KissMeData/340570/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204900	1195745700	42350	42350	42350	42350	545
3	20231011	204800	1195745700	42350	42350	42350	42350	0
4	20231011	204700	1195745700	42350	42350	42350	42350	0
5	20231011	204600	1195745700	42350	42350	42350	42350	0
6	20231011	204500	1195745700	42350	42350	42350	42350	0
7	20231011	204400	1195745700	42350	42350	42350	42350	0
8	20231011	204300	1195745700	42350	42350	42350	42350	0
9	20231011	204200	1195745700	42350	42350	42350	42350	0
10	20231011	204100	1195745700	42350	42350	42350	42350	0
11	20231011	204000	1195745700	42350	42350	42350	42350	0
12	20231011	203900	1195745700	42350	42350	42350	42350	0
13	20231011	203800	1195745700	42350	42350	42350	42350	0
14	20231011	203700	1195745700	42350	42350	42350	42350	0
15	20231011	203600	1195745700	42350	42350	42350	42350	0
16	20231011	203500	1195745700	42350	42350	42350	42350	0
17	20231011	203400	1195745700	42350	42350	42350	42350	0
18	20231011	203300	1195745700	42350	42350	42350	42350	0
19	20231011	203200	1195745700	42350	42350	42350	42350	0
20	20231011	203100	1195745700	42350	42350	42350	42350	0
21	20231011	203000	1195745700	42350	42350	42350	42350	0
22	20231011	202900	1195745700	42350	42350	42350	42350	0
23	20231011	202800	1195745700	42350	42350	42350	42350	0
24	20231011	202700	1195745700	42350	42350	42350	42350	0
25	20231011	202600	1195745700	42350	42350	42350	42350	0
26	20231011	202500	1195745700	42350	42350	42350	42350	0
27	20231011	202400	1195745700	42350	42350	42350	42350	0
28	20231011	202300	1195745700	42350	42350	42350	42350	0
29	20231011	202200	1195745700	42350	42350	42350	42350	0
30	20231011	202100	1195745700	42350	42350	42350	42350	0
31	20231011	202000	1195745700	42350	42350	42350	42350	0
32	20231011	201900	1195745700	42350	42350	42350	42350	545
33	20231011	201800	1195745700	42350	42350	42350	42350	0
34	20231011	201700	1195745700	42350	42350	42350	42350	0
35	20231011	201600	1195745700	42350	42350	42350	42350	0
36	20231011	201500	1195745700	42350	42350	42350	42350	0
37	20231011	201400	1195745700	42350	42350	42350	42350	0
38	20231011	201300	1195745700	42350	42350	42350	42350	0
39	20231011	201200	1195745700	42350	42350	42350	42350	0
40	20231011	201100	1195745700	42350	42350	42350	42350	0
41	20231011	201000	1195745700	42350	42350	42350	42350	0
42	20231011	200900	1195745700	42350	42350	42350	42350	0
43	20231011	200800	1195745700	42350	42350	42350	42350	0
44	20231011	200700	1195745700	42350	42350	42350	42350	0
45	20231011	200600	1195745700	42350	42350	42350	42350	0
46	20231011	200500	1195745700	42350	42350	42350	42350	0
47	20231011	200400	1195745700	42350	42350	42350	42350	0
48	20231011	200300	1195745700	42350	42350	42350	42350	0
49	20231011	200200	1195745700	42350	42350	42350	42350	0
50	20231011	200100	1195745700	42350	42350	42350	42350	0
51	20231011	200000	1195745700	42350	42350	42350	42350	0
52	20231011	195900	1195745700	42350	42350	42350	42350	0
53	20231011	195800	1195745700	42350	42350	42350	42350	0
54	20231011	195700	1195745700	42350	42350	42350	42350	0
55	20231011	195600	1195745700	42350	42350	42350	42350	0
56	20231011	195500	1195745700	42350	42350	42350	42350	0
57	20231011	195400	1195745700	42350	42350	42350	42350	0
58	20231011	195300	1195745700	42350	42350	42350	42350	0
59	20231011	195200	1195745700	42350	42350	42350	42350	0
60	20231011	195100	1195745700	42350	42350	42350	42350	0
61	20231011	195000	1195745700	42350	42350	42350	42350	0
62	20231011	194900	1195745700	42350	42350	42350	42350	545
63	20231011	194800	1195745700	42350	42350	42350	42350	0
64	20231011	194700	1195745700	42350	42350	42350	42350	0
65	20231011	194600	1195745700	42350	42350	42350	42350	0
66	20231011	194500	1195745700	42350	42350	42350	42350	0
67	20231011	194400	1195745700	42350	42350	42350	42350	0
68	20231011	194300	1195745700	42350	42350	42350	42350	0
69	20231011	194200	1195745700	42350	42350	42350	42350	0
70	20231011	194100	1195745700	42350	42350	42350	42350	0
71	20231011	194000	1195745700	42350	42350	42350	42350	0
72	20231011	193900	1195745700	42350	42350	42350	42350	0
73	20231011	193800	1195745700	42350	42350	42350	42350	0
74	20231011	193700	1195745700	42350	42350	42350	42350	0
75	20231011	193600	1195745700	42350	42350	42350	42350	0
76	20231011	193500	1195745700	42350	42350	42350	42350	0
77	20231011	193400	1195745700	42350	42350	42350	42350	0
78	20231011	193300	1195745700	42350	42350	42350	42350	0
79	20231011	193200	1195745700	42350	42350	42350	42350	0
80	20231011	193100	1195745700	42350	42350	42350	42350	0
81	20231011	193000	1195745700	42350	42350	42350	42350	0
82	20231011	192900	1195745700	42350	42350	42350	42350	0
83	20231011	192800	1195745700	42350	42350	42350	42350	0
84	20231011	192700	1195745700	42350	42350	42350	42350	0
85	20231011	192600	1195745700	42350	42350	42350	42350	0
86	20231011	192500	1195745700	42350	42350	42350	42350	0
87	20231011	192400	1195745700	42350	42350	42350	42350	0
88	20231011	192300	1195745700	42350	42350	42350	42350	0
89	20231011	192200	1195745700	42350	42350	42350	42350	0
90	20231011	192100	1195745700	42350	42350	42350	42350	0
