KissMeData/344820/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204900	265572950	40850	40850	40850	40850	152
3	20231006	204800	265572950	40850	40850	40850	40850	0
4	20231006	204700	265572950	40850	40850	40850	40850	0
5	20231006	204600	265572950	40850	40850	40850	40850	0
6	20231006	204500	265572950	40850	40850	40850	40850	0
7	20231006	204400	265572950	40850	40850	40850	40850	0
8	20231006	204300	265572950	40850	40850	40850	40850	0
9	20231006	204200	265572950	40850	40850	40850	40850	0
10	20231006	204100	265572950	40850	40850	40850	40850	0
11	20231006	204000	265572950	40850	40850	40850	40850	0
12	20231006	203900	265572950	40850	40850	40850	40850	0
13	20231006	203800	265572950	40850	40850	40850	40850	0
14	20231006	203700	265572950	40850	40850	40850	40850	0
15	20231006	203600	265572950	40850	40850	40850	40850	0
16	20231006	203500	265572950	40850	40850	40850	40850	0
17	20231006	203400	265572950	40850	40850	40850	40850	0
18	20231006	203300	265572950	40850	40850	40850	40850	0
19	20231006	203200	265572950	40850	40850	40850	40850	0
20	20231006	203100	265572950	40850	40850	40850	40850	0
21	20231006	203000	265572950	40850	40850	40850	40850	0
22	20231006	202900	265572950	40850	40850	40850	40850	0
23	20231006	202800	265572950	40850	40850	40850	40850	0
24	20231006	202700	265572950	40850	40850	40850	40850	0
25	20231006	202600	265572950	40850	40850	40850	40850	0
26	20231006	202500	265572950	40850	40850	40850	40850	0
27	20231006	202400	265572950	40850	40850	40850	40850	0
28	20231006	202300	265572950	40850	40850	40850	40850	0
29	20231006	202200	265572950	40850	40850	40850	40850	0
30	20231006	202100	265572950	40850	40850	40850	40850	0
31	20231006	202000	265572950	40850	40850	40850	40850	0
32	20231006	201900	265572950	40850	40850	40850	40850	152
33	20231006	201800	265572950	40850	40850	40850	40850	0
34	20231006	201700	265572950	40850	40850	40850	40850	0
35	20231006	201600	265572950	40850	40850	40850	40850	0
36	20231006	201500	265572950	40850	40850	40850	40850	0
37	20231006	201400	265572950	40850	40850	40850	40850	0
38	20231006	201300	265572950	40850	40850	40850	40850	0
39	20231006	201200	265572950	40850	40850	40850	40850	0
40	20231006	201100	265572950	40850	40850	40850	40850	0
41	20231006	201000	265572950	40850	40850	40850	40850	0
42	20231006	200900	265572950	40850	40850	40850	40850	0
43	20231006	200800	265572950	40850	40850	40850	40850	0
44	20231006	200700	265572950	40850	40850	40850	40850	0
45	20231006	200600	265572950	40850	40850	40850	40850	0
46	20231006	200500	265572950	40850	40850	40850	40850	0
47	20231006	200400	265572950	40850	40850	40850	40850	0
48	20231006	200300	265572950	40850	40850	40850	40850	0
49	20231006	200200	265572950	40850	40850	40850	40850	0
50	20231006	200100	265572950	40850	40850	40850	40850	0
51	20231006	200000	265572950	40850	40850	40850	40850	0
52	20231006	195900	265572950	40850	40850	40850	40850	0
53	20231006	195800	265572950	40850	40850	40850	40850	0
54	20231006	195700	265572950	40850	40850	40850	40850	0
55	20231006	195600	265572950	40850	40850	40850	40850	0
56	20231006	195500	265572950	40850	40850	40850	40850	0
57	20231006	195400	265572950	40850	40850	40850	40850	0
58	20231006	195300	265572950	40850	40850	40850	40850	0
59	20231006	195200	265572950	40850	40850	40850	40850	0
60	20231006	195100	265572950	40850	40850	40850	40850	0
61	20231006	195000	265572950	40850	40850	40850	40850	0
62	20231006	194900	265572950	40850	40850	40850	40850	152
63	20231006	194800	265572950	40850	40850	40850	40850	0
64	20231006	194700	265572950	40850	40850	40850	40850	0
65	20231006	194600	265572950	40850	40850	40850	40850	0
66	20231006	194500	265572950	40850	40850	40850	40850	0
67	20231006	194400	265572950	40850	40850	40850	40850	0
68	20231006	194300	265572950	40850	40850	40850	40850	0
69	20231006	194200	265572950	40850	40850	40850	40850	0
70	20231006	194100	265572950	40850	40850	40850	40850	0
71	20231006	194000	265572950	40850	40850	40850	40850	0
72	20231006	193900	265572950	40850	40850	40850	40850	0
73	20231006	193800	265572950	40850	40850	40850	40850	0
74	20231006	193700	265572950	40850	40850	40850	40850	0
75	20231006	193600	265572950	40850	40850	40850	40850	0
76	20231006	193500	265572950	40850	40850	40850	40850	0
77	20231006	193400	265572950	40850	40850	40850	40850	0
78	20231006	193300	265572950	40850	40850	40850	40850	0
79	20231006	193200	265572950	40850	40850	40850	40850	0
80	20231006	193100	265572950	40850	40850	40850	40850	0
81	20231006	193000	265572950	40850	40850	40850	40850	0
82	20231006	192900	265572950	40850	40850	40850	40850	0
83	20231006	192800	265572950	40850	40850	40850	40850	0
84	20231006	192700	265572950	40850	40850	40850	40850	0
85	20231006	192600	265572950	40850	40850	40850	40850	0
86	20231006	192500	265572950	40850	40850	40850	40850	0
87	20231006	192400	265572950	40850	40850	40850	40850	0
88	20231006	192300	265572950	40850	40850	40850	40850	0
89	20231006	192200	265572950	40850	40850	40850	40850	0
90	20231006	192100	265572950	40850	40850	40850	40850	0
