KissMeData/357780/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205300	5490975000	223000	223000	223000	223000	1397
3	20231010	205200	5490975000	223000	223000	223000	223000	0
4	20231010	205100	5490975000	223000	223000	223000	223000	0
5	20231010	205000	5490975000	223000	223000	223000	223000	0
6	20231010	204900	5490975000	223000	223000	223000	223000	0
7	20231010	204800	5490975000	223000	223000	223000	223000	0
8	20231010	204700	5490975000	223000	223000	223000	223000	0
9	20231010	204600	5490975000	223000	223000	223000	223000	0
10	20231010	204500	5490975000	223000	223000	223000	223000	0
11	20231010	204400	5490975000	223000	223000	223000	223000	0
12	20231010	204300	5490975000	223000	223000	223000	223000	0
13	20231010	204200	5490975000	223000	223000	223000	223000	0
14	20231010	204100	5490975000	223000	223000	223000	223000	0
15	20231010	204000	5490975000	223000	223000	223000	223000	0
16	20231010	203900	5490975000	223000	223000	223000	223000	0
17	20231010	203800	5490975000	223000	223000	223000	223000	0
18	20231010	203700	5490975000	223000	223000	223000	223000	0
19	20231010	203600	5490975000	223000	223000	223000	223000	0
20	20231010	203500	5490975000	223000	223000	223000	223000	0
21	20231010	203400	5490975000	223000	223000	223000	223000	0
22	20231010	203300	5490975000	223000	223000	223000	223000	0
23	20231010	203200	5490975000	223000	223000	223000	223000	0
24	20231010	203100	5490975000	223000	223000	223000	223000	0
25	20231010	203000	5490975000	223000	223000	223000	223000	0
26	20231010	202900	5490975000	223000	223000	223000	223000	0
27	20231010	202800	5490975000	223000	223000	223000	223000	0
28	20231010	202700	5490975000	223000	223000	223000	223000	0
29	20231010	202600	5490975000	223000	223000	223000	223000	0
30	20231010	202500	5490975000	223000	223000	223000	223000	0
31	20231010	202400	5490975000	223000	223000	223000	223000	0
32	20231010	202300	5490975000	223000	223000	223000	223000	1397
33	20231010	202200	5490975000	223000	223000	223000	223000	0
34	20231010	202100	5490975000	223000	223000	223000	223000	0
35	20231010	202000	5490975000	223000	223000	223000	223000	0
36	20231010	201900	5490975000	223000	223000	223000	223000	0
37	20231010	201800	5490975000	223000	223000	223000	223000	0
38	20231010	201700	5490975000	223000	223000	223000	223000	0
39	20231010	201600	5490975000	223000	223000	223000	223000	0
40	20231010	201500	5490975000	223000	223000	223000	223000	0
41	20231010	201400	5490975000	223000	223000	223000	223000	0
42	20231010	201300	5490975000	223000	223000	223000	223000	0
43	20231010	201200	5490975000	223000	223000	223000	223000	0
44	20231010	201100	5490975000	223000	223000	223000	223000	0
45	20231010	201000	5490975000	223000	223000	223000	223000	0
46	20231010	200900	5490975000	223000	223000	223000	223000	0
47	20231010	200800	5490975000	223000	223000	223000	223000	0
48	20231010	200700	5490975000	223000	223000	223000	223000	0
49	20231010	200600	5490975000	223000	223000	223000	223000	0
50	20231010	200500	5490975000	223000	223000	223000	223000	0
51	20231010	200400	5490975000	223000	223000	223000	223000	0
52	20231010	200300	5490975000	223000	223000	223000	223000	0
53	20231010	200200	5490975000	223000	223000	223000	223000	0
54	20231010	200100	5490975000	223000	223000	223000	223000	0
55	20231010	200000	5490975000	223000	223000	223000	223000	0
56	20231010	195900	5490975000	223000	223000	223000	223000	0
57	20231010	195800	5490975000	223000	223000	223000	223000	0
58	20231010	195700	5490975000	223000	223000	223000	223000	0
59	20231010	195600	5490975000	223000	223000	223000	223000	0
60	20231010	195500	5490975000	223000	223000	223000	223000	0
61	20231010	195400	5490975000	223000	223000	223000	223000	0
62	20231010	195300	5490975000	223000	223000	223000	223000	1397
63	20231010	195200	5490975000	223000	223000	223000	223000	0
64	20231010	195100	5490975000	223000	223000	223000	223000	0
65	20231010	195000	5490975000	223000	223000	223000	223000	0
66	20231010	194900	5490975000	223000	223000	223000	223000	0
67	20231010	194800	5490975000	223000	223000	223000	223000	0
68	20231010	194700	5490975000	223000	223000	223000	223000	0
69	20231010	194600	5490975000	223000	223000	223000	223000	0
70	20231010	194500	5490975000	223000	223000	223000	223000	0
71	20231010	194400	5490975000	223000	223000	223000	223000	0
72	20231010	194300	5490975000	223000	223000	223000	223000	0
73	20231010	194200	5490975000	223000	223000	223000	223000	0
74	20231010	194100	5490975000	223000	223000	223000	223000	0
75	20231010	194000	5490975000	223000	223000	223000	223000	0
76	20231010	193900	5490975000	223000	223000	223000	223000	0
77	20231010	193800	5490975000	223000	223000	223000	223000	0
78	20231010	193700	5490975000	223000	223000	223000	223000	0
79	20231010	193600	5490975000	223000	223000	223000	223000	0
80	20231010	193500	5490975000	223000	223000	223000	223000	0
81	20231010	193400	5490975000	223000	223000	223000	223000	0
82	20231010	193300	5490975000	223000	223000	223000	223000	0
83	20231010	193200	5490975000	223000	223000	223000	223000	0
84	20231010	193100	5490975000	223000	223000	223000	223000	0
85	20231010	193000	5490975000	223000	223000	223000	223000	0
86	20231010	192900	5490975000	223000	223000	223000	223000	0
87	20231010	192800	5490975000	223000	223000	223000	223000	0
88	20231010	192700	5490975000	223000	223000	223000	223000	0
89	20231010	192600	5490975000	223000	223000	223000	223000	0
90	20231010	192500	5490975000	223000	223000	223000	223000	0
91	20231010	192400	5490975000	223000	223000	223000	223000	0
