KissMeData/340570/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205000	2268633550	41850	41850	41850	41850	765
3	20231010	204900	2268633550	41850	41850	41850	41850	0
4	20231010	204800	2268633550	41850	41850	41850	41850	0
5	20231010	204700	2268633550	41850	41850	41850	41850	0
6	20231010	204600	2268633550	41850	41850	41850	41850	0
7	20231010	204500	2268633550	41850	41850	41850	41850	0
8	20231010	204400	2268633550	41850	41850	41850	41850	0
9	20231010	204300	2268633550	41850	41850	41850	41850	0
10	20231010	204200	2268633550	41850	41850	41850	41850	0
11	20231010	204100	2268633550	41850	41850	41850	41850	0
12	20231010	204000	2268633550	41850	41850	41850	41850	0
13	20231010	203900	2268633550	41850	41850	41850	41850	0
14	20231010	203800	2268633550	41850	41850	41850	41850	0
15	20231010	203700	2268633550	41850	41850	41850	41850	0
16	20231010	203600	2268633550	41850	41850	41850	41850	0
17	20231010	203500	2268633550	41850	41850	41850	41850	0
18	20231010	203400	2268633550	41850	41850	41850	41850	0
19	20231010	203300	2268633550	41850	41850	41850	41850	0
20	20231010	203200	2268633550	41850	41850	41850	41850	0
21	20231010	203100	2268633550	41850	41850	41850	41850	0
22	20231010	203000	2268633550	41850	41850	41850	41850	0
23	20231010	202900	2268633550	41850	41850	41850	41850	0
24	20231010	202800	2268633550	41850	41850	41850	41850	0
25	20231010	202700	2268633550	41850	41850	41850	41850	0
26	20231010	202600	2268633550	41850	41850	41850	41850	0
27	20231010	202500	2268633550	41850	41850	41850	41850	0
28	20231010	202400	2268633550	41850	41850	41850	41850	0
29	20231010	202300	2268633550	41850	41850	41850	41850	0
30	20231010	202200	2268633550	41850	41850	41850	41850	0
31	20231010	202100	2268633550	41850	41850	41850	41850	0
32	20231010	202000	2268633550	41850	41850	41850	41850	765
33	20231010	201900	2268633550	41850	41850	41850	41850	0
34	20231010	201800	2268633550	41850	41850	41850	41850	0
35	20231010	201700	2268633550	41850	41850	41850	41850	0
36	20231010	201600	2268633550	41850	41850	41850	41850	0
37	20231010	201500	2268633550	41850	41850	41850	41850	0
38	20231010	201400	2268633550	41850	41850	41850	41850	0
39	20231010	201300	2268633550	41850	41850	41850	41850	0
40	20231010	201200	2268633550	41850	41850	41850	41850	0
41	20231010	201100	2268633550	41850	41850	41850	41850	0
42	20231010	201000	2268633550	41850	41850	41850	41850	0
43	20231010	200900	2268633550	41850	41850	41850	41850	0
44	20231010	200800	2268633550	41850	41850	41850	41850	0
45	20231010	200700	2268633550	41850	41850	41850	41850	0
46	20231010	200600	2268633550	41850	41850	41850	41850	0
47	20231010	200500	2268633550	41850	41850	41850	41850	0
48	20231010	200400	2268633550	41850	41850	41850	41850	0
49	20231010	200300	2268633550	41850	41850	41850	41850	0
50	20231010	200200	2268633550	41850	41850	41850	41850	0
51	20231010	200100	2268633550	41850	41850	41850	41850	0
52	20231010	200000	2268633550	41850	41850	41850	41850	0
53	20231010	195900	2268633550	41850	41850	41850	41850	0
54	20231010	195800	2268633550	41850	41850	41850	41850	0
55	20231010	195700	2268633550	41850	41850	41850	41850	0
56	20231010	195600	2268633550	41850	41850	41850	41850	0
57	20231010	195500	2268633550	41850	41850	41850	41850	0
58	20231010	195400	2268633550	41850	41850	41850	41850	0
59	20231010	195300	2268633550	41850	41850	41850	41850	0
60	20231010	195200	2268633550	41850	41850	41850	41850	0
61	20231010	195100	2268633550	41850	41850	41850	41850	0
62	20231010	195000	2268633550	41850	41850	41850	41850	765
63	20231010	194900	2268633550	41850	41850	41850	41850	0
64	20231010	194800	2268633550	41850	41850	41850	41850	0
65	20231010	194700	2268633550	41850	41850	41850	41850	0
66	20231010	194600	2268633550	41850	41850	41850	41850	0
67	20231010	194500	2268633550	41850	41850	41850	41850	0
68	20231010	194400	2268633550	41850	41850	41850	41850	0
69	20231010	194300	2268633550	41850	41850	41850	41850	0
70	20231010	194200	2268633550	41850	41850	41850	41850	0
71	20231010	194100	2268633550	41850	41850	41850	41850	0
72	20231010	194000	2268633550	41850	41850	41850	41850	0
73	20231010	193900	2268633550	41850	41850	41850	41850	0
74	20231010	193800	2268633550	41850	41850	41850	41850	0
75	20231010	193700	2268633550	41850	41850	41850	41850	0
76	20231010	193600	2268633550	41850	41850	41850	41850	0
77	20231010	193500	2268633550	41850	41850	41850	41850	0
78	20231010	193400	2268633550	41850	41850	41850	41850	0
79	20231010	193300	2268633550	41850	41850	41850	41850	0
80	20231010	193200	2268633550	41850	41850	41850	41850	0
81	20231010	193100	2268633550	41850	41850	41850	41850	0
82	20231010	193000	2268633550	41850	41850	41850	41850	0
83	20231010	192900	2268633550	41850	41850	41850	41850	0
84	20231010	192800	2268633550	41850	41850	41850	41850	0
85	20231010	192700	2268633550	41850	41850	41850	41850	0
86	20231010	192600	2268633550	41850	41850	41850	41850	0
87	20231010	192500	2268633550	41850	41850	41850	41850	0
88	20231010	192400	2268633550	41850	41850	41850	41850	0
89	20231010	192300	2268633550	41850	41850	41850	41850	0
90	20231010	192200	2268633550	41850	41850	41850	41850	0
91	20231010	192100	2268633550	41850	41850	41850	41850	0