91	20231006	192000	265572950	40850	40850	40850	40850	0
92	20231006	191900	265572950	40850	40850	40850	40850	152
93	20231006	191800	265572950	40850	40850	40850	40850	0
94	20231006	191700	265572950	40850	40850	40850	40850	0
95	20231006	191600	265572950	40850	40850	40850	40850	0
96	20231006	191500	265572950	40850	40850	40850	40850	0
97	20231006	191400	265572950	40850	40850	40850	40850	0
98	20231006	191300	265572950	40850	40850	40850	40850	0
99	20231006	191200	265572950	40850	40850	40850	40850	0
100	20231006	191100	265572950	40850	40850	40850	40850	0
101	20231006	191000	265572950	40850	40850	40850	40850	0
102	20231006	190900	265572950	40850	40850	40850	40850	0
103	20231006	190800	265572950	40850	40850	40850	40850	0
104	20231006	190700	265572950	40850	40850	40850	40850	0
105	20231006	190600	265572950	40850	40850	40850	40850	0
106	20231006	190500	265572950	40850	40850	40850	40850	0
107	20231006	190400	265572950	40850	40850	40850	40850	0
108	20231006	190300	265572950	40850	40850	40850	40850	0
109	20231006	190200	265572950	40850	40850	40850	40850	0
110	20231006	190100	265572950	40850	40850	40850	40850	0
111	20231006	190000	265572950	40850	40850	40850	40850	0
112	20231006	185900	265572950	40850	40850	40850	40850	0
113	20231006	185800	265572950	40850	40850	40850	40850	0
114	20231006	185700	265572950	40850	40850	40850	40850	0
115	20231006	185600	265572950	40850	40850	40850	40850	0
116	20231006	185500	265572950	40850	40850	40850	40850	0
117	20231006	185400	265572950	40850	40850	40850	40850	0
118	20231006	185300	265572950	40850	40850	40850	40850	0
119	20231006	185200	265572950	40850	40850	40850	40850	0
120	20231006	185100	265572950	40850	40850	40850	40850	0
121	20231006	185000	265572950	40850	40850	40850	40850	0
122	20231006	184900	265572950	40850	40850	40850	40850	152
123	20231006	184800	265572950	40850	40850	40850	40850	0
124	20231006	184700	265572950	40850	40850	40850	40850	0
125	20231006	184600	265572950	40850	40850	40850	40850	0
126	20231006	184500	265572950	40850	40850	40850	40850	0
127	20231006	184400	265572950	40850	40850	40850	40850	0
128	20231006	184300	265572950	40850	40850	40850	40850	0
129	20231006	184200	265572950	40850	40850	40850	40850	0
130	20231006	184100	265572950	40850	40850	40850	40850	0
131	20231006	184000	265572950	40850	40850	40850	40850	0
132	20231006	183900	265572950	40850	40850	40850	40850	0
133	20231006	183800	265572950	40850	40850	40850	40850	0
134	20231006	183700	265572950	40850	40850	40850	40850	0
135	20231006	183600	265572950	40850	40850	40850	40850	0
136	20231006	183500	265572950	40850	40850	40850	40850	0
137	20231006	183400	265572950	40850	40850	40850	40850	0
138	20231006	183300	265572950	40850	40850	40850	40850	0
139	20231006	183200	265572950	40850	40850	40850	40850	0
140	20231006	183100	265572950	40850	40850	40850	40850	0
141	20231006	183000	265572950	40850	40850	40850	40850	0
142	20231006	182900	265572950	40850	40850	40850	40850	0
143	20231006	182800	265572950	40850	40850	40850	40850	0
144	20231006	182700	265572950	40850	40850	40850	40850	0
145	20231006	182600	265572950	40850	40850	40850	40850	0
146	20231006	182500	265572950	40850	40850	40850	40850	0
147	20231006	182400	265572950	40850	40850	40850	40850	0
148	20231006	182300	265572950	40850	40850	40850	40850	0
149	20231006	182200	265572950	40850	40850	40850	40850	0
150	20231006	182100	265572950	40850	40850	40850	40850	0
151	20231006	182000	265572950	40850	40850	40850	40850	0
152	20231006	181900	265572950	40850	40850	40850	40850	152
153	20231006	181800	265572950	40850	40850	40850	40850	0
154	20231006	181700	265572950	40850	40850	40850	40850	0
155	20231006	181600	265572950	40850	40850	40850	40850	0
156	20231006	181500	265572950	40850	40850	40850	40850	0
157	20231006	181400	265572950	40850	40850	40850	40850	0
158	20231006	181300	265572950	40850	40850	40850	40850	0
159	20231006	181200	265572950	40850	40850	40850	40850	0
160	20231006	181100	265572950	40850	40850	40850	40850	0
161	20231006	181000	265572950	40850	40850	40850	40850	0
162	20231006	180900	265572950	40850	40850	40850	40850	0
163	20231006	180800	265572950	40850	40850	40850	40850	0
164	20231006	180700	265572950	40850	40850	40850	40850	0
165	20231006	180600	265572950	40850	40850	40850	40850	0
166	20231006	180500	265572950	40850	40850	40850	40850	0
167	20231006	180400	265572950	40850	40850	40850	40850	0
168	20231006	180300	265572950	40850	40850	40850	40850	0
169	20231006	180200	265572950	40850	40850	40850	40850	0
170	20231006	180100	265572950	40850	40850	40850	40850	0
171	20231006	180000	265572950	40850	40850	40850	40850	0
172	20231006	175900	265572950	40850	40850	40850	40850	0
173	20231006	175800	265572950	40850	40850	40850	40850	0
174	20231006	175700	265572950	40850	40850	40850	40850	0
175	20231006	175600	265572950	40850	40850	40850	40850	0
176	20231006	175500	265572950	40850	40850	40850	40850	0
177	20231006	175400	265572950	40850	40850	40850	40850	0
178	20231006	175300	265572950	40850	40850	40850	40850	0
179	20231006	175200	265572950	40850	40850	40850	40850	0