91	20231011	192000	1195745700	42350	42350	42350	42350	0
92	20231011	191900	1195745700	42350	42350	42350	42350	545
93	20231011	191800	1195745700	42350	42350	42350	42350	0
94	20231011	191700	1195745700	42350	42350	42350	42350	0
95	20231011	191600	1195745700	42350	42350	42350	42350	0
96	20231011	191500	1195745700	42350	42350	42350	42350	0
97	20231011	191400	1195745700	42350	42350	42350	42350	0
98	20231011	191300	1195745700	42350	42350	42350	42350	0
99	20231011	191200	1195745700	42350	42350	42350	42350	0
100	20231011	191100	1195745700	42350	42350	42350	42350	0
101	20231011	191000	1195745700	42350	42350	42350	42350	0
102	20231011	190900	1195745700	42350	42350	42350	42350	0
103	20231011	190800	1195745700	42350	42350	42350	42350	0
104	20231011	190700	1195745700	42350	42350	42350	42350	0
105	20231011	190600	1195745700	42350	42350	42350	42350	0
106	20231011	190500	1195745700	42350	42350	42350	42350	0
107	20231011	190400	1195745700	42350	42350	42350	42350	0
108	20231011	190300	1195745700	42350	42350	42350	42350	0
109	20231011	190200	1195745700	42350	42350	42350	42350	0
110	20231011	190100	1195745700	42350	42350	42350	42350	0
111	20231011	190000	1195745700	42350	42350	42350	42350	0
112	20231011	185900	1195745700	42350	42350	42350	42350	0
113	20231011	185800	1195745700	42350	42350	42350	42350	0
114	20231011	185700	1195745700	42350	42350	42350	42350	0
115	20231011	185600	1195745700	42350	42350	42350	42350	0
116	20231011	185500	1195745700	42350	42350	42350	42350	0
117	20231011	185400	1195745700	42350	42350	42350	42350	0
118	20231011	185300	1195745700	42350	42350	42350	42350	0
119	20231011	185200	1195745700	42350	42350	42350	42350	0
120	20231011	185100	1195745700	42350	42350	42350	42350	0
121	20231011	185000	1195745700	42350	42350	42350	42350	0
122	20231011	184900	1195745700	42350	42350	42350	42350	545
123	20231011	184800	1195745700	42350	42350	42350	42350	0
124	20231011	184700	1195745700	42350	42350	42350	42350	0
125	20231011	184600	1195745700	42350	42350	42350	42350	0
126	20231011	184500	1195745700	42350	42350	42350	42350	0
127	20231011	184400	1195745700	42350	42350	42350	42350	0
128	20231011	184300	1195745700	42350	42350	42350	42350	0
129	20231011	184200	1195745700	42350	42350	42350	42350	0
130	20231011	184100	1195745700	42350	42350	42350	42350	0
131	20231011	184000	1195745700	42350	42350	42350	42350	0
132	20231011	183900	1195745700	42350	42350	42350	42350	0
133	20231011	183800	1195745700	42350	42350	42350	42350	0
134	20231011	183700	1195745700	42350	42350	42350	42350	0
135	20231011	183600	1195745700	42350	42350	42350	42350	0
136	20231011	183500	1195745700	42350	42350	42350	42350	0
137	20231011	183400	1195745700	42350	42350	42350	42350	0
138	20231011	183300	1195745700	42350	42350	42350	42350	0
139	20231011	183200	1195745700	42350	42350	42350	42350	0
140	20231011	183100	1195745700	42350	42350	42350	42350	0
141	20231011	183000	1195745700	42350	42350	42350	42350	0
142	20231011	182900	1195745700	42350	42350	42350	42350	0
143	20231011	182800	1195745700	42350	42350	42350	42350	0
144	20231011	182700	1195745700	42350	42350	42350	42350	0
145	20231011	182600	1195745700	42350	42350	42350	42350	0
146	20231011	182500	1195745700	42350	42350	42350	42350	0
147	20231011	182400	1195745700	42350	42350	42350	42350	0
148	20231011	182300	1195745700	42350	42350	42350	42350	0
149	20231011	182200	1195745700	42350	42350	42350	42350	0
150	20231011	182100	1195745700	42350	42350	42350	42350	0
151	20231011	182000	1195745700	42350	42350	42350	42350	0
152	20231011	181900	1195745700	42350	42350	42350	42350	545
153	20231011	181800	1195745700	42350	42350	42350	42350	0
154	20231011	181700	1195745700	42350	42350	42350	42350	0
155	20231011	181600	1195745700	42350	42350	42350	42350	0
156	20231011	181500	1195745700	42350	42350	42350	42350	0
157	20231011	181400	1195745700	42350	42350	42350	42350	0
158	20231011	181300	1195745700	42350	42350	42350	42350	0
159	20231011	181200	1195745700	42350	42350	42350	42350	0
160	20231011	181100	1195745700	42350	42350	42350	42350	0
161	20231011	181000	1195745700	42350	42350	42350	42350	0
162	20231011	180900	1195745700	42350	42350	42350	42350	0
163	20231011	180800	1195745700	42350	42350	42350	42350	0
164	20231011	180700	1195745700	42350	42350	42350	42350	0
165	20231011	180600	1195745700	42350	42350	42350	42350	0
166	20231011	180500	1195745700	42350	42350	42350	42350	0
167	20231011	180400	1195745700	42350	42350	42350	42350	0
168	20231011	180300	1195745700	42350	42350	42350	42350	0
169	20231011	180200	1195745700	42350	42350	42350	42350	0
170	20231011	180100	1195745700	42350	42350	42350	42350	0
171	20231011	180000	1195745700	42350	42350	42350	42350	0
172	20231011	175900	1195745700	42350	42350	42350	42350	0
173	20231011	175800	1195745700	42350	42350	42350	42350	0
174	20231011	175700	1195745700	42350	42350	42350	42350	0
175	20231011	175600	1195745700	42350	42350	42350	42350	0
176	20231011	175500	1195745700	42350	42350	42350	42350	0
177	20231011	175400	1195745700	42350	42350	42350	42350	0
178	20231011	175300	1195745700	42350	42350	42350	42350	0
179	20231011	175200	1195745700	42350	42350	42350	42350	0