92	20231010	192000	2268633550	41850	41850	41850	41850	765
93	20231010	191900	2268633550	41850	41850	41850	41850	0
94	20231010	191800	2268633550	41850	41850	41850	41850	0
95	20231010	191700	2268633550	41850	41850	41850	41850	0
96	20231010	191600	2268633550	41850	41850	41850	41850	0
97	20231010	191500	2268633550	41850	41850	41850	41850	0
98	20231010	191400	2268633550	41850	41850	41850	41850	0
99	20231010	191300	2268633550	41850	41850	41850	41850	0
100	20231010	191200	2268633550	41850	41850	41850	41850	0
101	20231010	191100	2268633550	41850	41850	41850	41850	0
102	20231010	191000	2268633550	41850	41850	41850	41850	0
103	20231010	190900	2268633550	41850	41850	41850	41850	0
104	20231010	190800	2268633550	41850	41850	41850	41850	0
105	20231010	190700	2268633550	41850	41850	41850	41850	0
106	20231010	190600	2268633550	41850	41850	41850	41850	0
107	20231010	190500	2268633550	41850	41850	41850	41850	0
108	20231010	190400	2268633550	41850	41850	41850	41850	0
109	20231010	190300	2268633550	41850	41850	41850	41850	0
110	20231010	190200	2268633550	41850	41850	41850	41850	0
111	20231010	190100	2268633550	41850	41850	41850	41850	0
112	20231010	190000	2268633550	41850	41850	41850	41850	0
113	20231010	185900	2268633550	41850	41850	41850	41850	0
114	20231010	185800	2268633550	41850	41850	41850	41850	0
115	20231010	185700	2268633550	41850	41850	41850	41850	0
116	20231010	185600	2268633550	41850	41850	41850	41850	0
117	20231010	185500	2268633550	41850	41850	41850	41850	0
118	20231010	185400	2268633550	41850	41850	41850	41850	0
119	20231010	185300	2268633550	41850	41850	41850	41850	0
120	20231010	185200	2268633550	41850	41850	41850	41850	0
121	20231010	185100	2268633550	41850	41850	41850	41850	0
122	20231010	185000	2268633550	41850	41850	41850	41850	765
123	20231010	184900	2268633550	41850	41850	41850	41850	0
124	20231010	184800	2268633550	41850	41850	41850	41850	0
125	20231010	184700	2268633550	41850	41850	41850	41850	0
126	20231010	184600	2268633550	41850	41850	41850	41850	0
127	20231010	184500	2268633550	41850	41850	41850	41850	0
128	20231010	184400	2268633550	41850	41850	41850	41850	0
129	20231010	184300	2268633550	41850	41850	41850	41850	0
130	20231010	184200	2268633550	41850	41850	41850	41850	0
131	20231010	184100	2268633550	41850	41850	41850	41850	0
132	20231010	184000	2268633550	41850	41850	41850	41850	0
133	20231010	183900	2268633550	41850	41850	41850	41850	0
134	20231010	183800	2268633550	41850	41850	41850	41850	0
135	20231010	183700	2268633550	41850	41850	41850	41850	0
136	20231010	183600	2268633550	41850	41850	41850	41850	0
137	20231010	183500	2268633550	41850	41850	41850	41850	0
138	20231010	183400	2268633550	41850	41850	41850	41850	0
139	20231010	183300	2268633550	41850	41850	41850	41850	0
140	20231010	183200	2268633550	41850	41850	41850	41850	0
141	20231010	183100	2268633550	41850	41850	41850	41850	0
142	20231010	183000	2268633550	41850	41850	41850	41850	0
143	20231010	182900	2268633550	41850	41850	41850	41850	0
144	20231010	182800	2268633550	41850	41850	41850	41850	0
145	20231010	182700	2268633550	41850	41850	41850	41850	0
146	20231010	182600	2268633550	41850	41850	41850	41850	0
147	20231010	182500	2268633550	41850	41850	41850	41850	0
148	20231010	182400	2268633550	41850	41850	41850	41850	0
149	20231010	182300	2268633550	41850	41850	41850	41850	0
150	20231010	182200	2268633550	41850	41850	41850	41850	0
151	20231010	182100	2268633550	41850	41850	41850	41850	0
152	20231010	182000	2268633550	41850	41850	41850	41850	765
153	20231010	181900	2268633550	41850	41850	41850	41850	0
154	20231010	181800	2268633550	41850	41850	41850	41850	0
155	20231010	181700	2268633550	41850	41850	41850	41850	0
156	20231010	181600	2268633550	41850	41850	41850	41850	0
157	20231010	181500	2268633550	41850	41850	41850	41850	0
158	20231010	181400	2268633550	41850	41850	41850	41850	0
159	20231010	181300	2268633550	41850	41850	41850	41850	0
160	20231010	181200	2268633550	41850	41850	41850	41850	0
161	20231010	181100	2268633550	41850	41850	41850	41850	0
162	20231010	181000	2268633550	41850	41850	41850	41850	0
163	20231010	180900	2268633550	41850	41850	41850	41850	0
164	20231010	180800	2268633550	41850	41850	41850	41850	0
165	20231010	180700	2268633550	41850	41850	41850	41850	0
166	20231010	180600	2268633550	41850	41850	41850	41850	0
167	20231010	180500	2268633550	41850	41850	41850	41850	0
168	20231010	180400	2268633550	41850	41850	41850	41850	0
169	20231010	180300	2268633550	41850	41850	41850	41850	0
170	20231010	180200	2268633550	41850	41850	41850	41850	0
171	20231010	180100	2268633550	41850	41850	41850	41850	0
172	20231010	180000	2268633550	41850	41850	41850	41850	0
173	20231010	175900	2268633550	41850	41850	41850	41850	0
174	20231010	175800	2268633550	41850	41850	41850	41850	0
175	20231010	175700	2268633550	41850	41850	41850	41850	0
176	20231010	175600	2268633550	41850	41850	41850	41850	0
177	20231010	175500	2268633550	41850	41850	41850	41850	0
178	20231010	175400	2268633550	41850	41850	41850	41850	0
179	20231010	175300	2268633550	41850	41850	41850	41850	0
180	20231010	175200	2268633550	41850	41850	41850	41850	0
181	20231010	175100	2268633550	41850	41850	41850	41850	0