180	20231006	175100	265572950	40850	40850	40850	40850	0
181	20231006	175000	265572950	40850	40850	40850	40850	0
182	20231006	174900	265572950	40850	40850	40850	40850	152
183	20231006	174800	265572950	40850	40850	40850	40850	0
184	20231006	174700	265572950	40850	40850	40850	40850	0
185	20231006	174600	265572950	40850	40850	40850	40850	0
186	20231006	174500	265572950	40850	40850	40850	40850	0
187	20231006	174400	265572950	40850	40850	40850	40850	0
188	20231006	174300	265572950	40850	40850	40850	40850	0
189	20231006	174200	265572950	40850	40850	40850	40850	0
190	20231006	174100	265572950	40850	40850	40850	40850	0
191	20231006	174000	265572950	40850	40850	40850	40850	0
192	20231006	173900	265572950	40850	40850	40850	40850	0
193	20231006	173800	265572950	40850	40850	40850	40850	0
194	20231006	173700	265572950	40850	40850	40850	40850	0
195	20231006	173600	265572950	40850	40850	40850	40850	0
196	20231006	173500	265572950	40850	40850	40850	40850	0
197	20231006	173400	265572950	40850	40850	40850	40850	0
198	20231006	173300	265572950	40850	40850	40850	40850	0
199	20231006	173200	265572950	40850	40850	40850	40850	0
200	20231006	173100	265572950	40850	40850	40850	40850	0
201	20231006	173000	265572950	40850	40850	40850	40850	0
202	20231006	172900	265572950	40850	40850	40850	40850	0
203	20231006	172800	265572950	40850	40850	40850	40850	0
204	20231006	172700	265572950	40850	40850	40850	40850	0
205	20231006	172600	265572950	40850	40850	40850	40850	0
206	20231006	172500	265572950	40850	40850	40850	40850	0
207	20231006	172400	265572950	40850	40850	40850	40850	0
208	20231006	172300	265572950	40850	40850	40850	40850	0
209	20231006	172200	265572950	40850	40850	40850	40850	0
210	20231006	172100	265572950	40850	40850	40850	40850	0
211	20231006	172000	265572950	40850	40850	40850	40850	0
212	20231006	171900	265572950	40850	40850	40850	40850	152
213	20231006	171800	265572950	40850	40850	40850	40850	0
214	20231006	171700	265572950	40850	40850	40850	40850	0
215	20231006	171600	265572950	40850	40850	40850	40850	0
216	20231006	171500	265572950	40850	40850	40850	40850	0
217	20231006	171400	265572950	40850	40850	40850	40850	0
218	20231006	171300	265572950	40850	40850	40850	40850	0
219	20231006	171200	265572950	40850	40850	40850	40850	0
220	20231006	171100	265572950	40850	40850	40850	40850	0
221	20231006	171000	265572950	40850	40850	40850	40850	0
222	20231006	170900	265572950	40850	40850	40850	40850	0
223	20231006	170800	265572950	40850	40850	40850	40850	0
224	20231006	170700	265572950	40850	40850	40850	40850	0
225	20231006	170600	265572950	40850	40850	40850	40850	0
226	20231006	170500	265572950	40850	40850	40850	40850	0
227	20231006	170400	265572950	40850	40850	40850	40850	0
228	20231006	170300	265572950	40850	40850	40850	40850	0
229	20231006	170200	265572950	40850	40850	40850	40850	0
230	20231006	170100	265572950	40850	40850	40850	40850	0
231	20231006	170000	265572950	40850	40850	40850	40850	0
232	20231006	165900	265572950	40850	40850	40850	40850	0
233	20231006	165800	265572950	40850	40850	40850	40850	0
234	20231006	165700	265572950	40850	40850	40850	40850	0
235	20231006	165600	265572950	40850	40850	40850	40850	0
236	20231006	165500	265572950	40850	40850	40850	40850	0
237	20231006	165400	265572950	40850	40850	40850	40850	0
238	20231006	165300	265572950	40850	40850	40850	40850	0
239	20231006	165200	265572950	40850	40850	40850	40850	0
240	20231006	165100	265572950	40850	40850	40850	40850	0
241	20231006	165000	265572950	40850	40850	40850	40850	0
242	20231006	164900	265572950	40850	40850	40850	40850	152
243	20231006	164800	265572950	40850	40850	40850	40850	0
244	20231006	164700	265572950	40850	40850	40850	40850	0
245	20231006	164600	265572950	40850	40850	40850	40850	0
246	20231006	164500	265572950	40850	40850	40850	40850	0
247	20231006	164400	265572950	40850	40850	40850	40850	0
248	20231006	164300	265572950	40850	40850	40850	40850	0
249	20231006	164200	265572950	40850	40850	40850	40850	0
250	20231006	164100	265572950	40850	40850	40850	40850	0
251	20231006	164000	265572950	40850	40850	40850	40850	0
252	20231006	163900	265572950	40850	40850	40850	40850	0
253	20231006	163800	265572950	40850	40850	40850	40850	0
254	20231006	163700	265572950	40850	40850	40850	40850	0
255	20231006	163600	265572950	40850	40850	40850	40850	0
256	20231006	163500	265572950	40850	40850	40850	40850	0
257	20231006	163400	265572950	40850	40850	40850	40850	0
258	20231006	163300	265572950	40850	40850	40850	40850	0
259	20231006	163200	265572950	40850	40850	40850	40850	0
260	20231006	163100	265572950	40850	40850	40850	40850	0
261	20231006	163000	265572950	40850	40850	40850	40850	0
262	20231006	162900	265572950	40850	40850	40850	40850	0
263	20231006	162800	265572950	40850	40850	40850	40850	0
264	20231006	162700	265572950	40850	40850	40850	40850	0
265	20231006	162600	265572950	40850	40850	40850	40850	0
266	20231006	162500	265572950	40850	40850	40850	40850	0
267	20231006	162400	265572950	40850	40850	40850	40850	0