180	20231011	175100	1195745700	42350	42350	42350	42350	0
181	20231011	175000	1195745700	42350	42350	42350	42350	0
182	20231011	174900	1195745700	42350	42350	42350	42350	545
183	20231011	174800	1195745700	42350	42350	42350	42350	0
184	20231011	174700	1195745700	42350	42350	42350	42350	0
185	20231011	174600	1195745700	42350	42350	42350	42350	0
186	20231011	174500	1195745700	42350	42350	42350	42350	0
187	20231011	174400	1195745700	42350	42350	42350	42350	0
188	20231011	174300	1195745700	42350	42350	42350	42350	0
189	20231011	174200	1195745700	42350	42350	42350	42350	0
190	20231011	174100	1195745700	42350	42350	42350	42350	0
191	20231011	174000	1195745700	42350	42350	42350	42350	0
192	20231011	173900	1195745700	42350	42350	42350	42350	0
193	20231011	173800	1195745700	42350	42350	42350	42350	0
194	20231011	173700	1195745700	42350	42350	42350	42350	0
195	20231011	173600	1195745700	42350	42350	42350	42350	0
196	20231011	173500	1195745700	42350	42350	42350	42350	0
197	20231011	173400	1195745700	42350	42350	42350	42350	0
198	20231011	173300	1195745700	42350	42350	42350	42350	0
199	20231011	173200	1195745700	42350	42350	42350	42350	0
200	20231011	173100	1195745700	42350	42350	42350	42350	0
201	20231011	173000	1195745700	42350	42350	42350	42350	0
202	20231011	172900	1195745700	42350	42350	42350	42350	0
203	20231011	172800	1195745700	42350	42350	42350	42350	0
204	20231011	172700	1195745700	42350	42350	42350	42350	0
205	20231011	172600	1195745700	42350	42350	42350	42350	0
206	20231011	172500	1195745700	42350	42350	42350	42350	0
207	20231011	172400	1195745700	42350	42350	42350	42350	0
208	20231011	172300	1195745700	42350	42350	42350	42350	0
209	20231011	172200	1195745700	42350	42350	42350	42350	0
210	20231011	172100	1195745700	42350	42350	42350	42350	0
211	20231011	172000	1195745700	42350	42350	42350	42350	0
212	20231011	171900	1195745700	42350	42350	42350	42350	545
213	20231011	171800	1195745700	42350	42350	42350	42350	0
214	20231011	171700	1195745700	42350	42350	42350	42350	0
215	20231011	171600	1195745700	42350	42350	42350	42350	0
216	20231011	171500	1195745700	42350	42350	42350	42350	0
217	20231011	171400	1195745700	42350	42350	42350	42350	0
218	20231011	171300	1195745700	42350	42350	42350	42350	0
219	20231011	171200	1195745700	42350	42350	42350	42350	0
220	20231011	171100	1195745700	42350	42350	42350	42350	0
221	20231011	171000	1195745700	42350	42350	42350	42350	0
222	20231011	170900	1195745700	42350	42350	42350	42350	0
223	20231011	170800	1195745700	42350	42350	42350	42350	0
224	20231011	170700	1195745700	42350	42350	42350	42350	0
225	20231011	170600	1195745700	42350	42350	42350	42350	0
226	20231011	170500	1195745700	42350	42350	42350	42350	0
227	20231011	170400	1195745700	42350	42350	42350	42350	0
228	20231011	170300	1195745700	42350	42350	42350	42350	0
229	20231011	170200	1195745700	42350	42350	42350	42350	0
230	20231011	170100	1195745700	42350	42350	42350	42350	0
231	20231011	170000	1195745700	42350	42350	42350	42350	0
232	20231011	165900	1195745700	42350	42350	42350	42350	0
233	20231011	165800	1195745700	42350	42350	42350	42350	0
234	20231011	165700	1195745700	42350	42350	42350	42350	0
235	20231011	165600	1195745700	42350	42350	42350	42350	0
236	20231011	165500	1195745700	42350	42350	42350	42350	0
237	20231011	165400	1195745700	42350	42350	42350	42350	0
238	20231011	165300	1195745700	42350	42350	42350	42350	0
239	20231011	165200	1195745700	42350	42350	42350	42350	0
240	20231011	165100	1195745700	42350	42350	42350	42350	0
241	20231011	165000	1195745700	42350	42350	42350	42350	0
242	20231011	164900	1195745700	42350	42350	42350	42350	545
243	20231011	164800	1195745700	42350	42350	42350	42350	0
244	20231011	164700	1195745700	42350	42350	42350	42350	0
245	20231011	164600	1195745700	42350	42350	42350	42350	0
246	20231011	164500	1195745700	42350	42350	42350	42350	0
247	20231011	164400	1195745700	42350	42350	42350	42350	0
248	20231011	164300	1195745700	42350	42350	42350	42350	0
249	20231011	164200	1195745700	42350	42350	42350	42350	0
250	20231011	164100	1195745700	42350	42350	42350	42350	0
251	20231011	164000	1195745700	42350	42350	42350	42350	0
252	20231011	163900	1195745700	42350	42350	42350	42350	0
253	20231011	163800	1195745700	42350	42350	42350	42350	0
254	20231011	163700	1195745700	42350	42350	42350	42350	0
255	20231011	163600	1195745700	42350	42350	42350	42350	0
256	20231011	163500	1195745700	42350	42350	42350	42350	0
257	20231011	163400	1195745700	42350	42350	42350	42350	0
258	20231011	163300	1195745700	42350	42350	42350	42350	0
259	20231011	163200	1195745700	42350	42350	42350	42350	0
260	20231011	163100	1195745700	42350	42350	42350	42350	0
261	20231011	163000	1195745700	42350	42350	42350	42350	0
262	20231011	162900	1195745700	42350	42350	42350	42350	0
263	20231011	162800	1195745700	42350	42350	42350	42350	0
264	20231011	162700	1195745700	42350	42350	42350	42350	0
265	20231011	162600	1195745700	42350	42350	42350	42350	0
266	20231011	162500	1195745700	42350	42350	42350	42350	0
267	20231011	162400	1195745700	42350	42350	42350	42350	0