182	20231010	175000	2268633550	41850	41850	41850	41850	765
183	20231010	174900	2268633550	41850	41850	41850	41850	0
184	20231010	174800	2268633550	41850	41850	41850	41850	0
185	20231010	174700	2268633550	41850	41850	41850	41850	0
186	20231010	174600	2268633550	41850	41850	41850	41850	0
187	20231010	174500	2268633550	41850	41850	41850	41850	0
188	20231010	174400	2268633550	41850	41850	41850	41850	0
189	20231010	174300	2268633550	41850	41850	41850	41850	0
190	20231010	174200	2268633550	41850	41850	41850	41850	0
191	20231010	174100	2268633550	41850	41850	41850	41850	0
192	20231010	174000	2268633550	41850	41850	41850	41850	0
193	20231010	173900	2268633550	41850	41850	41850	41850	0
194	20231010	173800	2268633550	41850	41850	41850	41850	0
195	20231010	173700	2268633550	41850	41850	41850	41850	0
196	20231010	173600	2268633550	41850	41850	41850	41850	0
197	20231010	173500	2268633550	41850	41850	41850	41850	0
198	20231010	173400	2268633550	41850	41850	41850	41850	0
199	20231010	173300	2268633550	41850	41850	41850	41850	0
200	20231010	173200	2268633550	41850	41850	41850	41850	0
201	20231010	173100	2268633550	41850	41850	41850	41850	0
202	20231010	173000	2268633550	41850	41850	41850	41850	0
203	20231010	172900	2268633550	41850	41850	41850	41850	0
204	20231010	172800	2268633550	41850	41850	41850	41850	0
205	20231010	172700	2268633550	41850	41850	41850	41850	0
206	20231010	172600	2268633550	41850	41850	41850	41850	0
207	20231010	172500	2268633550	41850	41850	41850	41850	0
208	20231010	172400	2268633550	41850	41850	41850	41850	0
209	20231010	172300	2268633550	41850	41850	41850	41850	0
210	20231010	172200	2268633550	41850	41850	41850	41850	0
211	20231010	172100	2268633550	41850	41850	41850	41850	0
212	20231010	172000	2268633550	41850	41850	41850	41850	765
213	20231010	171900	2268633550	41850	41850	41850	41850	0
214	20231010	171800	2268633550	41850	41850	41850	41850	0
215	20231010	171700	2268633550	41850	41850	41850	41850	0
216	20231010	171600	2268633550	41850	41850	41850	41850	0
217	20231010	171500	2268633550	41850	41850	41850	41850	0
218	20231010	171400	2268633550	41850	41850	41850	41850	0
219	20231010	171300	2268633550	41850	41850	41850	41850	0
220	20231010	171200	2268633550	41850	41850	41850	41850	0
221	20231010	171100	2268633550	41850	41850	41850	41850	0
222	20231010	171000	2268633550	41850	41850	41850	41850	0
223	20231010	170900	2268633550	41850	41850	41850	41850	0
224	20231010	170800	2268633550	41850	41850	41850	41850	0
225	20231010	170700	2268633550	41850	41850	41850	41850	0
226	20231010	170600	2268633550	41850	41850	41850	41850	0
227	20231010	170500	2268633550	41850	41850	41850	41850	0
228	20231010	170400	2268633550	41850	41850	41850	41850	0
229	20231010	170300	2268633550	41850	41850	41850	41850	0
230	20231010	170200	2268633550	41850	41850	41850	41850	0
231	20231010	170100	2268633550	41850	41850	41850	41850	0
232	20231010	170000	2268633550	41850	41850	41850	41850	0
233	20231010	165900	2268633550	41850	41850	41850	41850	0
234	20231010	165800	2268633550	41850	41850	41850	41850	0
235	20231010	165700	2268633550	41850	41850	41850	41850	0
236	20231010	165600	2268633550	41850	41850	41850	41850	0
237	20231010	165500	2268633550	41850	41850	41850	41850	0
238	20231010	165400	2268633550	41850	41850	41850	41850	0
239	20231010	165300	2268633550	41850	41850	41850	41850	0
240	20231010	165200	2268633550	41850	41850	41850	41850	0
241	20231010	165100	2268633550	41850	41850	41850	41850	0
242	20231010	165000	2268633550	41850	41850	41850	41850	765
243	20231010	164900	2268633550	41850	41850	41850	41850	0
244	20231010	164800	2268633550	41850	41850	41850	41850	0
245	20231010	164700	2268633550	41850	41850	41850	41850	0
246	20231010	164600	2268633550	41850	41850	41850	41850	0
247	20231010	164500	2268633550	41850	41850	41850	41850	0
248	20231010	164400	2268633550	41850	41850	41850	41850	0
249	20231010	164300	2268633550	41850	41850	41850	41850	0
250	20231010	164200	2268633550	41850	41850	41850	41850	0
251	20231010	164100	2268633550	41850	41850	41850	41850	0
252	20231010	164000	2268633550	41850	41850	41850	41850	0
253	20231010	163900	2268633550	41850	41850	41850	41850	0
254	20231010	163800	2268633550	41850	41850	41850	41850	0
255	20231010	163700	2268633550	41850	41850	41850	41850	0
256	20231010	163600	2268633550	41850	41850	41850	41850	0
257	20231010	163500	2268633550	41850	41850	41850	41850	0
258	20231010	163400	2268633550	41850	41850	41850	41850	0
259	20231010	163300	2268633550	41850	41850	41850	41850	0
260	20231010	163200	2268633550	41850	41850	41850	41850	0
261	20231010	163100	2268633550	41850	41850	41850	41850	0
262	20231010	163000	2268633550	41850	41850	41850	41850	0
263	20231010	162900	2268633550	41850	41850	41850	41850	0
264	20231010	162800	2268633550	41850	41850	41850	41850	0
265	20231010	162700	2268633550	41850	41850	41850	41850	0
266	20231010	162600	2268633550	41850	41850	41850	41850	0
267	20231010	162500	2268633550	41850	41850	41850	41850	0
268	20231010	162400	2268633550	41850	41850	41850	41850	0
269	20231010	162300	2268633550	41850	41850	41850	41850	0
270	20231010	162200	2268633550	41850	41850	41850	41850	0