268	20231006	162300	265572950	40850	40850	40850	40850	0
269	20231006	162200	265572950	40850	40850	40850	40850	0
270	20231006	162100	265572950	40850	40850	40850	40850	0
271	20231006	162000	265572950	40850	40850	40850	40850	0
272	20231006	161900	265572950	40850	40850	40850	40850	152
273	20231006	161800	265572950	40850	40850	40850	40850	0
274	20231006	161700	265572950	40850	40850	40850	40850	0
275	20231006	161600	265572950	40850	40850	40850	40850	0
276	20231006	161500	265572950	40850	40850	40850	40850	0
277	20231006	161400	265572950	40850	40850	40850	40850	0
278	20231006	161300	265572950	40850	40850	40850	40850	0
279	20231006	161200	265572950	40850	40850	40850	40850	0
280	20231006	161100	265572950	40850	40850	40850	40850	0
281	20231006	161000	265572950	40850	40850	40850	40850	0
282	20231006	160900	265572950	40850	40850	40850	40850	0
283	20231006	160800	265572950	40850	40850	40850	40850	0
284	20231006	160700	265572950	40850	40850	40850	40850	0
285	20231006	160600	265572950	40850	40850	40850	40850	0
286	20231006	160500	265572950	40850	40850	40850	40850	0
287	20231006	160400	265572950	40850	40850	40850	40850	0
288	20231006	160300	265572950	40850	40850	40850	40850	0
289	20231006	160200	265572950	40850	40850	40850	40850	0
290	20231006	160100	265572950	40850	40850	40850	40850	0
291	20231006	160000	265572950	40850	40850	40850	40850	0
292	20231006	155900	265572950	40850	40850	40850	40850	0
293	20231006	155800	265572950	40850	40850	40850	40850	0
294	20231006	155700	265572950	40850	40850	40850	40850	0
295	20231006	155600	265572950	40850	40850	40850	40850	0
296	20231006	155500	265572950	40850	40850	40850	40850	0
297	20231006	155400	265572950	40850	40850	40850	40850	0
298	20231006	155300	265572950	40850	40850	40850	40850	0
299	20231006	155200	265572950	40850	40850	40850	40850	0
300	20231006	155100	265572950	40850	40850	40850	40850	0
301	20231006	155000	265572950	40850	40850	40850	40850	0
302	20231006	154900	265572950	40850	40850	40850	40850	152
303	20231006	154800	265572950	40850	40850	40850	40850	0
304	20231006	154700	265572950	40850	40850	40850	40850	0
305	20231006	154600	265572950	40850	40850	40850	40850	0
306	20231006	154500	265572950	40850	40850	40850	40850	0
307	20231006	154400	265572950	40850	40850	40850	40850	0
308	20231006	154300	265572950	40850	40850	40850	40850	0
309	20231006	154200	265572950	40850	40850	40850	40850	0
310	20231006	154100	265572950	40850	40850	40850	40850	0
311	20231006	154000	265572950	40850	40850	40850	40850	0
312	20231006	153900	265572950	40850	40850	40850	40850	0
313	20231006	153800	265572950	40850	40850	40850	40850	0
314	20231006	153700	265572950	40850	40850	40850	40850	0
315	20231006	153600	265572950	40850	40850	40850	40850	0
316	20231006	153500	265572950	40850	40850	40850	40850	0
317	20231006	153400	265572950	40850	40850	40850	40850	0
318	20231006	153300	265572950	40850	40850	40850	40850	0
319	20231006	153200	265572950	40850	40850	40850	40850	0
320	20231006	153100	265572950	40850	40850	40850	40850	0
321	20231006	153000	265572950	40850	40850	40850	40850	152
322	20231006	152900	259363750	40850	40850	40850	40850	0
323	20231006	152800	259363750	40850	40850	40850	40850	0
324	20231006	152700	259363750	40850	40850	40850	40850	0
325	20231006	152600	259363750	40850	40850	40850	40850	0
326	20231006	152500	259363750	40850	40850	40850	40850	0
327	20231006	152400	259363750	40850	40850	40850	40850	0
328	20231006	152300	259363750	40850	40850	40850	40850	0
329	20231006	152200	259363750	40850	40850	40850	40850	0
330	20231006	152100	259363750	40850	40850	40850	40850	0
331	20231006	152000	259363750	40850	40850	40850	40850	0
332	20231006	151900	259363750	40850	40750	40850	40750	11
333	20231006	151800	258914900	40650	40650	40700	40650	22
334	20231006	151700	258020300	40650	40750	40750	40650	8
335	20231006	151600	257694450	40700	40700	40700	40700	79
336	20231006	151500	254479150	40750	40750	40750	40750	8
337	20231006	151400	254153150	40700	40750	40750	40700	9
338	20231006	151300	253786500	40750	40700	40750	40700	3
339	20231006	151200	253664300	40700	40750	40750	40700	6
340	20231006	151100	253420050	40650	40750	40750	40650	6
341	20231006	151000	253176000	40650	40800	40800	40650	110
342	20231006	150900	248694950	40800	40800	40800	40800	1
343	20231006	150800	248654150	40750	40750	40750	40750	2
344	20231006	150700	248572650	40750	40750	40750	40750	0
345	20231006	150600	248572650	40750	40800	40800	40750	51
346	20231006	150500	246492000	40850	40850	40850	40850	16
347	20231006	150400	245838400	40850	40850	40850	40850	7
348	20231006	150300	245552450	40700	40700	40700	40700	0
349	20231006	150200	245552450	40700	40850	40850	40700	23
350	20231006	150100	244614150	40850	40800	40850	40800	18
351	20231006	150000	243879450	40800	40800	40800	40800	6
352	20231006	145900	243634650	40700	40700	40700	40700	0
353	20231006	145800	243634650	40700	40750	40800	40650	107
354	20231006	145700	239275300	40700	40700	40700	40700	0
355	20231006	145600	239275300	40700	40750	40750	40700	7
356	20231006	145500	238990100	40700	40700	40700	40700	8
