650	0
208	20231023	171200	919837700	46650	46650	46650	46650	0
209	20231023	171100	919837700	46650	46650	46650	46650	0
210	20231023	171000	919837700	46650	46650	46650	46650	0
211	20231023	170900	919837700	46650	46650	46650	46650	0
212	20231023	170800	919837700	46650	46650	46650	46650	219
213	20231023	170700	919837700	46650	46650	46650	46650	0
214	20231023	170600	919837700	46650	46650	46650	46650	0
215	20231023	170500	919837700	46650	46650	46650	46650	0
216	20231023	170400	919837700	46650	46650	46650	46650	0
217	20231023	170300	919837700	46650	46650	46650	46650	0
218	20231023	170200	919837700	46650	46650	46650	46650	0
219	20231023	170100	919837700	46650	46650	46650	46650	0
220	20231023	170000	919837700	46650	46650	46650	46650	0
221	20231023	165900	919837700	46650	46650	46650	46650	0
222	20231023	165800	919837700	46650	46650	46650	46650	0
223	20231023	165700	919837700	46650	46650	46650	46650	0
224	20231023	165600	919837700	46650	46650	46650	46650	0
225	20231023	165500	919837700	46650	46650	46650	46650	0
226	20231023	165400	919837700	46650	46650	46650	46650	0
227	20231023	165300	919837700	46650	46650	46650	46650	0
228	20231023	165200	919837700	46650	46650	46650	46650	0
229	20231023	165100	919837700	46650	46650	46650	46650	0
230	20231023	165000	919837700	46650	46650	46650	46650	0
231	20231023	164900	919837700	46650	46650	46650	46650	0
232	20231023	164800	919837700	46650	46650	46650	46650	0
233	20231023	164700	919837700	46650	46650	46650	46650	0
234	20231023	164600	919837700	46650	46650	46650	46650	0
235	20231023	164500	919837700	46650	46650	46650	46650	0
236	20231023	164400	919837700	46650	46650	46650	46650	0
237	20231023	164300	919837700	46650	46650	46650	46650	0
238	20231023	164200	919837700	46650	46650	46650	46650	0
239	20231023	164100	919837700	46650	46650	46650	46650	0
240	20231023	164000	919837700	46650	46650	46650	46650	0
241	20231023	163900	919837700	46650	46650	46650	46650	0
242	20231023	163800	919837700	46650	46650	46650	46650	219
243	20231023	163700	919837700	46650	46650	46650	46650	0
244	20231023	163600	919837700	46650	46650	46650	46650	0
245	20231023	163500	919837700	46650	46650	46650	46650	0
246	20231023	163400	919837700	46650	46650	46650	46650	0
247	20231023	163300	919837700	46650	46650	46650	46650	0
248	20231023	163200	919837700	46650	46650	46650	46650	0
249	20231023	163100	919837700	46650	46650	46650	46650	0
250	20231023	163000	919837700	46650	46650	46650	46650	0
251	20231023	162900	919837700	46650	46650	46650	46650	0
252	20231023	162800	919837700	46650	46650	46650	46650	0
253	20231023	162700	919837700	46650	46650	46650	46650	0
254	20231023	162600	919837700	46650	46650	46650	46650	0
255	20231023	162500	919837700	46650	46650	46650	46650	0
256	20231023	162400	919837700	46650	46650	46650	46650	0
257	20231023	162300	919837700	46650	46650	46650	46650	0
258	20231023	162200	919837700	46650	46650	46650	46650	0
259	20231023	162100	919837700	46650	46650	46650	46650	0
260	20231023	162000	919837700	46650	46650	46650	46650	0
261	20231023	161900	919837700	46650	46650	46650	46650	0
262	20231023	161800	919837700	46650	46650	46650	46650	0
263	20231023	161700	919837700	46650	46650	46650	46650	0
264	20231023	161600	919837700	46650	46650	46650	46650	0
265	20231023	161500	919837700	46650	46650	46650	46650	0
266	20231023	161400	919837700	46650	46650	46650	46650	0
267	20231023	161300	919837700	46650	46650	46650	46650	0
268	20231023	161200	919837700	46650	46650	46650	46650	0
269	20231023	161100	919837700	46650	46650	46650	46650	0