92	20231010	192300	5490975000	223000	223000	223000	223000	1397
93	20231010	192200	5490975000	223000	223000	223000	223000	0
94	20231010	192100	5490975000	223000	223000	223000	223000	0
95	20231010	192000	5490975000	223000	223000	223000	223000	0
96	20231010	191900	5490975000	223000	223000	223000	223000	0
97	20231010	191800	5490975000	223000	223000	223000	223000	0
98	20231010	191700	5490975000	223000	223000	223000	223000	0
99	20231010	191600	5490975000	223000	223000	223000	223000	0
100	20231010	191500	5490975000	223000	223000	223000	223000	0
101	20231010	191400	5490975000	223000	223000	223000	223000	0
102	20231010	191300	5490975000	223000	223000	223000	223000	0
103	20231010	191200	5490975000	223000	223000	223000	223000	0
104	20231010	191100	5490975000	223000	223000	223000	223000	0
105	20231010	191000	5490975000	223000	223000	223000	223000	0
106	20231010	190900	5490975000	223000	223000	223000	223000	0
107	20231010	190800	5490975000	223000	223000	223000	223000	0
108	20231010	190700	5490975000	223000	223000	223000	223000	0
109	20231010	190600	5490975000	223000	223000	223000	223000	0
110	20231010	190500	5490975000	223000	223000	223000	223000	0
111	20231010	190400	5490975000	223000	223000	223000	223000	0
112	20231010	190300	5490975000	223000	223000	223000	223000	0
113	20231010	190200	5490975000	223000	223000	223000	223000	0
114	20231010	190100	5490975000	223000	223000	223000	223000	0
115	20231010	190000	5490975000	223000	223000	223000	223000	0
116	20231010	185900	5490975000	223000	223000	223000	223000	0
117	20231010	185800	5490975000	223000	223000	223000	223000	0
118	20231010	185700	5490975000	223000	223000	223000	223000	0
119	20231010	185600	5490975000	223000	223000	223000	223000	0
120	20231010	185500	5490975000	223000	223000	223000	223000	0
121	20231010	185400	5490975000	223000	223000	223000	223000	0
122	20231010	185300	5490975000	223000	223000	223000	223000	1397
123	20231010	185200	5490975000	223000	223000	223000	223000	0
124	20231010	185100	5490975000	223000	223000	223000	223000	0
125	20231010	185000	5490975000	223000	223000	223000	223000	0
126	20231010	184900	5490975000	223000	223000	223000	223000	0
127	20231010	184800	5490975000	223000	223000	223000	223000	0
128	20231010	184700	5490975000	223000	223000	223000	223000	0
129	20231010	184600	5490975000	223000	223000	223000	223000	0
130	20231010	184500	5490975000	223000	223000	223000	223000	0
131	20231010	184400	5490975000	223000	223000	223000	223000	0
132	20231010	184300	5490975000	223000	223000	223000	223000	0
133	20231010	184200	5490975000	223000	223000	223000	223000	0
134	20231010	184100	5490975000	223000	223000	223000	223000	0
135	20231010	184000	5490975000	223000	223000	223000	223000	0
136	20231010	183900	5490975000	223000	223000	223000	223000	0
137	20231010	183800	5490975000	223000	223000	223000	223000	0
138	20231010	183700	5490975000	223000	223000	223000	223000	0
139	20231010	183600	5490975000	223000	223000	223000	223000	0
140	20231010	183500	5490975000	223000	223000	223000	223000	0
141	20231010	183400	5490975000	223000	223000	223000	223000	0
142	20231010	183300	5490975000	223000	223000	223000	223000	0
143	20231010	183200	5490975000	223000	223000	223000	223000	0
144	20231010	183100	5490975000	223000	223000	223000	223000	0
145	20231010	183000	5490975000	223000	223000	223000	223000	0
146	20231010	182900	5490975000	223000	223000	223000	223000	0
147	20231010	182800	5490975000	223000	223000	223000	223000	0
148	20231010	182700	5490975000	223000	223000	223000	223000	0
149	20231010	182600	5490975000	223000	223000	223000	223000	0
150	20231010	182500	5490975000	223000	223000	223000	223000	0
151	20231010	182400	5490975000	223000	223000	223000	223000	0
152	20231010	182300	5490975000	223000	223000	223000	223000	1397
153	20231010	182200	5490975000	223000	223000	223000	223000	0
154	20231010	182100	5490975000	223000	223000	223000	223000	0
155	20231010	182000	5490975000	223000	223000	223000	223000	0
156	20231010	181900	5490975000	223000	223000	223000	223000	0
157	20231010	181800	5490975000	223000	223000	223000	223000	0
158	20231010	181700	5490975000	223000	223000	223000	223000	0
159	20231010	181600	5490975000	223000	223000	223000	223000	0
160	20231010	181500	5490975000	223000	223000	223000	223000	0
161	20231010	181400	5490975000	223000	223000	223000	223000	0
162	20231010	181300	5490975000	223000	223000	223000	223000	0
163	20231010	181200	5490975000	223000	223000	223000	223000	0
164	20231010	181100	5490975000	223000	223000	223000	223000	0
165	20231010	181000	5490975000	223000	223000	223000	223000	0
166	20231010	180900	5490975000	223000	223000	223000	223000	0
167	20231010	180800	5490975000	223000	223000	223000	223000	0
168	20231010	180700	5490975000	223000	223000	223000	223000	0
169	20231010	180600	5490975000	223000	223000	223000	223000	0
170	20231010	180500	5490975000	223000	223000	223000	223000	0
171	20231010	180400	5490975000	223000	223000	223000	223000	0
172	20231010	180300	5490975000	223000	223000	223000	223000	0
173	20231010	180200	5490975000	223000	223000	223000	223000	0
174	20231010	180100	5490975000	223000	223000	223000	223000	0
175	20231010	180000	5490975000	223000	223000	223000	223000	0
176	20231010	175900	5490975000	223000	223000	223000	223000	0
177	20231010	175800	5490975000	223000	223000	223000	223000	0
178	20231010	175700	5490975000	223000	223000	223000	223000	0
179	20231010	175600	5490975000	223000	223000	223000	223000	0
180	20231010	175500	5490975000	223000	223000	223000	223000	0
181	20231010	175400	5490975000	223000	223000	223000	223000	0