357	20231006	145400	238664500	40750	40800	40800	40750	15
358	20231006	145300	238052950	40800	40800	40800	40800	1
359	20231006	145200	238012150	40750	40750	40750	40750	0
360	20231006	145100	238012150	40750	40800	40800	40750	36
361	20231006	145000	236544800	40700	40700	40700	40700	0
362	20231006	144900	236544800	40700	40800	40800	40700	19
363	20231006	144800	235770500	40800	40800	40800	40800	1
364	20231006	144700	235729700	40700	40700	40700	40700	0
365	20231006	144600	235729700	40700	40800	40800	40700	134
366	20231006	144500	230270550	40850	40850	40850	40850	1
367	20231006	144400	230229700	40850	40850	40850	40850	7
368	20231006	144300	229943750	40850	40850	40850	40850	1
369	20231006	144200	229902900	40850	40850	40850	40850	3
370	20231006	144100	229780350	40850	40850	40850	40850	7
371	20231006	144000	229494400	40800	40800	40800	40800	0
372	20231006	143900	229494400	40800	40850	40850	40800	53
373	20231006	143800	227329600	40850	40850	40850	40850	45
374	20231006	143700	225491350	40850	40850	40850	40850	1
375	20231006	143600	225450500	40850	40850	40850	40850	8
376	20231006	143500	225123700	40750	40750	40750	40750	0
377	20231006	143400	225123700	40750	40800	40800	40750	121
378	20231006	143300	220187600	40850	40850	40850	40850	6
379	20231006	143200	219942500	40850	40850	40850	40850	2
380	20231006	143100	219860800	40850	40850	40850	40850	16
381	20231006	143000	219207200	40850	40850	40850	40850	1
382	20231006	142900	219166350	40850	40850	40850	40850	2
383	20231006	142800	219084650	40850	40850	40850	40850	6
384	20231006	142700	218839550	40850	40900	40900	40850	17
385	20231006	142600	218144550	40900	40900	40900	40900	6
386	20231006	142500	217899150	40900	40900	40900	40900	2
387	20231006	142400	217817350	40900	40900	40900	40900	1
388	20231006	142300	217776450	40850	40850	40850	40850	0
389	20231006	142200	217776450	40850	40900	40900	40850	8
390	20231006	142100	217449550	40850	40900	40900	40850	11
391	20231006	142000	216999850	40900	40900	40900	40900	1
392	20231006	141900	216958950	40900	40900	40900	40900	0
393	20231006	141800	216958950	40900	40900	40900	40900	8
394	20231006	141700	216631750	40900	40900	40900	40900	1
395	20231006	141600	216590850	40900	40900	40900	40900	7
396	20231006	141500	216304550	40900	40900	40900	40900	2
397	20231006	141400	216222750	40900	40900	40900	40900	0
398	20231006	141300	216222750	40900	40900	40900	40900	1
399	20231006	141200	216181850	40800	40850	40850	40800	10
400	20231006	141100	215773750	40800	40800	40900	40800	245
401	20231006	141000	205761500	40800	40800	40800	40800	4
402	20231006	140900	205598300	40800	40800	40800	40800	0
403	20231006	140800	205598300	40800	40800	40800	40800	8
404	20231006	140700	205271900	40800	40800	40800	40800	1
405	20231006	140600	205231100	40800	40800	40800	40800	7
406	20231006	140500	204945500	40800	40800	40800	40800	2
407	20231006	140400	204863900	40750	40800	40800	40750	19
408	20231006	140300	204088750	40800	40800	40800	40800	6
409	20231006	140200	203843950	40750	40750	40750	40750	0
410	20231006	140100	203843950	40750	40750	40750	40750	36
411	20231006	140000	202376950	40750	40750	40750	40750	3
412	20231006	135900	202254700	40750	40750	40750	40750	0
413	20231006	135800	202254700	40750	40750	40750	40750	7
414	20231006	135700	201969450	40750	40750	40750	40750	7
415	20231006	135600	201684200	40800	40800	40800	40800	1
416	20231006	135500	201643400	40800	40800	40800	40800	0
417	20231006	135400	201643400	40800	40850	40850	40750	14
418	20231006	135300	201072250	40850	40850	40850	40850	6
419	20231006	135200	200827150	40850	40850	40850	40850	2
420	20231006	135100	200745450	40900	40900	40900	40900	2
421	20231006	135000	200663650	40900	40900	40900	40900	11
422	20231006	134900	200213750	40900	40900	40900	40900	1
423	20231006	134800	200172850	40900	40900	40900	40900	5
424	20231006	134700	199968350	40800	40800	40800	40800	0
425	20231006	134600	199968350	40800	40800	40800	40800	26
426	20231006	134500	198907550	40800	40800	40800	40800	6
427	20231006	134400	198662750	40800	40800	40800	40800	2
428	20231006	134300	198581150	40750	40800	40800	40750	7
429	20231006	134200	198295650	40800	40800	40800	40800	1
430	20231006	134100	198254850	40800	40800	40800	40800	8
431	20231006	134000	197928450	40800	40800	40800	40800	11
432	20231006	133900	197479650	40750	40750	40750	40750	0
433	20231006	133800	197479650	40750	40750	40750	40750	5
434	20231006	133700	197275900	40750	40750	40750	40750	2
435	20231006	133600	197194400	40750	40750	40750	40750	6
436	20231006	133500	196949900	40700	40750	40750	40700	5
437	20231006	133400	196746250	40750	40700	40750	40700	3
438	20231006	133300	196624050	40750	40750	40750	40750	5
439	20231006	133200	196420300	40600	40600	40600	40600	0
440	20231006	133100	196420300	40600	40600	40600	40600	0
441	20231006	133000	196420300	40600	40750	40750	40600	255
442	20231006	132900	186048950	40800	40800	40800	40800	1
443	20231006	132800	186008150	40800	40800	40800	40800	5
444	20231006	132700	185804150	40800	40800	40800	40800	2