270	20231023	161000	919837700	46650	46650	46650	46650	0
271	20231023	160900	919837700	46650	46650	46650	46650	0
272	20231023	160800	919837700	46650	46650	46650	46650	219
273	20231023	160700	919837700	46650	46650	46650	46650	0
274	20231023	160600	919837700	46650	46650	46650	46650	0
275	20231023	160500	919837700	46650	46650	46650	46650	0
276	20231023	160400	919837700	46650	46650	46650	46650	0
277	20231023	160300	919837700	46650	46650	46650	46650	0
278	20231023	160200	919837700	46650	46650	46650	46650	0
279	20231023	160100	919837700	46650	46650	46650	46650	0
280	20231023	160000	919837700	46650	46650	46650	46650	0
281	20231023	155900	919837700	46650	46650	46650	46650	0
282	20231023	155800	919837700	46650	46650	46650	46650	0
283	20231023	155700	919837700	46650	46650	46650	46650	0
284	20231023	155600	919837700	46650	46650	46650	46650	0
285	20231023	155500	919837700	46650	46650	46650	46650	0
286	20231023	155400	919837700	46650	46650	46650	46650	0
287	20231023	155300	919837700	46650	46650	46650	46650	0
288	20231023	155200	919837700	46650	46650	46650	46650	0
289	20231023	155100	919837700	46650	46650	46650	46650	0
290	20231023	155000	919837700	46650	46650	46650	46650	0
291	20231023	154900	919837700	46650	46650	46650	46650	0
292	20231023	154800	919837700	46650	46650	46650	46650	0
293	20231023	154700	919837700	46650	46650	46650	46650	0
294	20231023	154600	919837700	46650	46650	46650	46650	0
295	20231023	154500	919837700	46650	46650	46650	46650	0
296	20231023	154400	919837700	46650	46650	46650	46650	0
297	20231023	154300	919837700	46650	46650	46650	46650	0
298	20231023	154200	919837700	46650	46650	46650	46650	0
299	20231023	154100	919837700	46650	46650	46650	46650	0
300	20231023	154000	919837700	46650	46650	46650	46650	0
301	20231023	153900	919837700	46650	46650	46650	46650	0
302	20231023	153800	919837700	46650	46650	46650	46650	219
303	20231023	153700	919837700	46650	46650	46650	46650	0
304	20231023	153600	919837700	46650	46650	46650	46650	0
305	20231023	153500	919837700	46650	46650	46650	46650	0
306	20231023	153400	919837700	46650	46650	46650	46650	0
307	20231023	153300	919837700	46650	46650	46650	46650	0
308	20231023	153200	919837700	46650	46650	46650	46650	0
309	20231023	153100	919837700	46650	46650	46650	46650	0
310	20231023	153000	919837700	46650	46650	46650	46650	219
311	20231023	152900	909621350	46650	46650	46650	46650	0
312	20231023	152800	909621350	46650	46650	46650	46650	0
313	20231023	152700	909621350	46650	46650	46650	46650	0
314	20231023	152600	909621350	46650	46650	46650	46650	0
315	20231023	152500	909621350	46650	46650	46650	46650	0
316	20231023	152400	909621350	46650	46650	46650	46650	0
317	20231023	152300	909621350	46650	46650	46650	46650	0
318	20231023	152200	909621350	46650	46650	46650	46650	0
319	20231023	152100	909621350	46650	46650	46650	46650	0
320	20231023	152000	909621350	46650	46650	46650	46650	0
321	20231023	151900	909621350	46650	46600	46650	46600	75
322	20231023	151800	906124650	46600	46600	46600	46600	28
323	20231023	151700	904819850	46600	46600	46600	46600	0
324	20231023	151600	904819850	46600	46200	46600	46200	75
325	20231023	151500	901341300	46150	46150	46550	46100	49
326	20231023	151400	899071400	46150	46250	46250	46150	21
327	20231023	151300	898101650	46200	46150	46200	46150	66
328	20231023	151200	895053250	46200	46200	46600	46200	109
329	20231023	151100	890002850	46100	46150	46150	46100	29
330	20231023	151000	888664650	46200	46150	46200	46150	46
331	20231023	150900	886541250	46150	46200	46500	46150	58