268	20231011	162300	1195745700	42350	42350	42350	42350	0
269	20231011	162200	1195745700	42350	42350	42350	42350	0
270	20231011	162100	1195745700	42350	42350	42350	42350	0
271	20231011	162000	1195745700	42350	42350	42350	42350	0
272	20231011	161900	1195745700	42350	42350	42350	42350	545
273	20231011	161800	1195745700	42350	42350	42350	42350	0
274	20231011	161700	1195745700	42350	42350	42350	42350	0
275	20231011	161600	1195745700	42350	42350	42350	42350	0
276	20231011	161500	1195745700	42350	42350	42350	42350	0
277	20231011	161400	1195745700	42350	42350	42350	42350	0
278	20231011	161300	1195745700	42350	42350	42350	42350	0
279	20231011	161200	1195745700	42350	42350	42350	42350	0
280	20231011	161100	1195745700	42350	42350	42350	42350	0
281	20231011	161000	1195745700	42350	42350	42350	42350	0
282	20231011	160900	1195745700	42350	42350	42350	42350	0
283	20231011	160800	1195745700	42350	42350	42350	42350	0
284	20231011	160700	1195745700	42350	42350	42350	42350	0
285	20231011	160600	1195745700	42350	42350	42350	42350	0
286	20231011	160500	1195745700	42350	42350	42350	42350	0
287	20231011	160400	1195745700	42350	42350	42350	42350	0
288	20231011	160300	1195745700	42350	42350	42350	42350	0
289	20231011	160200	1195745700	42350	42350	42350	42350	0
290	20231011	160100	1195745700	42350	42350	42350	42350	0
291	20231011	160000	1195745700	42350	42350	42350	42350	0
292	20231011	155900	1195745700	42350	42350	42350	42350	0
293	20231011	155800	1195745700	42350	42350	42350	42350	0
294	20231011	155700	1195745700	42350	42350	42350	42350	0
295	20231011	155600	1195745700	42350	42350	42350	42350	0
296	20231011	155500	1195745700	42350	42350	42350	42350	0
297	20231011	155400	1195745700	42350	42350	42350	42350	0
298	20231011	155300	1195745700	42350	42350	42350	42350	0
299	20231011	155200	1195745700	42350	42350	42350	42350	0
300	20231011	155100	1195745700	42350	42350	42350	42350	0
301	20231011	155000	1195745700	42350	42350	42350	42350	0
302	20231011	154900	1195745700	42350	42350	42350	42350	545
303	20231011	154800	1195745700	42350	42350	42350	42350	0
304	20231011	154700	1195745700	42350	42350	42350	42350	0
305	20231011	154600	1195745700	42350	42350	42350	42350	0
306	20231011	154500	1195745700	42350	42350	42350	42350	0
307	20231011	154400	1195745700	42350	42350	42350	42350	0
308	20231011	154300	1195745700	42350	42350	42350	42350	0
309	20231011	154200	1195745700	42350	42350	42350	42350	0
310	20231011	154100	1195745700	42350	42350	42350	42350	0
311	20231011	154000	1195745700	42350	42350	42350	42350	0
312	20231011	153900	1195745700	42350	42350	42350	42350	0
313	20231011	153800	1195745700	42350	42350	42350	42350	0
314	20231011	153700	1195745700	42350	42350	42350	42350	0
315	20231011	153600	1195745700	42350	42350	42350	42350	0
316	20231011	153500	1195745700	42350	42350	42350	42350	0
317	20231011	153400	1195745700	42350	42350	42350	42350	0
318	20231011	153300	1195745700	42350	42350	42350	42350	0
319	20231011	153200	1195745700	42350	42350	42350	42350	0
320	20231011	153100	1195745700	42350	42350	42350	42350	0
321	20231011	153000	1195745700	42350	42350	42350	42350	545
322	20231011	152900	1172664950	42400	42400	42400	42400	0
323	20231011	152800	1172664950	42400	42400	42400	42400	0
324	20231011	152700	1172664950	42400	42400	42400	42400	0
325	20231011	152600	1172664950	42400	42400	42400	42400	0
326	20231011	152500	1172664950	42400	42400	42400	42400	0
327	20231011	152400	1172664950	42400	42400	42400	42400	0
328	20231011	152300	1172664950	42400	42400	42400	42400	0
329	20231011	152200	1172664950	42400	42400	42400	42400	0
330	20231011	152100	1172664950	42400	42400	42400	42400	0
331	20231011	152000	1172664950	42400	42400	42400	42400	0
332	20231011	151900	1172664950	42400	42350	42400	42350	364
333	20231011	151800	1157234100	42350	42450	42450	42350	132
334	20231011	151700	1151638550	42450	42450	42500	42450	33
335	20231011	151600	1150237650	42450	42500	42500	42450	183
336	20231011	151500	1142469150	42500	42450	42500	42450	47
337	20231011	151400	1140472250	42500	42500	42550	42500	185
338	20231011	151300	1132604300	42550	42550	42550	42550	68
339	20231011	151200	1129710900	42550	42550	42550	42550	197
340	20231011	151100	1121328550	42550	42550	42550	42500	83
341	20231011	151000	1117800400	42550	42500	42550	42450	557
342	20231011	150900	1094103150	42500	42550	42550	42400	161
343	20231011	150800	1087270250	42550	42550	42550	42500	57
344	20231011	150700	1084846500	42550	42550	42550	42550	41
345	20231011	150600	1083101950	42550	42500	42550	42500	60
346	20231011	150500	1080551750	42550	42450	42550	42450	250
347	20231011	150400	1069936800	42500	42500	42500	42450	122
348	20231011	150300	1064753150	42500	42500	42500	42500	25
349	20231011	150200	1063690650	42500	42500	42550	42350	127
350	20231011	150100	1058299250	42450	42500	42500	42450	59
351	20231011	150000	1055792600	42500	42400	42500	42400	50
352	20231011	145900	1053670100	42450	42400	42450	42400	77
353	20231011	145800	1050403600	42450	42400	42450	42400	59
354	20231011	145700	1047900700	42450	42400	42500	42400	349
355	20231011	145600	1033086150	42450	42400	42450	42400	45