182	20231010	175300	5490975000	223000	223000	223000	223000	1397
183	20231010	175200	5490975000	223000	223000	223000	223000	0
184	20231010	175100	5490975000	223000	223000	223000	223000	0
185	20231010	175000	5490975000	223000	223000	223000	223000	0
186	20231010	174900	5490975000	223000	223000	223000	223000	0
187	20231010	174800	5490975000	223000	223000	223000	223000	0
188	20231010	174700	5490975000	223000	223000	223000	223000	0
189	20231010	174600	5490975000	223000	223000	223000	223000	0
190	20231010	174500	5490975000	223000	223000	223000	223000	0
191	20231010	174400	5490975000	223000	223000	223000	223000	0
192	20231010	174300	5490975000	223000	223000	223000	223000	0
193	20231010	174200	5490975000	223000	223000	223000	223000	0
194	20231010	174100	5490975000	223000	223000	223000	223000	0
195	20231010	174000	5490975000	223000	223000	223000	223000	0
196	20231010	173900	5490975000	223000	223000	223000	223000	0
197	20231010	173800	5490975000	223000	223000	223000	223000	0
198	20231010	173700	5490975000	223000	223000	223000	223000	0
199	20231010	173600	5490975000	223000	223000	223000	223000	0
200	20231010	173500	5490975000	223000	223000	223000	223000	0
201	20231010	173400	5490975000	223000	223000	223000	223000	0
202	20231010	173300	5490975000	223000	223000	223000	223000	0
203	20231010	173200	5490975000	223000	223000	223000	223000	0
204	20231010	173100	5490975000	223000	223000	223000	223000	0
205	20231010	173000	5490975000	223000	223000	223000	223000	0
206	20231010	172900	5490975000	223000	223000	223000	223000	0
207	20231010	172800	5490975000	223000	223000	223000	223000	0
208	20231010	172700	5490975000	223000	223000	223000	223000	0
209	20231010	172600	5490975000	223000	223000	223000	223000	0
210	20231010	172500	5490975000	223000	223000	223000	223000	0
211	20231010	172400	5490975000	223000	223000	223000	223000	0
212	20231010	172300	5490975000	223000	223000	223000	223000	1397
213	20231010	172200	5490975000	223000	223000	223000	223000	0
214	20231010	172100	5490975000	223000	223000	223000	223000	0
215	20231010	172000	5490975000	223000	223000	223000	223000	0
216	20231010	171900	5490975000	223000	223000	223000	223000	0
217	20231010	171800	5490975000	223000	223000	223000	223000	0
218	20231010	171700	5490975000	223000	223000	223000	223000	0
219	20231010	171600	5490975000	223000	223000	223000	223000	0
220	20231010	171500	5490975000	223000	223000	223000	223000	0
221	20231010	171400	5490975000	223000	223000	223000	223000	0
222	20231010	171300	5490975000	223000	223000	223000	223000	0
223	20231010	171200	5490975000	223000	223000	223000	223000	0
224	20231010	171100	5490975000	223000	223000	223000	223000	0
225	20231010	171000	5490975000	223000	223000	223000	223000	0
226	20231010	170900	5490975000	223000	223000	223000	223000	0
227	20231010	170800	5490975000	223000	223000	223000	223000	0
228	20231010	170700	5490975000	223000	223000	223000	223000	0
229	20231010	170600	5490975000	223000	223000	223000	223000	0
230	20231010	170500	5490975000	223000	223000	223000	223000	0
231	20231010	170400	5490975000	223000	223000	223000	223000	0
232	20231010	170300	5490975000	223000	223000	223000	223000	0
233	20231010	170200	5490975000	223000	223000	223000	223000	0
234	20231010	170100	5490975000	223000	223000	223000	223000	0
235	20231010	170000	5490975000	223000	223000	223000	223000	0
236	20231010	165900	5490975000	223000	223000	223000	223000	0
237	20231010	165800	5490975000	223000	223000	223000	223000	0
238	20231010	165700	5490975000	223000	223000	223000	223000	0
239	20231010	165600	5490975000	223000	223000	223000	223000	0
240	20231010	165500	5490975000	223000	223000	223000	223000	0
241	20231010	165400	5490975000	223000	223000	223000	223000	0
242	20231010	165300	5490975000	223000	223000	223000	223000	1397
243	20231010	165200	5490975000	223000	223000	223000	223000	0
244	20231010	165100	5490975000	223000	223000	223000	223000	0
245	20231010	165000	5490975000	223000	223000	223000	223000	0
246	20231010	164900	5490975000	223000	223000	223000	223000	0
247	20231010	164800	5490975000	223000	223000	223000	223000	0
248	20231010	164700	5490975000	223000	223000	223000	223000	0
249	20231010	164600	5490975000	223000	223000	223000	223000	0
250	20231010	164500	5490975000	223000	223000	223000	223000	0
251	20231010	164400	5490975000	223000	223000	223000	223000	0
252	20231010	164300	5490975000	223000	223000	223000	223000	0
253	20231010	164200	5490975000	223000	223000	223000	223000	0
254	20231010	164100	5490975000	223000	223000	223000	223000	0
255	20231010	164000	5490975000	223000	223000	223000	223000	0
256	20231010	163900	5490975000	223000	223000	223000	223000	0
257	20231010	163800	5490975000	223000	223000	223000	223000	0
258	20231010	163700	5490975000	223000	223000	223000	223000	0
259	20231010	163600	5490975000	223000	223000	223000	223000	0
260	20231010	163500	5490975000	223000	223000	223000	223000	0
261	20231010	163400	5490975000	223000	223000	223000	223000	0
262	20231010	163300	5490975000	223000	223000	223000	223000	0
263	20231010	163200	5490975000	223000	223000	223000	223000	0
264	20231010	163100	5490975000	223000	223000	223000	223000	0
265	20231010	163000	5490975000	223000	223000	223000	223000	0
266	20231010	162900	5490975000	223000	223000	223000	223000	0
267	20231010	162800	5490975000	223000	223000	223000	223000	0
268	20231010	162700	5490975000	223000	223000	223000	223000	0
269	20231010	162600	5490975000	223000	223000	223000	223000	0
270	20231010	162500	5490975000	223000	223000	223000	223000	0
271	20231010	162400	5490975000	223000	223000	223000	223000	0