332	20231023	150800	883858000	46150	46150	46150	46150	40
333	20231023	150700	882012000	46150	46200	46500	46050	203
334	20231023	150600	872645150	46250	46250	46250	46200	45
335	20231023	150500	870564350	46550	46450	46600	46200	165
336	20231023	150400	862896950	46100	46200	46250	46100	119
337	20231023	150300	857400950	46200	46200	46200	46200	19
338	20231023	150200	856523150	46200	46200	46200	46200	17
339	20231023	150100	855737750	46200	46500	46500	46200	44
340	20231023	150000	853698050	46200	46200	46200	46200	23
341	20231023	145900	852635450	46200	46200	46200	46200	72
342	20231023	145800	849309050	46550	46150	46550	46150	40
343	20231023	145700	847455450	46150	46500	46600	46150	55
344	20231023	145600	844900700	46500	46100	46500	46100	63
345	20231023	145500	841988250	46100	46250	46250	46100	75
346	20231023	145400	838522250	46250	46100	46250	46100	23
347	20231023	145300	837461800	46100	46100	46100	46100	48
348	20231023	145200	835249000	46350	46100	46350	46100	40
349	20231023	145100	833400250	46100	46100	46100	46100	20
350	20231023	145000	832478250	46100	46100	46100	46100	19
351	20231023	144900	831602350	46100	46400	46400	46100	44
352	20231023	144800	829565550	46100	46100	46100	46100	37
353	20231023	144700	827859850	46100	46150	46150	46100	39
354	20231023	144600	826060600	46150	46150	46450	46150	46
355	20231023	144500	823931400	46500	46150	46500	46150	71
356	20231023	144400	820637250	46150	46550	46550	46150	37
357	20231023	144300	818922500	46150	46200	46200	46150	41
358	20231023	144200	817030050	46600	46050	46600	46050	522
359	20231023	144100	792778950	46050	46050	46050	46050	21
360	20231023	144000	791811900	46050	46050	46050	46050	20
361	20231023	143900	790890900	46050	46050	46050	46050	17
362	20231023	143800	790108050	46050	46050	46050	46050	40
363	20231023	143700	788266050	46250	46300	46300	46250	116
364	20231023	143600	782897000	46300	46300	46300	46300	23
365	20231023	143500	781832100	46300	46300	46300	46300	22
366	20231023	143400	780813500	46300	46300	46300	46300	20
367	20231023	143300	779887500	46300	46300	46300	46300	24
368	20231023	143200	778776300	46350	46350	46350	46350	17
369	20231023	143100	777988350	46500	46500	46500	46500	24
370	20231023	143000	776872350	46350	46350	46350	46350	2
371	20231023	142900	776779650	46550	46550	46550	46550	0
372	20231023	142800	776779650	46550	46550	46550	46550	19
373	20231023	142700	775895200	46350	46350	46350	46350	11
374	20231023	142600	775385350	46550	46550	46550	46550	13
375	20231023	142500	774780200	46550	46350	46550	46350	40
376	20231023	142400	772922200	46600	46350	46600	46350	27
377	20231023	142300	771670300	46550	46300	46550	46300	126
378	20231023	142200	765806250	46400	46400	46500	46400	107
379	20231023	142100	760838050	46550	46400	46550	46400	34
380	20231023	142000	759256000	46450	46400	46450	46400	12
381	20231023	141900	758698700	46400	46350	46400	46350	54
382	20231023	141800	756193900	46350	46350	46350	46350	20
383	20231023	141700	755266900	46250	46250	46400	46250	111
384	20231023	141600	750133000	46200	46200	46200	46200	0
385	20231023	141500	750133000	46200	46200	46200	46200	10
386	20231023	141400	749671000	46050	46100	46100	46050	9
387	20231023	141300	749256200	46150	46100	46150	46100	36
388	20231023	141200	747594950	46050	46050	46050	46050	0
389	20231023	141100	747594950	46050	46150	46150	46050	34
390	20231023	141000	746025950	46150	46050	46150	46050	24
391	20231023	140900	744920150	46100	46100	46100	46100	0
392	20231023	140800	744920150	46100	45900	46100	45900	110