445	20231006	132600	185722550	40800	40800	40800	40800	1
446	20231006	132500	185681750	40800	40800	40800	40800	7
447	20231006	132400	185396150	40750	40900	40900	40750	20
448	20231006	132300	184580550	40850	40850	40900	40850	137
449	20231006	132200	178978050	40850	40800	40850	40800	5
450	20231006	132100	178774000	40850	40850	40850	40800	12
451	20231006	132000	178284050	40850	40700	40850	40700	5
452	20231006	131900	178080100	40700	40850	40850	40700	27
453	20231006	131800	176979550	40800	40800	40800	40800	110
454	20231006	131700	172491550	40850	40850	40850	40800	9
455	20231006	131600	172124000	40800	40850	40850	40800	132
456	20231006	131500	166732350	40850	40750	40850	40750	4
457	20231006	131400	166569150	40800	40800	40800	40800	0
458	20231006	131300	166569150	40800	40800	40800	40800	8
459	20231006	131200	166242750	40800	40800	40800	40800	13
460	20231006	131100	165712350	40800	40800	40800	40800	2
461	20231006	131000	165630750	40800	40800	40800	40800	6
462	20231006	130900	165385950	40750	40750	40750	40750	0
463	20231006	130800	165385950	40750	40800	40800	40750	38
464	20231006	130700	163835950	40850	40850	40850	40850	8
465	20231006	130600	163509150	40850	40850	40850	40850	1
466	20231006	130500	163468300	40800	40800	40800	40800	69
467	20231006	130400	160653100	40800	40800	40800	40800	0
468	20231006	130300	160653100	40800	40750	40800	40750	3
469	20231006	130200	160530750	40750	40750	40750	40750	1
470	20231006	130100	160490000	40700	40800	40800	40700	19
471	20231006	130000	159715550	40750	40750	40750	40750	0
472	20231006	125900	159715550	40750	40850	40850	40750	117
473	20231006	125800	154937100	40850	40850	40850	40850	1
474	20231006	125700	154896250	40850	40850	40850	40850	10
475	20231006	125600	154487750	40850	40850	40850	40850	2
476	20231006	125500	154406050	40800	40850	40850	40800	8
477	20231006	125400	154079300	40800	40800	40800	40800	1
478	20231006	125300	154038500	40800	40800	40800	40800	0
479	20231006	125200	154038500	40800	40850	40850	40800	7
480	20231006	125100	153752600	40800	40850	40850	40800	5
481	20231006	125000	153548550	40800	40800	40800	40800	20
482	20231006	124900	152732550	40800	40800	40800	40800	2
483	20231006	124800	152650950	40800	40800	40800	40800	1
484	20231006	124700	152610150	40800	40800	40800	40800	5
485	20231006	124600	152406150	40800	40800	40800	40800	2
486	20231006	124500	152324550	40750	40800	40800	40750	11
487	20231006	124400	151876000	40800	40800	40800	40800	1
488	20231006	124300	151835200	40800	40800	40800	40800	4
489	20231006	124200	151672000	40700	40700	40700	40700	0
490	20231006	124100	151672000	40700	40800	40800	40700	13
491	20231006	124000	151142400	40800	40800	40800	40750	82
492	20231006	123900	147796900	40800	40750	40800	40750	10
493	20231006	123800	147389300	40750	40750	40750	40750	7
494	20231006	123700	147104050	40750	40750	40750	40750	6
495	20231006	123600	146859550	40700	40800	40800	40700	14
496	20231006	123500	146289350	40750	40750	40750	40750	2
497	20231006	123400	146207850	40700	40800	40800	40700	55
498	20231006	123300	143967050	40800	40800	40800	40800	0
499	20231006	123200	143967050	40800	40800	40800	40800	2
500	20231006	123100	143885450	40750	40750	40750	40750	16
501	20231006	123000	143233450	40600	40600	40600	40600	0
502	20231006	122900	143233450	40600	40600	40600	40600	0
503	20231006	122800	143233450	40600	40600	40600	40600	11
504	20231006	122700	142786850	40600	40600	40600	40550	25
505	20231006	122600	141772050	40600	40600	40600	40550	3
506	20231006	122500	141650300	40600	40600	40600	40550	9
507	20231006	122400	141284950	40550	40600	40600	40550	3
508	20231006	122300	141163250	40550	40600	40600	40550	2
509	20231006	122200	141082100	40600	40550	40600	40500	17
510	20231006	122100	140392950	40500	40600	40600	40500	10
511	20231006	122000	139987450	40600	40600	40600	40600	1
512	20231006	121900	139946850	40500	40600	40600	40500	76
513	20231006	121800	136865000	40600	40600	40600	40600	1
514	20231006	121700	136824400	40500	40550	40550	40500	28
515	20231006	121600	135689100	40550	40650	40650	40550	159
516	20231006	121500	129239300	40650	40700	40700	40650	8
517	20231006	121400	128914000	40650	40750	40750	40650	8
518	20231006	121300	128588150	40600	40750	40750	40600	41
519	20231006	121200	126921150	40750	40800	40800	40750	10
520	20231006	121100	126513300	40800	40800	40800	40800	0
521	20231006	121000	126513300	40800	40800	40800	40800	1
522	20231006	120900	126472500	40700	40700	40700	40700	0
523	20231006	120800	126472500	40700	40800	40800	40700	7
524	20231006	120700	126187250	40800	40800	40800	40800	6
525	20231006	120600	125942450	40750	40750	40750	40750	1
526	20231006	120500	125901700	40700	40700	40700	40700	2
527	20231006	120400	125820300	40700	40700	40700	40700	6
528	20231006	120300	125576100	40700	40700	40700	40700	1
529	20231006	120200	125535400	40650	40650	40650	40650	3
530	20231006	120100	125413450	40550	40550	40550	40550	0
531	20231006	120000	125413450	40550	40600	40600	40550	5
532	20231006	115900	125210650	40600	40550	40600	40550	7