272	20231010	162300	5490975000	223000	223000	223000	223000	1397
273	20231010	162200	5490975000	223000	223000	223000	223000	0
274	20231010	162100	5490975000	223000	223000	223000	223000	0
275	20231010	162000	5490975000	223000	223000	223000	223000	0
276	20231010	161900	5490975000	223000	223000	223000	223000	0
277	20231010	161800	5490975000	223000	223000	223000	223000	0
278	20231010	161700	5490975000	223000	223000	223000	223000	0
279	20231010	161600	5490975000	223000	223000	223000	223000	0
280	20231010	161500	5490975000	223000	223000	223000	223000	0
281	20231010	161400	5490975000	223000	223000	223000	223000	0
282	20231010	161300	5490975000	223000	223000	223000	223000	0
283	20231010	161200	5490975000	223000	223000	223000	223000	0
284	20231010	161100	5490975000	223000	223000	223000	223000	0
285	20231010	161000	5490975000	223000	223000	223000	223000	0
286	20231010	160900	5490975000	223000	223000	223000	223000	0
287	20231010	160800	5490975000	223000	223000	223000	223000	0
288	20231010	160700	5490975000	223000	223000	223000	223000	0
289	20231010	160600	5490975000	223000	223000	223000	223000	0
290	20231010	160500	5490975000	223000	223000	223000	223000	0
291	20231010	160400	5490975000	223000	223000	223000	223000	0
292	20231010	160300	5490975000	223000	223000	223000	223000	0
293	20231010	160200	5490975000	223000	223000	223000	223000	0
294	20231010	160100	5490975000	223000	223000	223000	223000	0
295	20231010	160000	5490975000	223000	223000	223000	223000	0
296	20231010	155900	5490975000	223000	223000	223000	223000	0
297	20231010	155800	5490975000	223000	223000	223000	223000	0
298	20231010	155700	5490975000	223000	223000	223000	223000	0
299	20231010	155600	5490975000	223000	223000	223000	223000	0
300	20231010	155500	5490975000	223000	223000	223000	223000	0
301	20231010	155400	5490975000	223000	223000	223000	223000	0
302	20231010	155300	5490975000	223000	223000	223000	223000	1397
303	20231010	155200	5490975000	223000	223000	223000	223000	0
304	20231010	155100	5490975000	223000	223000	223000	223000	0
305	20231010	155000	5490975000	223000	223000	223000	223000	0
306	20231010	154900	5490975000	223000	223000	223000	223000	0
307	20231010	154800	5490975000	223000	223000	223000	223000	0
308	20231010	154700	5490975000	223000	223000	223000	223000	0
309	20231010	154600	5490975000	223000	223000	223000	223000	0
310	20231010	154500	5490975000	223000	223000	223000	223000	0
311	20231010	154400	5490975000	223000	223000	223000	223000	0
312	20231010	154300	5490975000	223000	223000	223000	223000	0
313	20231010	154200	5490975000	223000	223000	223000	223000	0
314	20231010	154100	5490975000	223000	223000	223000	223000	0
315	20231010	154000	5490975000	223000	223000	223000	223000	0
316	20231010	153900	5490975000	223000	223000	223000	223000	0
317	20231010	153800	5490975000	223000	223000	223000	223000	0
318	20231010	153700	5490975000	223000	223000	223000	223000	0
319	20231010	153600	5490975000	223000	223000	223000	223000	0
320	20231010	153500	5490975000	223000	223000	223000	223000	0
321	20231010	153400	5490975000	223000	223000	223000	223000	0
322	20231010	153300	5490975000	223000	223000	223000	223000	0
323	20231010	153200	5490975000	223000	223000	223000	223000	0
324	20231010	153100	5490975000	223000	223000	223000	223000	0
325	20231010	153000	5490975000	223000	223000	223000	223000	1397
326	20231010	152900	5179444000	223000	223000	223000	223000	0
327	20231010	152800	5179444000	223000	223000	223000	223000	0
328	20231010	152700	5179444000	223000	223000	223000	223000	0
329	20231010	152600	5179444000	223000	223000	223000	223000	0
330	20231010	152500	5179444000	223000	223000	223000	223000	0
331	20231010	152400	5179444000	223000	223000	223000	223000	0
332	20231010	152300	5179444000	223000	223000	223000	223000	0
333	20231010	152200	5179444000	223000	223000	223000	223000	0
334	20231010	152100	5179444000	223000	223000	223000	223000	0
335	20231010	152000	5179444000	223000	223000	223000	223000	0
336	20231010	151900	5179444000	223000	223000	223000	222500	26
337	20231010	151800	5173654500	223000	223000	223000	223000	2
338	20231010	151700	5173208500	222500	222500	222500	222500	55
339	20231010	151600	5160971000	222500	222500	223000	222500	26
340	20231010	151500	5155185500	223000	223000	223000	222000	316
341	20231010	151400	5084872000	223000	223000	223000	223000	131
342	20231010	151300	5055659000	223000	223000	223500	223000	137
343	20231010	151200	5025107000	223500	223000	223500	223000	29
344	20231010	151100	5018629500	223000	223500	223500	223000	113
345	20231010	151000	4993424000	223500	223000	224000	223000	40
346	20231010	150900	4984484000	223000	223000	223500	223000	136
347	20231010	150800	4954102500	223000	223000	223000	223000	49
348	20231010	150700	4943175500	223500	223000	223500	223000	61
349	20231010	150600	4929561000	222500	223000	223500	222500	83
350	20231010	150500	4911067000	223500	224000	224000	223000	75
351	20231010	150400	4894305500	223500	223500	223500	223500	62
352	20231010	150300	4880448500	223000	223500	223500	223000	35
353	20231010	150200	4872630000	223500	223500	223500	223500	71
354	20231010	150100	4856761500	223500	223500	223500	223500	50
355	20231010	150000	4845586500	223500	222500	223500	222500	164
356	20231010	145900	4809003500	222500	222500	223000	222500	124
357	20231010	145800	4781385000	222500	222500	223000	222500	123
358	20231010	145700	4754015000	222500	222000	223000	222000	196
359	20231010	145600	4710382000	223000	222500	223000	222500	216
360	20231010	145500	4662295500	222500	222500	222500	222000	16