271	20231010	162100	2268633550	41850	41850	41850	41850	0
272	20231010	162000	2268633550	41850	41850	41850	41850	765
273	20231010	161900	2268633550	41850	41850	41850	41850	0
274	20231010	161800	2268633550	41850	41850	41850	41850	0
275	20231010	161700	2268633550	41850	41850	41850	41850	0
276	20231010	161600	2268633550	41850	41850	41850	41850	0
277	20231010	161500	2268633550	41850	41850	41850	41850	0
278	20231010	161400	2268633550	41850	41850	41850	41850	0
279	20231010	161300	2268633550	41850	41850	41850	41850	0
280	20231010	161200	2268633550	41850	41850	41850	41850	0
281	20231010	161100	2268633550	41850	41850	41850	41850	0
282	20231010	161000	2268633550	41850	41850	41850	41850	0
283	20231010	160900	2268633550	41850	41850	41850	41850	0
284	20231010	160800	2268633550	41850	41850	41850	41850	0
285	20231010	160700	2268633550	41850	41850	41850	41850	0
286	20231010	160600	2268633550	41850	41850	41850	41850	0
287	20231010	160500	2268633550	41850	41850	41850	41850	0
288	20231010	160400	2268633550	41850	41850	41850	41850	0
289	20231010	160300	2268633550	41850	41850	41850	41850	0
290	20231010	160200	2268633550	41850	41850	41850	41850	0
291	20231010	160100	2268633550	41850	41850	41850	41850	0
292	20231010	160000	2268633550	41850	41850	41850	41850	0
293	20231010	155900	2268633550	41850	41850	41850	41850	0
294	20231010	155800	2268633550	41850	41850	41850	41850	0
295	20231010	155700	2268633550	41850	41850	41850	41850	0
296	20231010	155600	2268633550	41850	41850	41850	41850	0
297	20231010	155500	2268633550	41850	41850	41850	41850	0
298	20231010	155400	2268633550	41850	41850	41850	41850	0
299	20231010	155300	2268633550	41850	41850	41850	41850	0
300	20231010	155200	2268633550	41850	41850	41850	41850	0
301	20231010	155100	2268633550	41850	41850	41850	41850	0
302	20231010	155000	2268633550	41850	41850	41850	41850	765
303	20231010	154900	2268633550	41850	41850	41850	41850	0
304	20231010	154800	2268633550	41850	41850	41850	41850	0
305	20231010	154700	2268633550	41850	41850	41850	41850	0
306	20231010	154600	2268633550	41850	41850	41850	41850	0
307	20231010	154500	2268633550	41850	41850	41850	41850	0
308	20231010	154400	2268633550	41850	41850	41850	41850	0
309	20231010	154300	2268633550	41850	41850	41850	41850	0
310	20231010	154200	2268633550	41850	41850	41850	41850	0
311	20231010	154100	2268633550	41850	41850	41850	41850	0
312	20231010	154000	2268633550	41850	41850	41850	41850	0
313	20231010	153900	2268633550	41850	41850	41850	41850	0
314	20231010	153800	2268633550	41850	41850	41850	41850	0
315	20231010	153700	2268633550	41850	41850	41850	41850	0
316	20231010	153600	2268633550	41850	41850	41850	41850	0
317	20231010	153500	2268633550	41850	41850	41850	41850	0
318	20231010	153400	2268633550	41850	41850	41850	41850	0
319	20231010	153300	2268633550	41850	41850	41850	41850	0
320	20231010	153200	2268633550	41850	41850	41850	41850	0
321	20231010	153100	2268633550	41850	41850	41850	41850	0
322	20231010	153000	2268633550	41850	41850	41850	41850	765
323	20231010	152900	2236618300	41850	41850	41850	41850	0
324	20231010	152800	2236618300	41850	41850	41850	41850	0
325	20231010	152700	2236618300	41850	41850	41850	41850	0
326	20231010	152600	2236618300	41850	41850	41850	41850	0
327	20231010	152500	2236618300	41850	41850	41850	41850	0
328	20231010	152400	2236618300	41850	41850	41850	41850	0
329	20231010	152300	2236618300	41850	41850	41850	41850	0
330	20231010	152200	2236618300	41850	41850	41850	41850	0
331	20231010	152100	2236618300	41850	41850	41850	41850	0
332	20231010	152000	2236618300	41850	41850	41850	41850	0
333	20231010	151900	2236618300	41850	41950	42000	41850	197
334	20231010	151800	2228360350	42050	42100	42100	42050	18
335	20231010	151700	2227602900	42200	42200	42200	42200	0
336	20231010	151600	2227602900	42200	42200	42200	41950	202
337	20231010	151500	2219104000	42200	42000	42200	42000	26
338	20231010	151400	2218009000	42000	42200	42200	42000	213
339	20231010	151300	2209046250	42000	42100	42100	41950	179
340	20231010	151200	2201523200	42100	42200	42200	42100	42
341	20231010	151100	2199752750	42150	42150	42150	42150	34
342	20231010	151000	2198319650	42050	42200	42200	42050	32
343	20231010	150900	2196969650	42150	42100	42200	42100	134
344	20231010	150800	2191321450	42100	42100	42100	42100	48
345	20231010	150700	2189300650	42050	42050	42050	42050	68
346	20231010	150600	2186441250	42050	42050	42150	42050	178
347	20231010	150500	2178947450	42050	42150	42200	42050	42
348	20231010	150400	2177178150	42100	42100	42100	42100	30
349	20231010	150300	2175915150	42200	42100	42200	42100	81
350	20231010	150200	2172501550	42100	42150	42200	42100	43
351	20231010	150100	2170690200	42100	42100	42100	42100	116
352	20231010	150000	2165806600	42100	42000	42100	42000	17
353	20231010	145900	2165091100	42000	42050	42150	42000	47
354	20231010	145800	2163112250	42050	42050	42050	42050	230
355	20231010	145700	2153440750	42100	42200	42250	42100	245
356	20231010	145600	2143119050	42150	42200	42200	42150	96
357	20231010	145500	2139069100	42150	42150	42150	42150	8
358	20231010	145400	2138731900	42200	42200	42200	42200	82
359	20231010	145300	2135271500	42200	42200	42200	42200	31