356	20231011	145500	1031176250	42450	42400	42550	42400	86
357	20231011	145400	1027525050	42400	42350	42400	42350	79
358	20231011	145300	1024176350	42350	42500	42500	42350	185
359	20231011	145200	1016331400	42500	42400	42500	42400	50
360	20231011	145100	1014208200	42450	42450	42450	42400	61
361	20231011	145000	1011620100	42500	42500	42500	42450	71
362	20231011	144900	1008604300	42500	42450	42500	42450	70
363	20231011	144800	1005630800	42500	42450	42500	42450	40
364	20231011	144700	1003931450	42450	42450	42450	42450	32
365	20231011	144600	1002573050	42450	42450	42450	42400	114
366	20231011	144500	997734950	42400	42450	42450	42400	46
367	20231011	144400	995783200	42450	42450	42500	42450	166
368	20231011	144300	988735200	42450	42400	42450	42400	34
369	20231011	144200	987293150	42400	42350	42400	42350	34
370	20231011	144100	985852200	42400	42350	42400	42350	61
371	20231011	144000	983266900	42350	42400	42400	42350	59
372	20231011	143900	980767650	42350	42350	42400	42350	102
373	20231011	143800	976445400	42400	42400	42400	42350	440
374	20231011	143700	957791100	42450	42450	42500	42400	91
375	20231011	143600	953927450	42500	42550	42550	42400	417
376	20231011	143500	936217100	42550	42550	42550	42550	48
377	20231011	143400	934174700	42600	42650	42650	42500	533
378	20231011	143300	911493150	42650	42700	42750	42650	48
379	20231011	143200	909443800	42700	42700	42700	42650	25
380	20231011	143100	908376650	42700	42750	42750	42700	41
381	20231011	143000	906624400	42700	42700	42750	42700	40
382	20231011	142900	904915400	42700	42700	42700	42650	22
383	20231011	142800	903976050	42700	42700	42750	42700	86
384	20231011	142700	900301700	42700	42700	42700	42700	18
385	20231011	142600	899533100	42700	42700	42750	42600	75
386	20231011	142500	896332200	42700	42700	42700	42650	33
387	20231011	142400	894923200	42700	42700	42700	42700	18
388	20231011	142300	894154600	42700	42700	42750	42700	40
389	20231011	142200	892445900	42700	42700	42750	42700	36
390	20231011	142100	890907800	42700	42700	42750	42650	43
391	20231011	142000	889071900	42650	42750	42750	42650	29
392	20231011	141900	887832500	42750	42750	42750	42700	24
393	20231011	141800	886806700	42700	42750	42750	42700	34
394	20231011	141700	885353350	42750	42700	42750	42700	48
395	20231011	141600	883301650	42600	42750	42750	42600	409
396	20231011	141500	865861450	42700	42800	42800	42700	163
397	20231011	141400	858890250	42800	42800	42800	42800	32
398	20231011	141300	857520650	42800	42800	42800	42750	24
399	20231011	141200	856493650	42750	42750	42800	42750	35
400	20231011	141100	854997050	42750	42750	42800	42750	49
401	20231011	141000	852900150	42800	42800	42800	42700	48
402	20231011	140900	850848000	42800	42800	42800	42800	40
403	20231011	140800	849136000	42800	42800	42800	42700	22
404	20231011	140700	848194800	42800	42800	42800	42800	42
405	20231011	140600	846397200	42800	42800	42800	42800	37
406	20231011	140500	844813600	42800	42800	42800	42800	26
407	20231011	140400	843700800	42800	42800	42800	42700	30
408	20231011	140300	842417600	42800	42800	42800	42800	22
409	20231011	140200	841476000	42800	42750	42800	42750	40
410	20231011	140100	839765650	42750	42800	42800	42750	75
411	20231011	140000	836557500	42750	42750	42800	42750	37
412	20231011	135900	834974850	42800	42800	42850	42750	42
413	20231011	135800	833177750	42850	42850	42850	42750	73
414	20231011	135700	830054850	42850	42800	42850	42800	66
415	20231011	135600	827228900	42850	42850	42850	42850	41
416	20231011	135500	825472050	42800	42850	42850	42800	24
417	20231011	135400	824443700	42850	42750	42850	42750	93
418	20231011	135300	820462550	42750	42800	42800	42750	32
419	20231011	135200	819093400	42800	42750	42850	42750	28
420	20231011	135100	817894900	42800	42750	42800	42650	46
421	20231011	135000	815928350	42800	42800	42800	42800	27
422	20231011	134900	814772750	42800	42750	42800	42750	33
423	20231011	134800	813360700	42750	42800	42850	42750	53
424	20231011	134700	811092850	42850	42650	42850	42650	27
425	20231011	134600	809937900	42650	42850	42850	42650	123
426	20231011	134500	804674750	42850	42850	42850	42800	35
427	20231011	134400	803175150	42850	42850	42850	42800	23
428	20231011	134300	802189850	42800	42850	42850	42800	34
429	20231011	134200	800734250	42850	42800	42850	42800	20
430	20231011	134100	799877700	42800	42850	42850	42800	33
431	20231011	134000	798465100	42800	42850	42850	42800	41
432	20231011	133900	796708650	42850	42750	42850	42750	15
433	20231011	133800	796066300	42700	42850	42900	42700	175
434	20231011	133700	788570850	42800	42800	42850	42800	43
435	20231011	133600	786730100	42800	42800	42800	42800	41
436	20231011	133500	784975300	42800	42850	42850	42750	35
437	20231011	133400	783476300	42800	42850	42850	42800	48
438	20231011	133300	781421000	42850	42850	42850	42800	38
439	20231011	133200	779792800	42800	42800	42850	42800	30
440	20231011	133100	778508100	42750	42850	42850	42750	415
441	20231011	133000	760726300	42700	42650	42900	42650	199
442	20231011	132900	752228150	42650	42600	42650	42600	24
443	20231011	132800	751205050	42600	42550	42600	42550	28