361	20231010	145400	4658738500	222500	222500	223000	222500	186
362	20231010	145300	4617333000	223000	223000	223000	223000	151
363	20231010	145200	4583660000	223500	223000	223500	222500	53
364	20231010	145100	4571843000	223000	223000	223500	222500	170
365	20231010	145000	4533931500	223500	223000	223500	223000	39
366	20231010	144900	4525234000	223000	223500	223500	223000	28
367	20231010	144800	4518976500	223500	223000	223500	223000	193
368	20231010	144700	4475886000	223000	223000	223000	223000	21
369	20231010	144600	4471203000	223500	223500	224000	223000	85
370	20231010	144500	4452212000	223500	223000	224000	223000	320
371	20231010	144400	4380653000	223000	223000	223000	223000	27
372	20231010	144300	4374632000	223000	223500	223500	223000	66
373	20231010	144200	4359882500	223500	223500	223500	223500	50
374	20231010	144100	4348707500	223500	223500	223500	223500	27
375	20231010	144000	4342673000	224000	223500	224000	223000	58
376	20231010	143900	4329708000	223500	223000	223500	223000	83
377	20231010	143800	4311187000	223000	223000	223000	223000	40
378	20231010	143700	4302267000	223000	223000	223000	222500	53
379	20231010	143600	4290451000	223000	222500	223500	222500	60
380	20231010	143500	4277081000	222500	223000	223500	222500	114
381	20231010	143400	4251662500	223000	223000	223500	222500	55
382	20231010	143300	4239409000	223000	223000	223000	222500	83
383	20231010	143200	4220914000	223500	223500	223500	222500	159
384	20231010	143100	4185471000	223500	223500	224000	223500	60
385	20231010	143000	4172060000	223500	222500	223500	222500	380
386	20231010	142900	4087219500	222500	222500	223000	222500	43
387	20231010	142800	4077647000	222500	222500	223000	222500	39
388	20231010	142700	4068962000	222500	222500	223000	222000	173
389	20231010	142600	4030422500	223000	222500	223000	222500	38
390	20231010	142500	4021963500	222500	222500	222500	222500	24
391	20231010	142400	4016623500	222500	223000	223000	222000	686
392	20231010	142300	3863804500	223000	223000	223500	223000	70
393	20231010	142200	3848193000	223000	223000	223500	223000	24
394	20231010	142100	3842840500	223000	223000	223500	223000	154
395	20231010	142000	3808496000	222500	223000	223000	222500	47
396	20231010	141900	3798018000	223000	223000	223500	223000	67
397	20231010	141800	3783076500	223000	223500	223500	223000	24
398	20231010	141700	3777718000	223500	223500	223500	223000	40
399	20231010	141600	3768785500	223500	223000	223500	223000	684
400	20231010	141500	3616177500	223000	223500	223500	223000	111
401	20231010	141400	3591373000	223500	224000	224500	223000	585
402	20231010	141300	3460692500	224000	224000	224000	224000	23
403	20231010	141200	3455540500	224000	224000	224500	224000	27
404	20231010	141100	3449489000	224500	224500	225000	224500	94
405	20231010	141000	3428383500	224500	224500	224500	224500	25
406	20231010	140900	3422771000	224500	224500	225000	224500	32
407	20231010	140800	3415584500	225000	225000	225000	224500	138
408	20231010	140700	3384543000	225000	225500	225500	225000	191
409	20231010	140600	3341517000	226000	225500	226000	225500	30
410	20231010	140500	3334750000	226000	225500	226000	225500	45
411	20231010	140400	3324600500	226000	225500	226000	225500	26
412	20231010	140300	3318735500	226000	225500	226000	225500	32
413	20231010	140200	3311517500	225500	225500	225500	225500	15
414	20231010	140100	3308135000	225500	225500	225500	225000	108
415	20231010	140000	3283787000	225000	225500	225500	225000	50
416	20231010	135900	3272520500	226000	225500	226000	225500	22
417	20231010	135800	3267557500	225500	225500	225500	225500	134
418	20231010	135700	3237340500	225000	225000	225500	225000	33
419	20231010	135600	3229910500	225000	225000	225000	224500	214
420	20231010	135500	3181763500	224500	224500	225000	224500	42
421	20231010	135400	3172333500	225000	225500	225500	225000	55
422	20231010	135300	3159954500	225000	225000	225000	225000	35
423	20231010	135200	3152079500	225500	226000	226000	225500	169
424	20231010	135100	3113940500	226000	227000	227000	226000	70
425	20231010	135000	3098086000	226500	227000	227000	226500	32
426	20231010	134900	3090833500	226500	226500	226500	226500	22
427	20231010	134800	3085850500	227000	226000	227000	226000	38
428	20231010	134700	3077243000	226000	226500	226500	226000	42
429	20231010	134600	3067743000	226500	226000	226500	226000	33
430	20231010	134500	3060283500	226500	226500	226500	226000	29
431	20231010	134400	3053722000	226000	226000	226000	226000	22
432	20231010	134300	3048750000	226500	226000	227000	226000	33
433	20231010	134200	3041279500	226500	227000	227000	226500	30
434	20231010	134100	3034480000	226500	226000	226500	226000	34
435	20231010	134000	3026784000	226000	226000	226500	226000	54
436	20231010	133900	3014573000	226000	226000	226500	226000	14
437	20231010	133800	3011407500	227000	226500	227000	226500	38
438	20231010	133700	3002798000	227000	227000	227000	226500	86
439	20231010	133600	2983315000	226500	227000	227000	226500	30
440	20231010	133500	2976518500	226500	226500	227000	226500	20
441	20231010	133400	2971986500	227000	227000	227000	226500	53
442	20231010	133300	2959972000	226500	227000	227000	226500	33
443	20231010	133200	2952492000	227000	227000	227000	226500	34
444	20231010	133100	2944782000	226500	226000	227000	226000	29
445	20231010	133000	2938215500	227000	227000	227000	226500	31
446	20231010	132900	2931181000	227000	227500	227500	226000	70
447	20231010	132800	2915298500	227500	226000	227500	226000	42
448	20231010	132700	2905781500	226000	227000	227000	226000	41
449	20231010	132600	2896494000	227000	226500	227000	226000	96