360	20231010	145200	2133963300	42200	42150	42200	42100	124
361	20231010	145100	2128736950	42150	42150	42200	42150	18
362	20231010	145000	2127977500	42150	42150	42150	42150	31
363	20231010	144900	2126670850	42150	42300	42300	42150	92
364	20231010	144800	2122787300	42200	42250	42300	42200	175
365	20231010	144700	2115394150	42250	42250	42250	42250	51
366	20231010	144600	2113239400	42150	42250	42250	42150	270
367	20231010	144500	2101833050	42300	42300	42300	42250	187
368	20231010	144400	2093923100	42250	42350	42350	42250	466
369	20231010	144300	2074215600	42350	42350	42350	42300	150
370	20231010	144200	2067863550	42350	42250	42350	42250	286
371	20231010	144100	2055759150	42300	42300	42450	42300	530
372	20231010	144000	2033333500	42300	42300	42300	42300	40
373	20231010	143900	2031641500	42300	42150	42300	42150	229
374	20231010	143800	2021977700	42200	42150	42200	42150	128
375	20231010	143700	2016578200	42100	42100	42100	42100	103
376	20231010	143600	2012241900	42100	42100	42100	42100	15
377	20231010	143500	2011610400	42100	42100	42100	42100	142
378	20231010	143400	2005632200	42050	42050	42050	42050	0
379	20231010	143300	2005632200	42050	42050	42100	42050	18
380	20231010	143200	2004874600	42050	42050	42100	42050	52
381	20231010	143100	2002687000	42050	42050	42050	42000	179
382	20231010	143000	1995160100	42000	42000	42050	41950	150
383	20231010	142900	1988859250	41900	41900	42000	41900	77
384	20231010	142800	1985626000	41950	42000	42000	41950	65
385	20231010	142700	1982896750	41950	42000	42050	41950	93
386	20231010	142600	1978989650	42050	42000	42050	42000	202
387	20231010	142500	1970496000	42000	42050	42050	42000	20
388	20231010	142400	1969655550	42100	42050	42100	42050	67
389	20231010	142300	1966836000	42000	42050	42050	42000	71
390	20231010	142200	1963850700	42000	42000	42000	42000	14
391	20231010	142100	1963262700	42000	42050	42100	42000	81
392	20231010	142000	1959855450	42050	42000	42050	41950	134
393	20231010	141900	1954227800	41900	42100	42100	41900	1259
394	20231010	141800	1901340200	42100	42050	42100	42050	15
395	20231010	141700	1900708800	42100	42100	42100	42050	155
396	20231010	141600	1894183500	42050	42050	42100	42050	63
397	20231010	141500	1891532100	42100	42050	42100	42050	120
398	20231010	141400	1886480400	42100	42200	42200	42100	109
399	20231010	141300	1881885250	42050	42100	42100	42050	225
400	20231010	141200	1872413350	42150	42150	42150	42150	97
401	20231010	141100	1868324800	42150	42200	42200	42150	21
402	20231010	141000	1867438950	42200	42200	42200	42150	51
403	20231010	140900	1865287100	42200	42150	42200	42150	65
404	20231010	140800	1862546600	42150	42150	42150	42150	28
405	20231010	140700	1861366400	42100	42100	42200	42100	56
406	20231010	140600	1859005450	42100	42150	42150	42100	219
407	20231010	140500	1849781900	42200	42300	42350	42200	85
408	20231010	140400	1846186750	42300	42400	42400	42300	80
409	20231010	140300	1842800250	42250	42250	42400	42250	17
410	20231010	140200	1842079900	42300	42200	42450	42200	309
411	20231010	140100	1829003200	42150	42200	42200	42150	16
412	20231010	140000	1828328250	42150	42300	42350	42150	204
413	20231010	135900	1819707100	42300	42250	42400	42250	30
414	20231010	135800	1818436750	42200	42350	42350	42200	118
415	20231010	135700	1813453200	42300	42350	42350	42200	43
416	20231010	135600	1811633100	42350	42250	42350	42250	21
417	20231010	135500	1810744450	42300	42250	42300	42250	85
418	20231010	135400	1807151200	42250	42250	42350	42200	23
419	20231010	135300	1806178100	42250	42250	42350	42250	110
420	20231010	135200	1801524150	42250	42200	42250	42200	4
421	20231010	135100	1801355300	42250	42250	42250	42250	34
422	20231010	135000	1799918800	42300	42400	42400	42300	148
423	20231010	134900	1793652200	42250	42300	42300	42250	47
424	20231010	134800	1791664150	42350	42350	42350	42350	14
425	20231010	134700	1791071250	42300	42300	42400	42300	68
426	20231010	134600	1788191000	42350	42250	42350	42250	32
427	20231010	134500	1786836050	42350	42300	42400	42250	1292
428	20231010	134400	1732118700	42300	42350	42350	42300	451
429	20231010	134300	1713020200	42300	42200	42300	42200	124
430	20231010	134200	1707776600	42200	42200	42250	42200	17
431	20231010	134100	1707058500	42200	42300	42300	42200	116
432	20231010	134000	1702156400	42250	42250	42250	42250	13
433	20231010	133900	1701607150	42200	42250	42300	42200	42
434	20231010	133800	1699832000	42200	42300	42300	42200	100
435	20231010	133700	1695604450	42250	42250	42250	42250	2
436	20231010	133600	1695519950	42200	42250	42350	42200	54
437	20231010	133500	1693234300	42250	42300	42300	42250	56
438	20231010	133400	1690866000	42200	42300	42300	42200	80
439	20231010	133300	1687483600	42300	42300	42300	42250	66
440	20231010	133200	1684691950	42300	42350	42350	42250	31
441	20231010	133100	1683380050	42300	42300	42350	42300	85
442	20231010	133000	1679782350	42350	42350	42350	42300	38
443	20231010	132900	1678173150	42350	42400	42400	42350	119
444	20231010	132800	1673127900	42400	42250	42400	42250	78
445	20231010	132700	1669828650	42200	42150	42200	42150	12
446	20231010	132600	1669322750	42150	42050	42150	42050	309
447	20231010	132500	1656304900	42100	42150	42150	42100	100