393	20231023	140700	739860850	46100	46100	46100	46100	105
394	20231023	140600	735020350	46100	45950	46100	45950	60
395	20231023	140500	732263200	45950	45950	45950	45950	0
396	20231023	140400	732263200	45950	46050	46050	45950	66
397	20231023	140300	729224000	46200	46200	46200	46200	0
398	20231023	140200	729224000	46200	46200	46200	46200	0
399	20231023	140100	729224000	46200	45950	46200	45950	3
400	20231023	140000	729085900	45950	45950	45950	45950	0
401	20231023	135900	729085900	45950	45950	45950	45950	0
402	20231023	135800	729085900	45950	45800	45950	45800	34
403	20231023	135700	727523750	46050	46050	46050	46050	0
404	20231023	135600	727523750	46050	46050	46050	46050	0
405	20231023	135500	727523750	46050	45700	46050	45700	2
406	20231023	135400	727432000	45850	45850	45850	45850	152
407	20231023	135300	720462800	45900	45900	45900	45900	0
408	20231023	135200	720462800	45900	45800	45900	45800	115
409	20231023	135100	715195700	45800	45800	45800	45800	132
410	20231023	135000	709150100	45800	46000	46000	45800	600
411	20231023	134900	681595950	46000	46000	46000	46000	0
412	20231023	134800	681595950	46000	46200	46200	46000	96
413	20231023	134700	677172500	46050	46050	46050	46050	0
414	20231023	134600	677172500	46050	46050	46050	46050	0
415	20231023	134500	677172500	46050	46050	46050	46050	2
416	20231023	134400	677080400	46250	46250	46250	46250	0
417	20231023	134300	677080400	46250	46250	46250	46250	27
418	20231023	134200	675831650	46050	46050	46050	46050	1
419	20231023	134100	675785600	46050	46050	46050	46050	0
420	20231023	134000	675785600	46050	46050	46050	46050	0
421	20231023	133900	675785600	46050	46050	46050	46050	0
422	20231023	133800	675785600	46050	46350	46350	46050	31
423	20231023	133700	674349350	46200	46150	46200	46150	100
424	20231023	133600	669733250	46200	46200	46200	46200	0
425	20231023	133500	669733250	46200	46050	46200	46050	2
426	20231023	133400	669641000	46200	46200	46200	46200	22
427	20231023	133300	668624600	46250	46050	46250	46050	5
428	20231023	133200	668394150	46050	46050	46050	46050	1
429	20231023	133100	668348100	46300	46300	46300	46300	0
430	20231023	133000	668348100	46300	46300	46300	46300	0
431	20231023	132900	668348100	46300	46050	46300	46050	32
432	20231023	132800	666867000	46100	46100	46100	46100	0
433	20231023	132700	666867000	46100	46100	46100	46100	464
434	20231023	132600	645476600	46150	46150	46150	46150	70
435	20231023	132500	642246100	46200	46200	46200	46200	0
436	20231023	132400	642246100	46200	46200	46200	46200	97
437	20231023	132300	637764700	46200	46200	46200	46200	7
438	20231023	132200	637441300	46200	46200	46200	46200	2
439	20231023	132100	637348900	46250	46250	46250	46250	0
440	20231023	132000	637348900	46250	46250	46250	46250	0
441	20231023	131900	637348900	46250	46200	46300	46200	30
442	20231023	131800	635960050	46200	46200	46200	46200	0
443	20231023	131700	635960050	46200	46200	46200	46200	0
444	20231023	131600	635960050	46200	46200	46200	46200	1
445	20231023	131500	635913850	46350	46350	46350	46350	0
446	20231023	131400	635913850	46350	46350	46350	46350	33
447	20231023	131300	634384300	46150	46150	46150	46150	2
448	20231023	131200	634292000	46350	46350	46350	46350	0
449	20231023	131100	634292000	46350	46350	46350	46350	33
450	20231023	131000	632762450	46250	46250	46250	46250	1
451	20231023	130900	632716200	46250	46300	46300	46250	43
452	20231023	130800	630725350	46100	46100	46100	46100	0
453	20231023	130700	630725350	46100	46100	46100	46100	10
454	20231023	130600	630264350	46100	46100	46100	46100	2