444	20231011	132700	750012350	42550	42650	42650	42550	31
445	20231011	132600	748691450	42550	42500	42550	42400	282
446	20231011	132500	736698050	42500	42550	42550	42450	723
447	20231011	132400	705965650	42550	42550	42550	42550	1
448	20231011	132300	705923100	42550	42550	42550	42550	0
449	20231011	132200	705923100	42550	42650	42650	42550	701
450	20231011	132100	676053850	42650	42650	42650	42650	0
451	20231011	132000	676053850	42650	42650	42650	42650	10
452	20231011	131900	675627350	42650	42650	42650	42650	0
453	20231011	131800	675627350	42650	42750	42750	42650	248
454	20231011	131700	665029650	42700	42600	42900	42600	100
455	20231011	131600	660756700	42650	42650	42650	42650	9
456	20231011	131500	660372850	42650	42600	42650	42600	102
457	20231011	131400	656022650	42600	42650	42850	42600	233
458	20231011	131300	646082100	42600	42600	42600	42600	1
459	20231011	131200	646039500	42600	42550	42600	42550	12
460	20231011	131100	645528350	42550	42550	42550	42550	0
461	20231011	131000	645528350	42550	42550	42550	42550	14
462	20231011	130900	644932650	42500	42500	42500	42500	1
463	20231011	130800	644890150	42600	42600	42600	42600	0
464	20231011	130700	644890150	42600	42500	42600	42450	52
465	20231011	130600	642677000	42500	42500	42500	42500	8
466	20231011	130500	642337000	42500	42450	42500	42450	14
467	20231011	130400	641742050	42500	42500	42500	42500	1
468	20231011	130300	641699550	42500	42500	42500	42500	0
469	20231011	130200	641699550	42500	42500	42500	42500	1
470	20231011	130100	641657050	42500	42500	42500	42500	15
471	20231011	130000	641019550	42500	42550	42550	42500	21
472	20231011	125900	640126050	42450	42550	42550	42450	102
473	20231011	125800	635791200	42600	42600	42600	42600	4
474	20231011	125700	635620800	42550	42550	42550	42550	1
475	20231011	125600	635578250	42550	42600	42600	42550	102
476	20231011	125500	631233150	42500	42500	42500	42500	1
477	20231011	125400	631190650	42550	42550	42550	42500	15
478	20231011	125300	630552700	42450	42550	42550	42450	2
479	20231011	125200	630467700	42450	42450	42450	42450	2
480	20231011	125100	630382800	42450	42450	42450	42450	1
481	20231011	125000	630340350	42550	42550	42550	42550	0
482	20231011	124900	630340350	42550	42550	42550	42550	1
483	20231011	124800	630297800	42450	42450	42450	42450	2
484	20231011	124700	630212900	42550	42450	42550	42450	24
485	20231011	124600	629193200	42500	42500	42500	42500	0
486	20231011	124500	629193200	42500	42450	42550	42450	8
487	20231011	124400	628853200	42450	42450	42550	42450	73
488	20231011	124300	625750250	42550	42550	42550	42550	20
489	20231011	124200	624899250	42450	42450	42450	42450	23
490	20231011	124100	623922900	42450	42250	42450	42250	75
491	20231011	124000	620742650	42400	42250	42400	42250	4
492	20231011	123900	620573350	42250	42400	42400	42250	4
493	20231011	123800	620404050	42400	42400	42400	42400	10
494	20231011	123700	619980050	42250	42250	42250	42250	12
495	20231011	123600	619473050	42400	42400	42400	42400	3
496	20231011	123500	619345850	42300	42350	42350	42300	48
497	20231011	123400	617314650	42300	42300	42300	42300	4
498	20231011	123300	617145450	42250	42250	42400	42250	37
499	20231011	123200	615582050	42250	42350	42350	42200	120
500	20231011	123100	610515450	42350	42350	42350	42250	42
501	20231011	123000	608740500	42300	42350	42350	42300	74
502	20231011	122900	605607100	42350	42350	42450	42300	194
503	20231011	122800	597396250	42400	42400	42400	42400	1
504	20231011	122700	597353850	42350	42400	42550	42350	16
505	20231011	122600	596675350	42400	42400	42400	42400	3
506	20231011	122500	596548150	42550	42550	42550	42550	1
507	20231011	122400	596505600	42400	42400	42400	42400	29
508	20231011	122300	595276000	42400	42550	42550	42400	11
509	20231011	122200	594808650	42350	42350	42350	42350	1
510	20231011	122100	594766300	42300	42350	42350	42300	12
511	20231011	122000	594258350	42400	42500	42500	42400	85
512	20231011	121900	590652100	42550	42450	42550	42450	8
513	20231011	121800	590312100	42450	42450	42500	42450	3
514	20231011	121700	590184700	42450	42450	42450	42450	1
515	20231011	121600	590142250	42450	42400	42450	42400	33
516	20231011	121500	588742700	42400	42400	42400	42400	98
517	20231011	121400	584587500	42300	42400	42400	42300	4
518	20231011	121300	584418000	42300	42300	42300	42300	0
519	20231011	121200	584418000	42300	42300	42300	42300	2
520	20231011	121100	584333400	42300	42400	42400	42300	11
521	20231011	121000	583867550	42400	42350	42400	42350	72
522	20231011	120900	580817950	42400	42400	42400	42400	18
523	20231011	120800	580054750	42400	42400	42400	42400	84
524	20231011	120700	576493150	42400	42400	42400	42400	1
525	20231011	120600	576450750	42400	42400	42400	42400	14
526	20231011	120500	575857150	42500	42500	42500	42500	1
527	20231011	120400	575814650	42500	42400	42500	42400	8
528	20231011	120300	575474750	42500	42400	42500	42400	7
529	20231011	120200	575177850	42450	42450	42450	42450	14
530	20231011	120100	574583550	42500	42500	42500	42500	0
531	20231011	120000	574583550	42500	42500	42500	42500	1
532	20231011	115900	574541050	42500	42500	42500	42500	48
533	20231011	115800	572501050	42500	42500	42500	42500	95