448	20231010	132400	1652092800	42150	42100	42150	42100	40
449	20231010	132300	1650408100	42100	42150	42150	42100	15
450	20231010	132200	1649775900	42100	42100	42100	42050	88
451	20231010	132100	1646071150	42100	42050	42100	42050	1357
452	20231010	132000	1589008550	42050	42150	42150	42050	560
453	20231010	131900	1565429450	42150	42150	42150	42150	0
454	20231010	131800	1565429450	42150	42150	42150	42100	78
455	20231010	131700	1562141900	42150	42150	42200	42150	27
456	20231010	131600	1561002900	42150	42150	42200	42150	209
457	20231010	131500	1552183200	42200	42150	42250	42150	72
458	20231010	131400	1549145100	42150	42200	42300	42150	134
459	20231010	131300	1543491500	42200	42300	42300	42200	2
460	20231010	131200	1543407000	42350	42300	42350	42300	96
461	20231010	131100	1539343550	42450	42300	42450	42250	183
462	20231010	131000	1531598350	42150	42350	42350	42150	431
463	20231010	130900	1513406850	42350	42200	42350	42200	204
464	20231010	130800	1504782000	42250	42250	42350	42250	60
465	20231010	130700	1502242900	42300	42350	42350	42300	89
466	20231010	130600	1498473800	42350	42350	42350	42350	127
467	20231010	130500	1493095350	42350	42350	42450	42350	399
468	20231010	130400	1476164800	42400	42300	42400	42300	97
469	20231010	130300	1472057100	42400	42300	42400	42300	137
470	20231010	130200	1466255050	42400	42350	42400	42300	80
471	20231010	130100	1462864000	42350	42350	42450	42350	39
472	20231010	130000	1461209550	42350	42350	42400	42350	269
473	20231010	125900	1449814150	42350	42400	42400	42350	172
474	20231010	125800	1442526550	42400	42450	42450	42400	128
475	20231010	125700	1437097300	42400	42400	42450	42400	151
476	20231010	125600	1430688400	42400	42450	42450	42400	16
477	20231010	125500	1430009300	42400	42450	42450	42400	93
478	20231010	125400	1426065300	42400	42400	42450	42400	84
479	20231010	125300	1422500300	42400	42450	42450	42400	57
480	20231010	125200	1420080850	42450	42550	42550	42450	78
481	20231010	125100	1416765050	42500	42550	42550	42500	31
482	20231010	125000	1415446250	42550	42650	42650	42500	159
483	20231010	124900	1408682300	42550	42550	42650	42550	42
484	20231010	124800	1406893800	42550	42600	42600	42550	31
485	20231010	124700	1405573750	42550	42500	42750	42500	163
486	20231010	124600	1398626700	42500	42600	42600	42500	98
487	20231010	124500	1394452550	42550	42550	42550	42500	69
488	20231010	124400	1391516800	42650	42550	42650	42550	59
489	20231010	124300	1389002750	42550	42600	42600	42550	19
490	20231010	124200	1388193550	42550	42550	42550	42550	13
491	20231010	124100	1387640400	42550	42600	42600	42500	189
492	20231010	124000	1379596750	42600	42550	42650	42550	22
493	20231010	123900	1378659100	42550	42600	42600	42550	55
494	20231010	123800	1376316150	42550	42550	42600	42550	169
495	20231010	123700	1369123150	42550	42600	42600	42550	157
496	20231010	123600	1362437500	42600	42600	42650	42600	42
497	20231010	123500	1360647250	42550	42550	42600	42550	40
498	20231010	123400	1358943650	42550	42600	42600	42550	39
499	20231010	123300	1357282400	42600	42650	42700	42550	109
500	20231010	123200	1352635800	42650	42600	42650	42550	232
501	20231010	123100	1342753900	42600	42650	42800	42600	44
502	20231010	123000	1340874950	42700	42650	42800	42650	169
503	20231010	122900	1333653200	42650	42550	42700	42550	88
504	20231010	122800	1329897750	42550	42650	42650	42550	117
505	20231010	122700	1324917850	42550	42650	42650	42550	39
506	20231010	122600	1323254650	42650	42550	42650	42550	164
507	20231010	122500	1316266550	42550	42550	42550	42550	148
508	20231010	122400	1309969150	42550	42550	42550	42550	127
509	20231010	122300	1304565300	42600	42450	42600	42450	72
510	20231010	122200	1301499800	42450	42500	42500	42450	29
511	20231010	122100	1300267650	42500	42500	42500	42500	37
512	20231010	122000	1298695150	42500	42500	42500	42400	78
513	20231010	121900	1295381200	42500	42500	42500	42400	149
514	20231010	121800	1289050950	42500	42500	42600	42500	38
515	20231010	121700	1287433450	42500	42550	42550	42500	225
516	20231010	121600	1277860150	42550	42550	42600	42550	61
517	20231010	121500	1275262500	42550	42600	42600	42550	54
518	20231010	121400	1272962700	42750	42600	42750	42550	31
519	20231010	121300	1271640050	42600	42600	42750	42600	111
520	20231010	121200	1266908850	42750	42700	42750	42650	1028
521	20231010	121100	1223036950	42800	42700	42800	42700	56
522	20231010	121000	1220642300	42700	42750	42750	42700	29
523	20231010	120900	1219402850	42800	42800	42800	42800	26
524	20231010	120800	1218290050	42700	42800	42800	42700	115
525	20231010	120700	1213369000	42800	42800	42800	42750	104
526	20231010	120600	1208918300	42800	42800	42800	42800	4
527	20231010	120500	1208747100	42800	42800	42800	42700	308
528	20231010	120400	1195582050	42800	42800	42850	42800	27
529	20231010	120300	1194425700	42800	42800	42800	42800	13
530	20231010	120200	1193869300	42800	42850	42850	42800	374
531	20231010	120100	1177845000	42900	42900	42950	42850	56
532	20231010	120000	1175441950	42850	42850	42850	42850	6
533	20231010	115900	1175184850	42950	42950	42950	42850	106
534	20231010	115800	1170638650	42850	42850	42950	42850	93