455	20231023	130500	630172150	46350	46350	46350	46350	0
456	20231023	130400	630172150	46350	46350	46350	46350	24
457	20231023	130300	629059750	46250	46250	46250	46250	3
458	20231023	130200	628921000	46400	46200	46400	46200	6
459	20231023	130100	628643100	46200	46200	46200	46200	0
460	20231023	130000	628643100	46200	46050	46200	46050	67
461	20231023	125900	625548000	46250	46250	46250	46250	0
462	20231023	125800	625548000	46250	46250	46250	46250	0
463	20231023	125700	625548000	46250	46250	46250	46250	9
464	20231023	125600	625131750	46050	46050	46050	46050	1
465	20231023	125500	625085700	46200	46200	46200	46200	66
466	20231023	125400	622036500	46250	46250	46250	46250	18
467	20231023	125300	621204000	46250	46050	46250	46050	31
468	20231023	125200	619770450	46200	46200	46200	46200	132
469	20231023	125100	613672050	46200	46200	46200	46200	0
470	20231023	125000	613672050	46200	46200	46200	46200	2
471	20231023	124900	613579650	46350	46350	46350	46350	0
472	20231023	124800	613579650	46350	46350	46350	46350	0
473	20231023	124700	613579650	46350	46200	46350	46200	92
474	20231023	124600	609326550	46200	46200	46200	46200	0
475	20231023	124500	609326550	46200	46200	46200	46200	0
476	20231023	124400	609326550	46200	46100	46200	46100	131
477	20231023	124300	603274550	46100	46100	46100	46100	0
478	20231023	124200	603274550	46100	46100	46100	46100	0
479	20231023	124100	603274550	46100	46100	46100	46100	0
480	20231023	124000	603274550	46100	46100	46100	46100	1
481	20231023	123900	603228450	46300	46300	46300	46300	0
482	20231023	123800	603228450	46300	46050	46300	46050	29
483	20231023	123700	601886250	46050	46050	46050	46050	1
484	20231023	123600	601840200	46350	46350	46350	46350	9
485	20231023	123500	601423050	46050	46050	46050	46050	0
486	20231023	123400	601423050	46050	46050	46050	46050	2
487	20231023	123300	601330950	46300	46300	46300	46300	0
488	20231023	123200	601330950	46300	46300	46300	46300	68
489	20231023	123100	598182550	46150	46150	46150	46150	1
490	20231023	123000	598136400	46200	46200	46200	46200	5
491	20231023	122900	597905400	46150	46150	46150	46150	35
492	20231023	122800	596290150	46100	46100	46100	46100	2
493	20231023	122700	596197950	46000	46000	46000	46000	2
494	20231023	122600	596105950	46100	46050	46100	46050	64
495	20231023	122500	593157200	45950	45950	45950	45950	0
496	20231023	122400	593157200	45950	45950	45950	45950	19
497	20231023	122300	592284150	46050	46050	46050	46050	0
498	20231023	122200	592284150	46050	46050	46050	46050	0
499	20231023	122100	592284150	46050	45900	46050	45900	35
500	20231023	122000	590672700	46000	46000	46000	46000	0
501	20231023	121900	590672700	46000	46000	46000	46000	0
502	20231023	121800	590672700	46000	45950	46000	45950	45
503	20231023	121700	588604700	46000	46000	46000	46000	0
504	20231023	121600	588604700	46000	46000	46000	46000	0
505	20231023	121500	588604700	46000	46050	46050	46000	60
506	20231023	121400	585844450	45900	45900	45900	45900	1
507	20231023	121300	585798550	45900	45900	45900	45900	0
508	20231023	121200	585798550	45900	45900	45900	45900	0
509	20231023	121100	585798550	45900	46050	46050	45900	35
510	20231023	121000	584187100	45900	45900	45900	45900	2
511	20231023	120900	584095300	45900	45900	45900	45900	0
512	20231023	120800	584095300	45900	45900	45900	45900	1
513	20231023	120700	584049400	46050	46050	46050	46050	33
514	20231023	120600	582529750	46050	46050	46050	46050	33
515	20231023	120500	581010100	45900	45900	45900	45900	2
516	20231023	120400	580918300	45900	45900	45900	45900	0