534	20231011	115700	568463550	42450	42500	42500	42450	2
535	20231011	115600	568378600	42500	42500	42500	42500	6
536	20231011	115500	568123600	42450	42450	42450	42450	1
537	20231011	115400	568081150	42450	42450	42450	42450	10
538	20231011	115300	567656650	42450	42450	42450	42450	1
539	20231011	115200	567614200	42450	42500	42500	42450	10
540	20231011	115100	567189250	42500	42500	42500	42500	1
541	20231011	115000	567146750	42500	42500	42500	42500	25
542	20231011	114900	566084250	42400	42500	42500	42400	2
543	20231011	114800	565999350	42400	42400	42400	42400	0
544	20231011	114700	565999350	42400	42500	42500	42400	2
545	20231011	114600	565914450	42500	42500	42500	42500	1
546	20231011	114500	565871950	42500	42350	42500	42350	25
547	20231011	114400	564811950	42350	42450	42450	42350	494
548	20231011	114300	543862450	42500	42450	42500	42450	123
549	20231011	114200	538639950	42450	42500	42500	42450	12
550	20231011	114100	538130000	42500	42450	42500	42450	2
551	20231011	114000	538045050	42500	42500	42500	42500	0
552	20231011	113900	538045050	42500	42550	42550	42500	980
553	20231011	113800	496387350	42550	42550	42550	42550	0
554	20231011	113700	496387350	42550	42550	42550	42550	0
555	20231011	113600	496387350	42550	42550	42550	42550	1
556	20231011	113500	496344800	42550	42550	42550	42550	1
557	20231011	113400	496302250	42600	42600	42600	42600	1
558	20231011	113300	496259650	42600	42600	42600	42600	50
559	20231011	113200	494129650	42550	42600	42600	42550	3
560	20231011	113100	494001900	42550	42550	42550	42550	52
561	20231011	113000	491789300	42550	42550	42550	42550	0
562	20231011	112900	491789300	42550	42550	42550	42550	0
563	20231011	112800	491789300	42550	42550	42550	42550	1
564	20231011	112700	491746750	42550	42550	42550	42550	0
565	20231011	112600	491746750	42550	42550	42550	42550	0
566	20231011	112500	491746750	42550	42550	42550	42550	0
567	20231011	112400	491746750	42550	42550	42550	42550	2
568	20231011	112300	491661650	42550	42550	42550	42550	0
569	20231011	112200	491661650	42550	42550	42550	42550	2
570	20231011	112100	491576550	42550	42550	42550	42550	1
571	20231011	112000	491534000	42550	42500	42550	42500	15
572	20231011	111900	490896050	42500	42550	42550	42500	102
573	20231011	111800	486561000	42500	42500	42500	42500	5
574	20231011	111700	486348500	42550	42550	42550	42550	0
575	20231011	111600	486348500	42550	42550	42550	42550	12
576	20231011	111500	485837900	42500	42550	42550	42500	11
577	20231011	111400	485369900	42500	42600	42600	42500	621
578	20231011	111300	458939100	42600	42600	42600	42600	0
579	20231011	111200	458939100	42600	42600	42600	42600	7
580	20231011	111100	458640900	42600	42600	42600	42600	1
581	20231011	111000	458598300	42600	42600	42600	42600	17
582	20231011	110900	457874100	42650	42650	42650	42650	0
583	20231011	110800	457874100	42650	42650	42650	42650	64
584	20231011	110700	455144500	42650	42550	42650	42550	3
585	20231011	110600	455016750	42650	42650	42650	42650	3
586	20231011	110500	454888800	42650	42650	42650	42550	645
587	20231011	110400	427408550	42650	42650	42650	42650	0
588	20231011	110300	427408550	42650	42600	42650	42600	53
589	20231011	110200	425150200	42600	42600	42650	42600	110
590	20231011	110100	420463750	42650	42650	42650	42650	1
591	20231011	110000	420421100	42600	42600	42600	42600	0
592	20231011	105900	420421100	42600	42600	42600	42600	0
593	20231011	105800	420421100	42600	42600	42600	42550	40
594	20231011	105700	418717150	42550	42550	42550	42550	0
595	20231011	105600	418717150	42550	42550	42550	42550	0
596	20231011	105500	418717150	42550	42550	42550	42550	7
597	20231011	105400	418419300	42550	42550	42550	42550	7
598	20231011	105300	418121450	42550	42600	42600	42550	62
599	20231011	105200	415480550	42600	42600	42600	42600	0
600	20231011	105100	415480550	42600	42600	42600	42600	5
601	20231011	105000	415267550	42600	42650	42650	42600	35
602	20231011	104900	413775300	42700	42700	42700	42700	100
603	20231011	104800	409505300	42600	42600	42600	42600	0
604	20231011	104700	409505300	42600	42600	42600	42600	1
605	20231011	104600	409462700	42600	42600	42600	42600	2
606	20231011	104500	409377500	42600	42600	42600	42600	13
607	20231011	104400	408823700	42550	42550	42550	42550	0
608	20231011	104300	408823700	42550	42550	42550	42550	0
609	20231011	104200	408823700	42550	42550	42550	42550	1
610	20231011	104100	408781150	42550	42600	42600	42550	425
611	20231011	104000	390686000	42600	42600	42600	42600	0
612	20231011	103900	390686000	42600	42600	42600	42600	1
613	20231011	103800	390643400	42650	42650	42650	42650	106
614	20231011	103700	386122500	42650	42650	42650	42650	7
615	20231011	103600	385823950	42650	42650	42650	42650	6
616	20231011	103500	385568050	42650	42650	42650	42650	130
617	20231011	103400	380023550	42650	42700	42700	42650	100
618	20231011	103300	375753900	42750	42900	42900	42750	1109
619	20231011	103200	328244250	42950	42950	42950	42950	240
620	20231011	103100	317936250	43000	43000	43000	43000	163
621	20231011	103000	310927250	42950	42950	42950	42950	0
622	20231011	102900	310927250	42950	42950	42950	42950	1