535	20231010	115700	1166647400	42900	42900	42950	42900	15
536	20231010	115600	1166003700	42850	42850	42950	42850	91
537	20231010	115500	1162099250	42850	42850	42950	42850	58
538	20231010	115400	1159609350	42900	42850	43000	42850	115
539	20231010	115300	1154666400	42900	42900	42950	42900	87
540	20231010	115200	1150933350	42850	42850	42900	42850	81
541	20231010	115100	1147458900	42850	42900	42900	42850	5
542	20231010	115000	1147244600	42850	42850	42900	42800	43
543	20231010	114900	1145401400	42850	43000	43000	42850	120
544	20231010	114800	1140244750	43000	42800	43000	42800	228
545	20231010	114700	1130455800	42800	42800	42850	42800	82
546	20231010	114600	1126944400	42800	42800	42900	42750	228
547	20231010	114500	1117184950	42800	42850	42850	42800	61
548	20231010	114400	1114571200	42850	42800	42850	42800	16
549	20231010	114300	1113885650	42850	42850	42850	42800	69
550	20231010	114200	1110929150	42850	42800	42850	42800	151
551	20231010	114100	1104460350	42800	42750	42850	42750	84
552	20231010	114000	1100864450	42750	42700	42750	42700	35
553	20231010	113900	1099368500	42750	42700	42750	42700	20
554	20231010	113800	1098514050	42700	42700	42700	42650	109
555	20231010	113700	1093859800	42700	42700	42700	42650	110
556	20231010	113600	1089162850	42650	42650	42650	42650	1
557	20231010	113500	1089120200	42700	42650	42700	42650	43
558	20231010	113400	1087284700	42650	42600	42700	42600	66
559	20231010	113300	1084468300	42650	42650	42650	42650	49
560	20231010	113200	1082378450	42650	42600	42650	42600	35
561	20231010	113100	1080886750	42600	42650	42650	42550	52
562	20231010	113000	1078669500	42500	42500	42500	42500	1
563	20231010	112900	1078627000	42650	42600	42650	42500	316
564	20231010	112800	1065187350	42600	42700	42700	42600	376
565	20231010	112700	1049161300	42700	42700	42700	42600	75
566	20231010	112600	1045959900	42700	42600	42700	42600	53
567	20231010	112500	1043700700	42650	42700	42800	42650	324
568	20231010	112400	1029874800	42800	42650	42800	42650	44
569	20231010	112300	1027991750	42700	42800	42800	42700	205
570	20231010	112200	1019231800	42800	42800	42800	42800	15
571	20231010	112100	1018589800	42700	42750	42750	42700	22
572	20231010	112000	1017649400	42800	42750	42800	42750	84
573	20231010	111900	1014056350	42750	42700	42800	42700	28
574	20231010	111800	1012858750	42800	42700	42800	42700	61
575	20231010	111700	1010251300	42700	42750	42850	42700	685
576	20231010	111600	980974250	42800	42900	42900	42800	1362
577	20231010	111500	922577150	42900	42900	42900	42900	11
578	20231010	111400	922105250	42950	42950	42950	42950	291
579	20231010	111300	909606800	43000	43000	43000	42950	128
580	20231010	111200	904102850	43000	42950	43000	42950	113
581	20231010	111100	899244500	42950	43000	43050	42950	404
582	20231010	111000	881871850	43000	43050	43050	43000	212
583	20231010	110900	872746300	43000	43000	43000	43000	1
584	20231010	110800	872703300	43000	43050	43050	43000	127
585	20231010	110700	867236000	43050	43050	43050	43000	206
586	20231010	110600	858367800	43050	43050	43050	43000	64
587	20231010	110500	855612650	43050	43000	43050	42950	19
588	20231010	110400	854794950	43000	43050	43050	43000	77
589	20231010	110300	851482400	43050	43000	43050	43000	35
590	20231010	110200	849976000	43000	43000	43000	43000	30
591	20231010	110100	848686000	43000	43050	43050	43000	73
592	20231010	110000	845546000	43000	43000	43000	42950	179
593	20231010	105900	837849500	43000	42950	43000	42900	41
594	20231010	105800	836086650	42950	42950	42950	42950	45
595	20231010	105700	834153900	42950	42900	42950	42850	106
596	20231010	105600	829601500	42950	42900	42950	42850	62
597	20231010	105500	826939650	42900	42900	42900	42900	65
598	20231010	105400	824151150	42900	42850	42900	42850	2
599	20231010	105300	824065400	42950	42950	42950	42850	71
600	20231010	105200	821016600	42900	42950	42950	42900	31
601	20231010	105100	819686000	42950	42900	42950	42900	76
602	20231010	105000	816423500	42950	42900	42950	42900	18
603	20231010	104900	815650550	42950	42950	42950	42900	43
604	20231010	104800	813803800	42950	42900	42950	42900	57
605	20231010	104700	811355700	42950	42950	42950	42900	130
606	20231010	104600	805772250	42950	43000	43000	42950	65
607	20231010	104500	802977350	43000	42950	43000	42950	339
608	20231010	104400	788401150	43000	42900	43000	42900	16
609	20231010	104300	787713350	43000	42950	43000	42950	23
610	20231010	104200	786724750	42950	43000	43000	42950	106
611	20231010	104100	782167650	42950	42950	42950	42950	26
612	20231010	104000	781050950	42950	42950	43000	42950	38
613	20231010	103900	779418150	42950	43000	43000	42950	112
614	20231010	103800	774602250	42950	42950	42950	42950	3
615	20231010	103700	774473400	42950	42950	42950	42900	57
616	20231010	103600	772025350	42950	42950	42950	42850	41
617	20231010	103500	770264600	42950	42850	42950	42850	100
618	20231010	103400	765976800	42900	42950	42950	42900	185
619	20231010	103300	758031100	42950	42950	43000	42950	57
620	20231010	103200	755582900	42900	43000	43000	42900	41
621	20231010	103100	753820700	42900	42950	43000	42900	262
622	20231010	103000	742567600	42900	42850	42900	42850	317
623	20231010	102900	728976350	42800	42800	42800	42800	2