517	20231023	120300	580918300	45900	45900	45900	45900	0
518	20231023	120200	580918300	45900	45900	45900	45900	0
519	20231023	120100	580918300	45900	45950	46000	45900	196
520	20231023	120000	571910650	45800	45800	45800	45800	0
521	20231023	115900	571910650	45800	45800	45800	45800	0
522	20231023	115800	571910650	45800	45950	45950	45800	75
523	20231023	115700	568467250	45950	45950	45950	45950	0
524	20231023	115600	568467250	45950	46050	46050	45950	257
525	20231023	115500	556636000	46050	46050	46050	46050	1
526	20231023	115400	556589950	46150	46150	46150	46150	0
527	20231023	115300	556589950	46150	46150	46150	46150	0
528	20231023	115200	556589950	46150	46150	46150	46150	22
529	20231023	115100	555574650	46800	46800	46800	46800	0
530	20231023	115000	555574650	46800	46800	46800	46800	0
531	20231023	114900	555574650	46800	46050	46800	46050	6
532	20231023	114800	555297600	46150	46150	46150	46150	0
533	20231023	114700	555297600	46150	46150	46150	46150	30
534	20231023	114600	553913100	45950	45950	45950	45950	0
535	20231023	114500	553913100	45950	45950	45950	45950	1
536	20231023	114400	553867150	46000	46000	46000	46000	53
537	20231023	114300	551429150	45850	45850	45850	45850	44
538	20231023	114200	549411750	45850	46100	46100	45850	776
539	20231023	114100	513696850	46200	46200	46200	46200	0
540	20231023	114000	513696850	46200	46200	46200	46200	0
541	20231023	113900	513696850	46200	46200	46200	46200	14
542	20231023	113800	513050050	46200	46200	46200	46200	6
543	20231023	113700	512772850	46200	46200	46200	46200	0
544	20231023	113600	512772850	46200	46500	46500	46200	1005
545	20231023	113500	466143450	46550	46550	46550	46550	194
546	20231023	113400	457112750	46550	46550	46550	46550	0
547	20231023	113300	457112750	46550	46650	46650	46550	420
548	20231023	113200	437530500	46650	46650	46700	46650	34
549	20231023	113100	435943350	46650	46700	46700	46650	157
550	20231023	113000	428611750	46800	46800	46800	46800	6
551	20231023	112900	428330950	46800	46800	46800	46800	14
552	20231023	112800	427675750	46800	46800	46800	46800	21
553	20231023	112700	426692950	46800	46700	46800	46700	21
554	20231023	112600	425711950	46700	46700	46700	46700	2
555	20231023	112500	425618550	46850	46850	46850	46850	9
556	20231023	112400	425196900	46850	46850	46850	46850	56
557	20231023	112300	422573300	46700	46900	46900	46700	6
558	20231023	112200	422292100	46950	46950	46950	46950	0
559	20231023	112100	422292100	46950	46950	46950	46950	126
560	20231023	112000	416376400	47000	46950	47050	46950	189
561	20231023	111900	407486100	46700	46700	46800	46700	93
562	20231023	111800	403139100	46700	46850	46850	46700	478
563	20231023	111700	380793850	46750	46800	46800	46750	211
564	20231023	111600	370919300	46800	46900	46900	46800	191
565	20231023	111500	361965300	47050	47050	47050	47050	26
566	20231023	111400	360742000	46950	46950	46950	46950	14
567	20231023	111300	360084700	46900	47100	47150	46900	12
568	20231023	111200	359519200	47050	47050	47050	47050	2
569	20231023	111100	359425100	46950	46900	46950	46900	35
570	20231023	111000	357783550	46850	46900	46900	46850	3
571	20231023	110900	357642950	46950	46950	46950	46950	0
572	20231023	110800	357642950	46950	46950	46950	46950	34
573	20231023	110700	356046650	46850	46850	46850	46850	1
574	20231023	110600	355999800	46950	46950	46950	46950	14
575	20231023	110500	355342500	47000	46900	47000	46900	37
576	20231023	110400	353605200	46900	46900	46900	46900	0
577	20231023	110300	353605200	46900	46900	46900	46900	2