533	20231006	115800	124926500	40600	40650	40650	40600	3
534	20231006	115700	124804600	40600	40650	40650	40600	13
535	20231006	115600	124276550	40650	40650	40650	40600	7
536	20231006	115500	123992200	40650	40700	40700	40650	3
537	20231006	115400	123870200	40650	40600	40650	40600	18
538	20231006	115300	123139100	40600	40600	40650	40600	12
539	20231006	115200	122651850	40600	40650	40650	40600	9
540	20231006	115100	122286200	40650	40600	40650	40600	8
541	20231006	115000	121961300	40600	40600	40600	40600	4
542	20231006	114900	121798900	40650	40650	40650	40600	16
543	20231006	114800	121148850	40650	40650	40650	40650	5
544	20231006	114700	120945600	40650	40650	40650	40650	6
545	20231006	114600	120701700	40700	40650	40700	40650	3
546	20231006	114500	120579700	40650	40650	40650	40650	4
547	20231006	114400	120417100	40700	40700	40700	40700	8
548	20231006	114300	120091500	40600	40650	40650	40600	6
549	20231006	114200	119847850	40600	40650	40650	40600	12
550	20231006	114100	119360400	40600	40650	40650	40600	7
551	20231006	114000	119076100	40600	40600	40600	40600	7
552	20231006	113900	118791900	40650	40600	40650	40600	22
553	20231006	113800	117898350	40650	40700	40700	40650	5
554	20231006	113700	117695000	40650	40650	40650	40650	8
555	20231006	113600	117369800	40600	40650	40650	40600	4
556	20231006	113500	117207300	40700	40700	40700	40700	3
557	20231006	113400	117085200	40750	40650	40750	40650	12
558	20231006	113300	116596800	40700	40700	40700	40700	9
559	20231006	113200	116230500	40750	40750	40750	40700	9
560	20231006	113100	115863850	40750	40750	40750	40750	20
561	20231006	113000	115048850	40700	40700	40700	40700	7
562	20231006	112900	114763950	40700	40700	40700	40600	16
563	20231006	112800	114113400	40600	40650	40650	40600	304
564	20231006	112700	101759400	40700	40700	40700	40700	8
565	20231006	112600	101433800	40700	40700	40700	40700	1
566	20231006	112500	101393100	40750	40700	40750	40700	8
567	20231006	112400	101067450	40750	40750	40750	40700	11
568	20231006	112300	100619400	40750	40700	40750	40700	8
569	20231006	112200	100293650	40750	40750	40750	40750	6
570	20231006	112100	100049150	40750	40750	40750	40750	1
571	20231006	112000	100008400	40750	40750	40750	40750	2
572	20231006	111900	99926900	40700	40650	40700	40650	24
573	20231006	111800	98951250	40650	40750	40750	40650	110
574	20231006	111700	94478200	40750	40800	40850	40750	10
575	20231006	111600	94070250	40750	40750	40750	40750	11
576	20231006	111500	93622000	40750	40750	40750	40700	13
577	20231006	111400	93092300	40750	40750	40750	40700	10
578	20231006	111300	92685150	40750	40750	40750	40750	0
579	20231006	111200	92685150	40750	40750	40750	40750	6
580	20231006	111100	92440650	40750	40750	40750	40750	0
581	20231006	111000	92440650	40750	40750	40750	40750	2
582	20231006	110900	92359150	40700	40700	40700	40700	6
583	20231006	110800	92114950	40700	40700	40700	40700	2
584	20231006	110700	92033550	40700	40700	40700	40700	7
585	20231006	110600	91748650	40700	40700	40700	40700	0
586	20231006	110500	91748650	40700	40650	40700	40650	4
587	20231006	110400	91585900	40650	40700	40700	40650	47
588	20231006	110300	89675300	40650	40650	40700	40650	43
589	20231006	110200	87927250	40650	40700	40700	40650	2
590	20231006	110100	87845900	40650	40700	40700	40650	163
591	20231006	110000	81213400	40750	40750	40750	40750	2
592	20231006	105900	81131900	40750	40750	40750	40750	0
593	20231006	105800	81131900	40750	40750	40750	40750	11
594	20231006	105700	80683650	40750	40750	40750	40750	0
595	20231006	105600	80683650	40750	40750	40750	40750	2
596	20231006	105500	80602150	40750	40750	40750	40750	2
597	20231006	105400	80520650	40750	40750	40750	40750	1
598	20231006	105300	80479900	40750	40750	40750	40750	4
599	20231006	105200	80316900	40750	40750	40750	40750	11
600	20231006	105100	79868650	40750	40750	40750	40750	1
601	20231006	105000	79827900	40750	40750	40750	40750	2
602	20231006	104900	79746400	40750	40750	40750	40750	72
603	20231006	104800	76812400	40800	40850	40850	40800	33
604	20231006	104700	75465950	40800	40800	40800	40800	0
605	20231006	104600	75465950	40800	40850	40850	40800	25
606	20231006	104500	74445850	40850	40850	40850	40850	0
607	20231006	104400	74445850	40850	40850	40850	40850	13
608	20231006	104300	73914800	40850	40850	40850	40850	2
609	20231006	104200	73833100	40850	40850	40850	40850	0
610	20231006	104100	73833100	40850	40850	40850	40850	1
611	20231006	104000	73792250	40850	40850	40850	40850	0
612	20231006	103900	73792250	40850	40850	40850	40850	2
613	20231006	103800	73710550	40800	40800	40800	40800	0
614	20231006	103700	73710550	40800	40800	40800	40800	0
615	20231006	103600	73710550	40800	40800	40800	40800	2
616	20231006	103500	73628950	40800	40850	40850	40800	20
617	20231006	103400	72812800	40850	40850	40850	40850	1
618	20231006	103300	72771950	40850	40850	40850	40850	0
619	20231006	103200	72771950	40850	40850	40850	40850	2
620	20231006	103100	72690250	40850	40850	40850	40850	1
621	20231006	103000	72649400	40850	40850	40850	40850	0