624	20231010	102800	728890750	42850	42750	42850	42750	41
625	20231010	102700	727134100	42750	42800	42800	42750	95
626	20231010	102600	723068150	42700	42700	42700	42650	21
627	20231010	102500	722171900	42700	42750	42800	42700	60
628	20231010	102400	719606150	42650	42800	42800	42650	70
629	20231010	102300	716613150	42700	42700	42700	42650	96
630	20231010	102200	712514000	42700	42700	42800	42700	32
631	20231010	102100	711145750	42700	42700	42800	42700	45
632	20231010	102000	709220150	42650	42650	42650	42650	17
633	20231010	101900	708495100	42650	42800	42800	42650	16
634	20231010	101800	707810450	42650	42800	42800	42650	132
635	20231010	101700	702171000	42700	42650	42700	42650	69
636	20231010	101600	699224750	42700	42650	42700	42650	8
637	20231010	101500	698883200	42650	42650	42650	42650	1
638	20231010	101400	698840550	42650	42700	42700	42600	64
639	20231010	101300	696109700	42750	42900	42900	42750	21
640	20231010	101200	695211400	42900	42750	42900	42750	23
641	20231010	101100	694225700	42750	42750	42850	42750	83
642	20231010	101000	690672100	42800	42650	42900	42650	333
643	20231010	100900	676421750	42600	42650	42650	42600	12
644	20231010	100800	675910250	42650	42600	42700	42600	83
645	20231010	100700	672368450	42600	42600	42700	42600	63
646	20231010	100600	669681700	42650	42700	42750	42650	47
647	20231010	100500	667676300	42750	42750	42850	42700	306
648	20231010	100400	654592000	42750	42750	42900	42750	127
649	20231010	100300	649158100	42750	42800	42800	42750	133
650	20231010	100200	643465750	42800	42800	42900	42800	17
651	20231010	100100	642737150	42800	42900	42900	42800	346
652	20231010	100000	627903450	42950	42850	42950	42850	337
653	20231010	095900	613445100	42850	42800	42850	42800	25
654	20231010	095800	612374600	42750	42750	42850	42750	150
655	20231010	095700	605953600	42700	42500	42700	42500	1293
656	20231010	095600	550875700	42500	42500	42500	42500	125
657	20231010	095500	545563200	42550	42550	42550	42550	0
658	20231010	095400	545563200	42550	42550	42550	42550	20
659	20231010	095300	544712200	42550	42400	42550	42400	1005
660	20231010	095200	501990050	42350	42350	42350	42350	118
661	20231010	095100	496992750	42250	42200	42300	42200	197
662	20231010	095000	488664700	42250	42200	42250	42200	196
663	20231010	094900	480387550	42200	42200	42200	42200	44
664	20231010	094800	478530750	42200	42200	42200	42200	0
665	20231010	094700	478530750	42200	42200	42200	42150	50
666	20231010	094600	476421400	42150	42150	42150	42150	15
667	20231010	094500	475789150	42150	42200	42200	42150	353
668	20231010	094400	460904200	42250	42200	42250	42200	419
669	20231010	094300	443201500	42300	42200	42300	42150	46
670	20231010	094200	441257900	42200	42200	42200	42200	92
671	20231010	094100	437375500	42200	42250	42250	42200	147
672	20231010	094000	431167100	42250	42300	42300	42250	515
673	20231010	093900	409393300	42350	42350	42350	42300	60
674	20231010	093800	406852750	42350	42350	42350	42350	5
675	20231010	093700	406641000	42350	42400	42400	42350	170
676	20231010	093600	399438900	42400	42400	42450	42400	68
677	20231010	093500	396554700	42400	42450	42450	42400	187
678	20231010	093400	388619750	42400	42400	42400	42400	229
679	20231010	093300	378910150	42350	42250	42350	42200	330
680	20231010	093200	364953400	42200	42300	42300	42200	110
681	20231010	093100	360310400	42200	42250	42250	42200	301
682	20231010	093000	347607250	42250	42250	42300	42250	275
683	20231010	092900	335984200	42250	42150	42250	42100	238
684	20231010	092800	325929500	42250	42250	42250	42250	8
685	20231010	092700	325591500	42250	42100	42250	42100	177
686	20231010	092600	318133300	42100	42100	42100	42100	133
687	20231010	092500	312534000	42050	42050	42050	42050	128
688	20231010	092400	307151600	42050	42050	42050	42050	0
689	20231010	092300	307151600	42050	42050	42050	42050	0
690	20231010	092200	307151600	42050	41950	42050	41950	47
691	20231010	092100	305175350	42050	41950	42050	41950	13
692	20231010	092000	304629000	42050	41900	42050	41900	24
693	20231010	091900	303620700	41950	42000	42050	41950	56
694	20231010	091800	301269150	42000	41900	42000	41900	135
695	20231010	091700	295610300	41900	41800	41900	41800	111
696	20231010	091600	290969700	41800	41800	41800	41800	143
697	20231010	091500	284992300	41800	41800	41800	41800	14
698	20231010	091400	284407100	41800	41900	41900	41800	19
699	20231010	091300	283611600	41900	41900	41900	41900	0
700	20231010	091200	283611600	41900	41900	41900	41900	13
701	20231010	091100	283066900	41950	41950	41950	41950	0
702	20231010	091000	283066900	41950	41750	41950	41750	21
703	20231010	090900	282188550	41750	42000	42000	41750	266
704	20231010	090800	271073400	41950	41650	42000	41600	381
705	20231010	090700	255184700	41650	41700	41700	41650	133
706	20231010	090600	249644000	41900	41700	41900	41650	252
707	20231010	090500	239140400	41850	41900	41900	41750	4746
708	20231010	090400	40536350	41950	41800	41950	41800	456
709	20231010	090300	21451800	41900	42000	42000	41900	106
710	20231010	090200	17002900	41700	41800	41800	41700	140
711	20231010	090100	11162100	42000	42000	42000	41750	75
712	20231010	090000	8019650	41800	41750	42050	41750	192