578	20231023	110200	353511400	47200	47100	47200	47100	51
579	20231023	110100	351107700	47200	47100	47200	47100	58
580	20231023	110000	348371900	46900	46900	46900	46900	1
581	20231023	105900	348325000	47100	47100	47100	47100	41
582	20231023	105800	346393900	47150	47100	47150	47100	50
583	20231023	105700	344037300	46950	46950	46950	46950	2
584	20231023	105600	343943400	47050	47050	47050	47050	40
585	20231023	105500	342061400	47100	47100	47100	47100	17
586	20231023	105400	341260700	47000	46850	47000	46850	12
587	20231023	105300	340696850	46950	46950	47000	46950	66
588	20231023	105200	337596550	46950	46950	46950	46950	3
589	20231023	105100	337455700	46900	46800	46900	46800	95
590	20231023	105000	333001950	46900	46900	46900	46800	14
591	20231023	104900	332345450	46900	46900	46950	46900	30
592	20231023	104800	330938150	46950	47000	47000	46950	22
593	20231023	104700	329905150	47000	46950	47000	46700	10
594	20231023	104600	329436100	46950	46950	46950	46950	0
595	20231023	104500	329436100	46950	46900	46950	46900	68
596	20231023	104400	326245350	46700	46900	46900	46700	2
597	20231023	104300	326151750	46900	46600	46900	46600	130
598	20231023	104200	320076850	46600	46650	46650	46550	456
599	20231023	104100	298819950	46750	46750	46750	46650	7
600	20231023	104000	298493100	46750	46600	46750	46600	73
601	20231023	103900	295089800	46650	46650	46650	46650	48
602	20231023	103800	292850600	46600	46600	46600	46600	52
603	20231023	103700	290427400	46600	46600	46600	46400	142
604	20231023	103600	283810400	46550	46550	46600	46350	69
605	20231023	103500	280604350	46600	46450	46600	46450	34
606	20231023	103400	279020250	46350	46350	46400	46350	41
607	20231023	103300	277117950	46450	46450	46450	46450	2
608	20231023	103200	277025050	46500	46500	46500	46500	27
609	20231023	103100	275769550	46350	46500	46550	46350	23
610	20231023	103000	274700000	46500	46450	46500	46450	51
611	20231023	102900	272330800	46450	46450	46450	46450	0
612	20231023	102800	272330800	46450	46350	46450	46350	2
613	20231023	102700	272238000	46500	46500	46500	46500	28
614	20231023	102600	270936000	46500	46300	46500	46300	11
615	20231023	102500	270426500	46300	46300	46300	46300	20
616	20231023	102400	269500500	46550	46550	46550	46550	0
617	20231023	102300	269500500	46550	46300	46550	46300	39
618	20231023	102200	267687300	46450	46450	46450	46450	1
619	20231023	102100	267640850	46600	46450	46600	46450	61
620	20231023	102000	264799150	46450	46250	46450	46250	36
621	20231023	101900	263133550	46400	46200	46400	46200	68
622	20231023	101800	259979350	46200	46400	46400	46200	22
623	20231023	101700	258958950	46400	46350	46400	46350	54
624	20231023	101600	256455550	46350	46250	46350	46250	44
625	20231023	101500	254416650	46050	46050	46050	46050	1
626	20231023	101400	254370600	46250	46250	46250	46250	43
627	20231023	101300	252381850	46200	46150	46200	46100	35
628	20231023	101200	250765350	46150	45850	46150	45850	7
629	20231023	101100	250442600	46000	46150	46400	46000	136
630	20231023	101000	244173100	46150	46150	46150	46150	1
631	20231023	100900	244126950	46200	46200	46200	46200	29
632	20231023	100800	242787150	45850	45850	45850	45850	2
633	20231023	100700	242695450	45850	45850	45850	45850	0
634	20231023	100600	242695450	45850	45850	45850	45850	0
635	20231023	100500	242695450	45850	45850	45850	45850	1
636	20231023	100400	242649600	45850	45850	45850	45850	0
637	20231023	100300	242649600	45850	45850	45850	45850	0
638	20231023	100200	242649600	45850	45850	45850	45850	3