623	20231011	102800	310884300	42950	42950	42950	42950	220
624	20231011	102700	301435300	42900	42900	42900	42900	1
625	20231011	102600	301392400	42900	42850	42900	42850	249
626	20231011	102500	290710750	42800	42800	42800	42800	1
627	20231011	102400	290667950	42900	42900	42900	42900	1
628	20231011	102300	290625050	42750	42750	42750	42750	0
629	20231011	102200	290625050	42750	42800	42900	42750	131
630	20231011	102100	285010100	42800	42800	42800	42800	101
631	20231011	102000	280687300	42800	42800	42800	42800	20
632	20231011	101900	279831300	42850	42800	42850	42800	12
633	20231011	101800	279317400	42700	42700	42700	42700	1
634	20231011	101700	279274700	42700	42700	42700	42700	0
635	20231011	101600	279274700	42700	42700	42700	42700	1
636	20231011	101500	279232000	42800	42750	42800	42750	122
637	20231011	101400	274015950	42750	42750	42750	42750	3
638	20231011	101300	273887700	42750	42750	42750	42750	16
639	20231011	101200	273203700	42750	42700	42750	42700	11
640	20231011	101100	272733500	42700	42700	42700	42700	18
641	20231011	101000	271964900	42700	42700	42700	42700	0
642	20231011	100900	271964900	42700	42750	42750	42700	50
643	20231011	100800	269829050	42750	42750	42750	42750	1
644	20231011	100700	269786300	42750	42750	42750	42750	0
645	20231011	100600	269786300	42750	42750	42750	42750	1
646	20231011	100500	269743550	42850	42850	42850	42850	0
647	20231011	100400	269743550	42850	42700	42850	42700	123
648	20231011	100300	264473150	42850	42850	42850	42850	0
649	20231011	100200	264473150	42850	42850	42850	42850	12
650	20231011	100100	263958950	42800	42800	42800	42800	240
651	20231011	100000	253686950	42650	42700	42800	42650	51
652	20231011	095900	251509900	42700	42700	42700	42700	1
653	20231011	095800	251467200	42750	42750	42750	42750	111
654	20231011	095700	246721950	42750	42750	42750	42750	9
655	20231011	095600	246337200	42750	42700	42750	42700	62
656	20231011	095500	243689700	42600	42700	42700	42600	4
657	20231011	095400	243519000	42600	42600	42600	42600	1
658	20231011	095300	243476400	42650	42700	42700	42650	32
659	20231011	095200	242110600	42600	42600	42600	42600	0
660	20231011	095100	242110600	42600	42600	42600	42600	1
661	20231011	095000	242068000	42600	42600	42600	42600	0
662	20231011	094900	242068000	42600	42550	42600	42550	3
663	20231011	094800	241940250	42550	42550	42550	42550	0
664	20231011	094700	241940250	42550	42550	42550	42550	1
665	20231011	094600	241897700	42600	42650	42650	42600	50
666	20231011	094500	239766000	42600	42600	42600	42600	1
667	20231011	094400	239723400	42600	42600	42600	42600	0
668	20231011	094300	239723400	42600	42550	42650	42550	667
669	20231011	094200	211338800	42600	42600	42600	42600	177
670	20231011	094100	203798600	42650	42750	42750	42650	201
671	20231011	094000	195219600	42800	42800	42800	42800	0
672	20231011	093900	195219600	42800	42800	42800	42800	130
673	20231011	093800	189655600	42800	42800	42900	42800	4
674	20231011	093700	189484200	42900	42900	42900	42900	0
675	20231011	093600	189484200	42900	42900	42900	42900	3
676	20231011	093500	189355500	42800	42800	42800	42800	3
677	20231011	093400	189227100	42800	42850	42900	42800	3
678	20231011	093300	189098550	42800	42850	42850	42800	2
679	20231011	093200	189012900	42850	42850	42850	42850	0
680	20231011	093100	189012900	42850	42800	42850	42800	31
681	20231011	093000	187684600	42750	42800	42800	42750	21
682	20231011	092900	186785850	42850	42850	42850	42850	0
683	20231011	092800	186785850	42850	42750	42850	42750	6
684	20231011	092700	186529250	42750	42750	42750	42750	0
685	20231011	092600	186529250	42750	42850	42850	42750	3
686	20231011	092500	186400900	42800	42800	42800	42800	0
687	20231011	092400	186400900	42800	42800	42800	42800	19
688	20231011	092300	185587700	42800	42800	42800	42800	0
689	20231011	092200	185587700	42800	42800	42800	42800	12
690	20231011	092100	185074100	42850	42850	42850	42850	51
691	20231011	092000	182888750	42850	42700	42850	42700	223
692	20231011	091900	173358250	42700	42650	42700	42650	21
693	20231011	091800	172462100	42650	42650	42650	42650	19
694	20231011	091700	171651750	42650	42700	42700	42650	2
695	20231011	091600	171566400	42600	42600	42600	42600	0
696	20231011	091500	171566400	42600	42700	42700	42600	54
697	20231011	091400	169263900	42700	42700	42700	42700	0
698	20231011	091300	169263900	42700	42700	42700	42700	12
699	20231011	091200	168751500	42700	42700	42700	42700	11
700	20231011	091100	168281800	42650	42650	42650	42650	5
701	20231011	091000	168068550	42600	42600	42650	42550	75
702	20231011	090900	164873500	42550	42750	42750	42550	125
703	20231011	090800	159542050	42800	42850	42850	42800	62
704	20231011	090700	156887850	42850	42800	42900	42800	278
705	20231011	090600	144974300	42750	42800	42800	42750	9
706	20231011	090500	144589300	42800	42900	42900	42800	53
707	20231011	090400	142316500	43000	43000	43000	43000	2
708	20231011	090300	142230500	43050	42750	43150	42750	2204
709	20231011	090200	47517700	42650	42650	42650	42650	18
710	20231011	090100	46750000	42650	42550	42650	42550	432
711	20231011	090000	28346850	42550	41950	42600	41950	670