622	20231006	102900	72649400	40850	40850	40850	40850	2
623	20231006	102800	72567700	40850	40850	40850	40850	0
624	20231006	102700	72567700	40850	40850	40850	40850	1
625	20231006	102600	72526850	40850	40850	40850	40850	2
626	20231006	102500	72445150	40850	40850	40850	40850	0
627	20231006	102400	72445150	40850	40850	40850	40850	1
628	20231006	102300	72404300	40850	40850	40850	40850	0
629	20231006	102200	72404300	40850	40850	40850	40850	2
630	20231006	102100	72322600	40800	40800	40800	40800	30
631	20231006	102000	71098600	40800	40800	40800	40800	1
632	20231006	101900	71057800	40750	40800	40800	40750	5
633	20231006	101800	70853950	40800	40800	40800	40800	0
634	20231006	101700	70853950	40800	40800	40800	40800	2
635	20231006	101600	70772350	40800	40800	40800	40800	0
636	20231006	101500	70772350	40800	40850	40850	40800	8
637	20231006	101400	70445800	40850	40850	40850	40850	1
638	20231006	101300	70404950	40850	40850	40850	40850	0
639	20231006	101200	70404950	40850	40850	40850	40850	2
640	20231006	101100	70323250	40750	40750	40750	40750	0
641	20231006	101000	70323250	40750	40750	40750	40750	0
642	20231006	100900	70323250	40750	40750	40750	40750	0
643	20231006	100800	70323250	40750	40850	40850	40700	14
644	20231006	100700	69752750	40700	40600	40700	40600	67
645	20231006	100600	67031500	40550	40550	40550	40550	0
646	20231006	100500	67031500	40550	40600	40600	40550	7
647	20231006	100400	66747550	40600	40600	40600	40600	1
648	20231006	100300	66706950	40600	40600	40600	40600	8
649	20231006	100200	66382150	40600	40600	40600	40600	5
650	20231006	100100	66179150	40600	40600	40600	40600	0
651	20231006	100000	66179150	40600	40600	40600	40600	1
652	20231006	095900	66138550	40600	40600	40600	40600	0
653	20231006	095800	66138550	40600	40600	40600	40600	3
654	20231006	095700	66016750	40600	40600	40600	40600	8
655	20231006	095600	65691950	40600	40600	40600	40600	1
656	20231006	095500	65651350	40600	40600	40600	40600	3
657	20231006	095400	65529550	40600	40600	40600	40600	2
658	20231006	095300	65448350	40550	40500	40600	40500	23
659	20231006	095200	64516250	40550	40550	40550	40550	1
660	20231006	095100	64475700	40500	40500	40500	40500	0
661	20231006	095000	64475700	40500	40500	40500	40500	0
662	20231006	094900	64475700	40500	40500	40500	40500	1
663	20231006	094800	64435200	40500	40500	40500	40500	10
664	20231006	094700	64030200	40500	40500	40500	40500	6
665	20231006	094600	63787200	40500	40600	40600	40500	18
666	20231006	094500	63058100	40500	40500	40500	40500	6
667	20231006	094400	62815100	40600	40600	40600	40600	1
668	20231006	094300	62774500	40500	40550	40550	40500	91
669	20231006	094200	59088950	40500	40500	40500	40500	0
670	20231006	094100	59088950	40500	40500	40500	40500	0
671	20231006	094000	59088950	40500	40550	40650	40500	515
672	20231006	093900	38206050	40550	40550	40550	40550	0
673	20231006	093800	38206050	40550	40550	40550	40550	0
674	20231006	093700	38206050	40550	40550	40550	40550	18
675	20231006	093600	37476150	40550	40550	40550	40550	1
676	20231006	093500	37435600	40550	40550	40550	40550	2
677	20231006	093400	37354500	40650	40650	40650	40650	1
678	20231006	093300	37313850	40500	40700	40700	40500	320
679	20231006	093200	24298650	40700	40750	40750	40700	76
680	20231006	093100	21202950	40750	40750	40750	40750	0
681	20231006	093000	21202950	40750	40750	40750	40750	2
682	20231006	092900	21121450	40700	40700	40700	40700	0
683	20231006	092800	21121450	40700	40700	40700	40700	19
684	20231006	092700	20348150	40750	40750	40750	40750	23
685	20231006	092600	19410900	40850	40850	40850	40850	3
686	20231006	092500	19288350	40800	40800	40800	40800	0
687	20231006	092400	19288350	40800	40800	40800	40800	18
688	20231006	092300	18553950	40750	40750	40750	40750	3
689	20231006	092200	18431700	40750	40750	40800	40750	4
690	20231006	092100	18268650	40750	40800	40800	40750	9
691	20231006	092000	17901600	40700	40750	40750	40700	50
692	20231006	091900	15864600	40750	40750	40750	40750	1
693	20231006	091800	15823850	40700	40750	40750	40700	2
694	20231006	091700	15742400	40750	40750	40750	40750	22
695	20231006	091600	14845900	40700	40700	40700	40700	33
696	20231006	091500	13502800	40700	40700	40700	40700	0
697	20231006	091400	13502800	40700	40700	40700	40700	42
698	20231006	091300	11793400	40700	40700	40700	40700	0
699	20231006	091200	11793400	40700	40700	40700	40700	8
700	20231006	091100	11467800	40650	40650	40650	40650	2
701	20231006	091000	11386500	40650	40650	40650	40650	1
702	20231006	090900	11345850	40650	40650	40650	40650	1
703	20231006	090800	11305200	40700	40700	40700	40700	10
704	20231006	090700	10898200	40700	40700	40700	40700	10
705	20231006	090600	10491200	40700	40700	40700	40700	2
706	20231006	090500	10409800	40700	40700	40700	40700	0
707	20231006	090400	10409800	40700	40700	40700	40700	71
708	20231006	090300	7520100	40700	40700	40700	40700	0
709	20231006	090200	7520100	40700	40700	40700	40700	0
710	20231006	090100	7520100	40700	40700	40700	40700	0
711	20231006	090000	7520100	40700	40400	40700	40400	186