639	20231023	100100	242512050	46200	46200	46200	46200	0
640	20231023	100000	242512050	46200	46200	46200	46200	1
641	20231023	095900	242465850	45850	45850	45850	45850	2
642	20231023	095800	242374150	45950	45950	45950	45950	0
643	20231023	095700	242374150	45950	46050	46050	45950	32
644	20231023	095600	240901850	46000	46300	46300	45600	471
645	20231023	095500	219221150	46250	46600	46600	46250	52
646	20231023	095400	216804600	46550	46500	46550	46450	71
647	20231023	095300	213501050	46500	46500	46500	46500	1
648	20231023	095200	213454550	46550	46500	46550	46500	183
649	20231023	095100	204944050	46500	46500	46500	46500	0
650	20231023	095000	204944050	46500	46500	46500	46500	31
651	20231023	094900	203502550	46500	46500	46500	46500	0
652	20231023	094800	203502550	46500	46500	46500	46500	20
653	20231023	094700	202572550	46500	46500	46500	46500	0
654	20231023	094600	202572550	46500	46500	46500	46500	0
655	20231023	094500	202572550	46500	46500	46500	46500	28
656	20231023	094400	201270550	46250	46450	46450	46250	34
657	20231023	094300	199694950	46450	46500	46500	46400	94
658	20231023	094200	195330000	46500	46350	46500	46300	337
659	20231023	094100	179691800	46350	46300	46350	46300	6
660	20231023	094000	179413950	46300	46300	46300	46300	6
661	20231023	093900	179136150	46300	46200	46300	46200	142
662	20231023	093800	172563400	46200	46250	46250	46200	4
663	20231023	093700	172378550	46250	46300	46300	46250	77
664	20231023	093600	168815100	46050	46000	46050	46000	510
665	20231023	093500	145329850	46000	45950	46000	45950	244
666	20231023	093400	134112650	45900	45900	45900	45900	14
667	20231023	093300	133470050	45800	45800	45800	45800	0
668	20231023	093200	133470050	45800	45400	45850	45400	257
669	20231023	093100	121703900	45650	45500	45650	45500	104
670	20231023	093000	116959300	45450	45450	45450	45450	20
671	20231023	092900	116050300	45550	45550	45550	45550	46
672	20231023	092800	113955000	45400	45400	45400	45400	0
673	20231023	092700	113955000	45400	45400	45400	45400	0
674	20231023	092600	113955000	45400	45550	45550	45400	108
675	20231023	092500	109042750	45600	45600	45600	45600	0
676	20231023	092400	109042750	45600	45600	45600	45600	21
677	20231023	092300	108085150	45750	45750	45800	45750	27
678	20231023	092200	106848650	45750	45900	45900	45750	127
679	20231023	092100	101020850	45900	45850	45950	45850	38
680	20231023	092000	99275150	45850	45800	46050	45750	16
681	20231023	091900	98540800	46100	45850	46150	45800	73
682	20231023	091800	95184450	46200	46200	46300	46150	25
683	20231023	091700	94029000	46250	45750	46250	45750	30
684	20231023	091600	92642500	46150	45900	46150	45900	96
685	20231023	091500	88213100	46100	45900	46150	45900	6
686	20231023	091400	87937050	45900	45900	45900	45900	64
687	20231023	091300	84999450	46100	46100	46100	46100	1
688	20231023	091200	84953350	45800	45800	45800	45800	0
689	20231023	091100	84953350	45800	45650	45800	45650	18
690	20231023	091000	84129850	45550	45450	45550	45450	35
691	20231023	090900	82537650	45400	45400	45400	45400	1
692	20231023	090800	82492250	45500	45400	45500	45150	93
693	20231023	090700	78272500	45450	45450	45450	45450	6
694	20231023	090600	77999800	45400	45400	45400	45350	221
695	20231023	090500	67966750	45050	45050	45050	45050	45
696	20231023	090400	65939500	45300	45300	45300	45300	1
697	20231023	090300	65894200	45300	45300	45300	45300	42
698	20231023	090200	63991600	45400	45200	45500	44950	867
699	20231023	090100	24786700	45000	44950	45200	44950	77
700	20231023	090000	21319800	44950	45300	45300	44950	473