450	20231010	132500	2874714000	226500	226000	226500	225500	69
451	20231010	132400	2859116000	225500	225500	225500	225500	25
452	20231010	132300	2853478500	225500	225500	226000	225500	30
453	20231010	132200	2846711000	225500	225500	225500	225500	26
454	20231010	132100	2840848000	225500	226000	226000	225500	26
455	20231010	132000	2834983000	225500	225500	225500	225000	42
456	20231010	131900	2825516500	225500	225000	225500	225000	45
457	20231010	131800	2815377000	225000	225500	225500	225000	77
458	20231010	131700	2798024500	226000	226000	226000	225500	40
459	20231010	131600	2788995000	226000	226000	226000	225500	48
460	20231010	131500	2778152000	226000	226000	226000	225500	26
461	20231010	131400	2772282000	226000	226500	226500	226000	30
462	20231010	131300	2765500500	226000	226500	226500	226000	87
463	20231010	131200	2745818000	226500	227000	227000	226500	36
464	20231010	131100	2737661500	227000	227500	227500	227000	27
465	20231010	131000	2731524000	227000	227000	227500	227000	51
466	20231010	130900	2719926000	227000	227500	227500	227000	60
467	20231010	130800	2706295500	227500	227000	227500	227000	90
468	20231010	130700	2685838500	227000	227500	227500	227000	117
469	20231010	130600	2659231000	227500	228000	228000	227500	38
470	20231010	130500	2650574000	227500	228000	228000	227500	26
471	20231010	130400	2644654500	227500	227500	228000	227500	22
472	20231010	130300	2639648000	227500	228000	228000	227500	39
473	20231010	130200	2630765000	228500	228500	228500	228000	387
474	20231010	130100	2542467000	228500	228500	229000	228500	57
475	20231010	130000	2529439000	228500	229500	229500	228500	13
476	20231010	125900	2526463500	229500	229000	229500	228500	22
477	20231010	125800	2521427500	229500	228500	229500	228500	125
478	20231010	125700	2492834500	229000	229500	229500	228500	16
479	20231010	125600	2489172000	229500	229000	229500	229000	13
480	20231010	125500	2486193500	229500	229000	229500	229000	59
481	20231010	125400	2472668500	229500	229000	229500	229000	9
482	20231010	125300	2470606500	229000	228500	229500	228500	24
483	20231010	125200	2465109000	229000	229000	229500	229000	9
484	20231010	125100	2463047000	229500	228500	229500	228500	28
485	20231010	125000	2456636500	228500	229000	229000	228500	9
486	20231010	124900	2454577000	228500	228500	228500	228500	5
487	20231010	124800	2453434500	229500	228500	229500	228500	20
488	20231010	124700	2448853000	228500	228500	228500	228500	5
489	20231010	124600	2447710500	229000	229000	229000	229000	12
490	20231010	124500	2444962500	228500	229000	229500	228500	27
491	20231010	124400	2438778000	229000	229000	229000	228500	60
492	20231010	124300	2425062000	229000	228500	229500	228500	19
493	20231010	124200	2420709000	229000	228500	229000	228500	19
494	20231010	124100	2416361000	229000	229000	229000	228500	39
495	20231010	124000	2407432000	229000	229000	229500	228500	72
496	20231010	123900	2390943000	229500	229000	229500	229000	25
497	20231010	123800	2385213500	229000	229000	229000	229000	5
498	20231010	123700	2384068500	229000	229000	229500	229000	15
499	20231010	123600	2380631000	229500	229500	229500	229500	8
500	20231010	123500	2378795000	229000	229500	229500	229000	21
501	20231010	123400	2373981000	229000	229000	229000	229000	4
502	20231010	123300	2373065000	229500	229000	229500	229000	14
503	20231010	123200	2369854000	229500	229000	229500	229000	17
504	20231010	123100	2365955500	229500	229000	229500	229000	29
505	20231010	123000	2359305500	229500	229500	229500	229500	0
506	20231010	122900	2359305500	229500	229000	229500	229000	18
507	20231010	122800	2355180500	229000	229500	229500	229000	11
508	20231010	122700	2352658500	229000	229000	229000	229000	0
509	20231010	122600	2352658500	229000	229500	229500	229000	25
510	20231010	122500	2346923500	229500	229000	229500	229000	9
511	20231010	122400	2344860500	229000	229500	229500	229000	12
512	20231010	122300	2342109500	229000	229000	229000	229000	6
513	20231010	122200	2340735500	229000	229500	229500	229000	34
514	20231010	122100	2332935000	229500	229500	229500	229500	0
515	20231010	122000	2332935000	229500	229000	230000	229000	54
516	20231010	121900	2320543500	229500	229500	230000	229500	65
517	20231010	121800	2305625000	230000	229500	230000	229500	16
518	20231010	121700	2301950500	230000	230000	230000	229500	11
519	20231010	121600	2299423500	230000	229500	230000	229500	8
520	20231010	121500	2297586500	230500	230000	230500	229500	71
521	20231010	121400	2281259000	229500	229500	230000	229500	13
522	20231010	121300	2278274500	230000	230000	230000	230000	3
523	20231010	121200	2277584500	230000	230000	230000	229500	15
524	20231010	121100	2274136500	230500	230000	230500	230000	28
525	20231010	121000	2267695000	230000	230000	230000	230000	5
526	20231010	120900	2266545000	230000	230000	230500	230000	22
527	20231010	120800	2261483000	230000	230000	230000	230000	11
528	20231010	120700	2258953000	230500	230500	230500	230500	3
529	20231010	120600	2258261500	230000	230500	230500	230000	13
530	20231010	120500	2255270000	230000	230500	230500	230000	11
531	20231010	120400	2252738000	230500	230500	230500	230000	45
532	20231010	120300	2242380000	230000	230500	230500	230000	38
533	20231010	120200	2233624000	230500	230500	230500	230000	30
534	20231010	120100	2226718500	230500	230500	230500	230500	24
535	20231010	120000	2221186500	230500	230500	230500	230000	27
536	20231010	115900	2214968500	230500	230500	230500	230000	14
537	20231010	115800	2211744500	230500	230500	230500	230000	16
538	20231010	115700	2208059500	230500	230000	231000	230000	61
539	20231010	115600	2194018000	230000	229500	230000	229500	27
540	20231010	115500	2187814000	230000	229500	230000	229500	12
541	20231010	115400	2185056000	230000	229000	230000	229000	13
542	20231010	115300	2182074000	229500	229500	230000	229500	20
543	20231010	115200	2177482000	230000	229500	230000	229000	78
544	20231010	115100	2159579000	230000	230000	230000	229500	10
545	20231010	115000	2157281500	230000	229500	230000	229500	15
546	20231010	114900	2153837000	230000	230000	230000	229500	10
547	20231010	114800	2151537500	230000	230000	230000	230000	12
548	20231010	114700	2148777500	230000	230500	230500	230000	15
549	20231010	114600	2145324500	230000	230000	230000	230000	24
550	20231010	114500	2139804500	230500	230000	230500	230000	16
551	20231010	114400	2136121000	230000	230500	230500	230000	3
552	20231010	114300	2135430000	230500	230500	230500	230000	15
553	20231010	114200	2131977500	230500	230500	230500	230000	11
554	20231010	114100	2129444500	230500	230000	230500	230000	6
555	20231010	114000	2128063500	230500	230500	230500	230000	11
556	20231010	113900	2125531000	230000	230000	230000	230000	10
557	20231010	113800	2123231000	230000	230500	230500	230000	6
558	20231010	113700	2121848500	230000	230000	230000	229500	18
559	20231010	113600	2117710500	230000	229500	230000	229500	83
560	20231010	113500	2098625500	229500	229500	229500	229500	31
561	20231010	113400	2091511000	229500	229000	229500	229000	7
562	20231010	113300	2089907500	229000	228500	229500	228500	27
563	20231010	113200	2083719000	229000	228500	229000	228500	36
564	20231010	113100	2075476500	229000	229000	229000	228500	85
565	20231010	113000	2056017000	229000	228500	229000	228500	5
566	20231010	112900	2054874000	228500	229000	229000	228500	9
567	20231010	112800	2052816000	229000	229500	229500	229000	176
568	20231010	112700	2012510000	229500	229000	229500	229000	17
569	20231010	112600	2008613500	229500	229500	229500	229500	0
570	20231010	112500	2008613500	229500	229500	229500	229000	18
571	20231010	112400	2004487000	229500	229000	229500	229000	9
572	20231010	112300	2002424000	229500	229000	229500	229000	11
573	20231010	112200	1999903500	229000	229000	229000	229000	6
574	20231010	112100	1998529500	229500	229000	229500	229000	7
575	20231010	112000	1996925000	229000	229500	229500	229000	108
576	20231010	111900	1972141000	229500	229500	229500	229500	12
577	20231010	111800	1969387000	229500	229500	229500	229000	123
578	20231010	111700	1941161500	229000	229000	229000	229000	10
579	20231010	111600	1938871500	229000	229500	229500	229000	18
580	20231010	111500	1934747500	229000	229000	229000	229000	6
581	20231010	111400	1933373500	229000	229500	229500	229000	9
582	20231010	111300	1931311000	229500	230000	230000	229500	179
583	20231010	111200	1890152500	230000	230000	230000	230000	5
584	20231010	111100	1889002500	229500	229500	229500	229500	31
585	20231010	111000	1881888000	230000	229500	230000	229500	86
586	20231010	110900	1862114500	229500	229500	229500	229000	50
587	20231010	110800	1850642500	229000	229000	229000	229000	26
588	20231010	110700	1844688500	229000	229000	229500	229000	20
589	20231010	110600	1840107000	229000	229000	229000	229000	0
590	20231010	110500	1840107000	229000	229500	229500	229000	8
591	20231010	110400	1838273000	229000	229000	229000	229000	9
592	20231010	110300	1836212000	229500	230000	230000	229500	72
593	20231010	110200	1819686000	229500	230000	230000	229500	19
594	20231010	110100	1815321500	230000	229500	230000	229500	9
595	20231010	110000	1813254500	229500	229500	229500	229500	6
596	20231010	105900	1811877500	230000	229500	230000	229500	11
597	20231010	105800	1809351500	229500	230000	230000	229500	14
598	20231010	105700	1806137000	229500	229500	229500	229500	5
599	20231010	105600	1804989500	229500	229500	229500	229500	6
600	20231010	105500	1803612500	230000	230000	230000	230000	28
601	20231010	105400	1797172500	230000	230000	230000	230000	55
602	20231010	105300	1784522500	230000	230000	230000	230000	6
603	20231010	105200	1783142500	230000	230000	230000	230000	13
604	20231010	105100	1780152500	231000	231000	231000	230500	103
605	20231010	105000	1756401500	230500	230500	230500	230500	16
606	20231010	104900	1752713500	230500	230000	230500	230000	16
607	20231010	104800	1749026000	230000	230000	230000	230000	12
608	20231010	104700	1746266000	230000	230000	230000	230000	4
609	20231010	104600	1745346000	230000	229500	230000	229500	11
610	20231010	104500	1742819500	230000	230500	230500	229500	67
611	20231010	104400	1727407500	230500	231000	231000	230500	61
612	20231010	104300	1713346000	230500	230500	230500	230500	1
613	20231010	104200	1713115500	230500	230000	231000	230000	41
614	20231010	104100	1703664000	230000	230000	230000	230000	4
615	20231010	104000	1702744000	230500	230500	230500	230000	107
616	20231010	103900	1678128000	230000	230000	230000	230000	5
617	20231010	103800	1676978000	230500	229500	230500	229500	82
618	20231010	103700	1658092500	229500	229500	229500	229500	0
619	20231010	103600	1658092500	229500	229500	229500	229500	22
620	20231010	103500	1653043500	229500	229500	229500	229500	20
621	20231010	103400	1648453500	229000	229500	229500	229000	268
622	20231010	103300	1587075500	230500	229500	230500	229500	75
623	20231010	103200	1569820500	230000	229000	230000	229000	37
624	20231010	103100	1561330000	229500	229500	229500	229500	5
625	20231010	103000	1560182500	229500	229500	229500	229500	12
626	20231010	102900	1557428500	230000	229500	230000	229500	33
627	20231010	102800	1549853000	229000	229000	229500	229000	31
628	20231010	102700	1542743500	229500	229500	229500	229000	16
629	20231010	102600	1539074000	229500	229000	229500	229000	10
630	20231010	102500	1536782000	229500	229000	229500	229000	40
631	20231010	102400	1527611000	229500	229000	229500	229000	11
632	20231010	102300	1525091500	229000	229500	229500	229000	35
633	20231010	102200	1517059500	229500	229500	230000	229500	53
634	20231010	102100	1504894000	229500	230000	230000	229500	35
635	20231010	102000	1496849500	230000	230000	230000	230000	5
636	20231010	101900	1495699500	229500	229500	229500	229500	9
637	20231010	101800	1493634000	230000	229500	230000	229500	14
638	20231010	101700	1490420500	230500	230000	230500	229500	43
639	20231010	101600	1480531500	230000	230000	230000	229500	25
640	20231010	101500	1474783500	229500	229500	230000	229500	16
641	20231010	101400	1471110500	230000	230000	230000	230000	4
642	20231010	101300	1470190500	229500	229500	230000	229500	116
643	20231010	101200	1443560500	229500	229000	229500	229000	15
644	20231010	101100	1440120500	229000	229000	229000	229000	5
645	20231010	101000	1438975500	229500	230000	230000	229500	82
646	20231010	100900	1420152500	230000	230000	230000	230000	0
647	20231010	100800	1420152500	230000	229500	230000	229500	30
648	20231010	100700	1413253000	229500	229500	229500	229500	78
649	20231010	100600	1395352000	229500	229500	229500	229500	11
650	20231010	100500	1392827500	229500	229500	229500	229500	8
651	20231010	100400	1390991500	229000	229500	229500	229000	15
652	20231010	100300	1387554000	229500	229500	229500	229500	15
653	20231010	100200	1384111500	230000	230000	230000	229500	178
654	20231010	100100	1343195000	230000	230000	230000	230000	7
655	20231010	100000	1341585000	230000	230000	230000	230000	66
656	20231010	095900	1326405000	230000	230000	230000	230000	18
657	20231010	095800	1322265000	229500	230000	230000	229500	11
658	20231010	095700	1319735500	230000	230000	230000	230000	0
659	20231010	095600	1319735500	230000	230000	230000	230000	75
660	20231010	095500	1302485500	230000	230000	230000	229500	33
661	20231010	095400	1294896500	230000	229500	230000	229500	33
662	20231010	095300	1287321000	229500	230000	230000	229500	17
663	20231010	095200	1283417500	229500	230000	230000	229500	19
664	20231010	095100	1279050000	230000	230000	230000	230000	12
665	20231010	095000	1276290000	230000	229500	230000	229500	113
666	20231010	094900	1250356000	229500	229000	229500	229000	30
667	20231010	094800	1243477000	229000	229000	229500	229000	25
668	20231010	094700	1237749500	229500	229500	229500	229000	24
669	20231010	094600	1232242000	229500	230000	230000	229500	8
670	20231010	094500	1230403000	230000	230500	230500	229500	137
671	20231010	094400	1198852000	230500	231500	231500	230500	157
672	20231010	094300	1162567500	232000	232000	232000	232000	8
673	20231010	094200	1160711500	232000	232000	232000	232000	4
674	20231010	094100	1159783500	231500	232000	232000	231500	116
675	20231010	094000	1132928500	231500	232000	232000	231500	21
676	20231010	093900	1128064000	232000	232000	232000	232000	6
677	20231010	093800	1126672000	232000	232000	232000	231500	49
678	20231010	093700	1115325500	232000	232000	232000	231500	46
679	20231010	093600	1104673500	231500	232500	232500	231500	232
680	20231010	093500	1050844000	232500	232500	232500	232500	1
681	20231010	093400	1050611500	232500	232500	232500	232500	8
682	20231010	093300	1048751500	232500	232500	232500	232000	13
683	20231010	093200	1045729500	232500	232500	232500	232500	0
684	20231010	093100	1045729500	232500	232000	232500	232000	26
685	20231010	093000	1039685500	232500	232500	232500	232500	10
686	20231010	092900	1037360500	232500	232000	232500	232000	17
687	20231010	092800	1033410000	232500	232500	232500	232000	29
688	20231010	092700	1026670500	232000	233000	233000	232000	30
689	20231010	092600	1019692500	233000	233500	233500	233000	81
690	20231010	092500	1000811000	233500	233500	233500	233500	8
691	20231010	092400	998943000	233500	233500	233500	233500	39
692	20231010	092300	989836500	234000	233500	234000	233500	28
693	20231010	092200	983290500	233500	233500	234000	233500	40
694	20231010	092100	973949500	234500	234000	234500	234000	112
695	20231010	092000	947732500	234000	234000	234500	234000	34
696	20231010	091900	939765000	234000	234000	234000	234000	88
697	20231010	091800	919173000	233500	234000	234000	233500	40
698	20231010	091700	909815000	233500	233500	233500	233000	106
699	20231010	091600	885064500	234000	234000	234000	233500	230
700	20231010	091500	831246000	233500	234000	234500	233500	194
701	20231010	091400	785854000	234000	233000	234000	233000	278
702	20231010	091300	720947000	233000	232500	233000	232500	18
703	20231010	091200	716753500	232500	233000	233000	232500	97
704	20231010	091100	694166000	233000	232500	233000	232500	41
705	20231010	091000	684614500	232500	232500	232500	232500	13
706	20231010	090900	681592000	233500	234000	235000	233500	925
707	20231010	090800	464973000	234000	232500	234000	232500	169
708	20231010	090700	425586000	232000	232000	232500	231500	97
709	20231010	090600	403086500	232000	231500	232000	231000	49
710	20231010	090500	391733000	231500	232500	233000	231500	366
711	20231010	090400	306621000	233000	234000	234500	233000	534
712	20231010	090300	181723500	234000	233500	234000	233500	126
713	20231010	090200	152253000	233500	232000	234000	231000	281
714	20231010	090100	86719000	232000	231500	232000	231500	49
715	20231010	090000	75361000	232000	231000	234000	231000	323