KissMeData/344820/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	204500	558594950	41600	41600	41600	41600	120
3	20231016	204400	558594950	41600	41600	41600	41600	0
4	20231016	204300	558594950	41600	41600	41600	41600	0
5	20231016	204200	558594950	41600	41600	41600	41600	0
6	20231016	204100	558594950	41600	41600	41600	41600	0
7	20231016	204000	558594950	41600	41600	41600	41600	0
8	20231016	203900	558594950	41600	41600	41600	41600	0
9	20231016	203800	558594950	41600	41600	41600	41600	0
10	20231016	203700	558594950	41600	41600	41600	41600	0
11	20231016	203600	558594950	41600	41600	41600	41600	0
12	20231016	203500	558594950	41600	41600	41600	41600	0
13	20231016	203400	558594950	41600	41600	41600	41600	0
14	20231016	203300	558594950	41600	41600	41600	41600	0
15	20231016	203200	558594950	41600	41600	41600	41600	0
16	20231016	203100	558594950	41600	41600	41600	41600	0
17	20231016	203000	558594950	41600	41600	41600	41600	0
18	20231016	202900	558594950	41600	41600	41600	41600	0
19	20231016	202800	558594950	41600	41600	41600	41600	0
20	20231016	202700	558594950	41600	41600	41600	41600	0
21	20231016	202600	558594950	41600	41600	41600	41600	0
22	20231016	202500	558594950	41600	41600	41600	41600	0
23	20231016	202400	558594950	41600	41600	41600	41600	0
24	20231016	202300	558594950	41600	41600	41600	41600	0
25	20231016	202200	558594950	41600	41600	41600	41600	0
26	20231016	202100	558594950	41600	41600	41600	41600	0
27	20231016	202000	558594950	41600	41600	41600	41600	0
28	20231016	201900	558594950	41600	41600	41600	41600	0
29	20231016	201800	558594950	41600	41600	41600	41600	0
30	20231016	201700	558594950	41600	41600	41600	41600	0
31	20231016	201600	558594950	41600	41600	41600	41600	0
32	20231016	201500	558594950	41600	41600	41600	41600	120
33	20231016	201400	558594950	41600	41600	41600	41600	0
34	20231016	201300	558594950	41600	41600	41600	41600	0
35	20231016	201200	558594950	41600	41600	41600	41600	0
36	20231016	201100	558594950	41600	41600	41600	41600	0
37	20231016	201000	558594950	41600	41600	41600	41600	0
38	20231016	200900	558594950	41600	41600	41600	41600	0
39	20231016	200800	558594950	41600	41600	41600	41600	0
40	20231016	200700	558594950	41600	41600	41600	41600	0
41	20231016	200600	558594950	41600	41600	41600	41600	0
42	20231016	200500	558594950	41600	41600	41600	41600	0
43	20231016	200400	558594950	41600	41600	41600	41600	0
44	20231016	200300	558594950	41600	41600	41600	41600	0
45	20231016	200200	558594950	41600	41600	41600	41600	0
46	20231016	200100	558594950	41600	41600	41600	41600	0
47	20231016	200000	558594950	41600	41600	41600	41600	0
48	20231016	195900	558594950	41600	41600	41600	41600	0
49	20231016	195800	558594950	41600	41600	41600	41600	0
50	20231016	195700	558594950	41600	41600	41600	41600	0
51	20231016	195600	558594950	41600	41600	41600	41600	0
52	20231016	195500	558594950	41600	41600	41600	41600	0
53	20231016	195400	558594950	41600	41600	41600	41600	0
54	20231016	195300	558594950	41600	41600	41600	41600	0
55	20231016	195200	558594950	41600	41600	41600	41600	0
56	20231016	195100	558594950	41600	41600	41600	41600	0
57	20231016	195000	558594950	41600	41600	41600	41600	0
58	20231016	194900	558594950	41600	41600	41600	41600	0
59	20231016	194800	558594950	41600	41600	41600	41600	0
60	20231016	194700	558594950	41600	41600	41600	41600	0
61	20231016	194600	558594950	41600	41600	41600	41600	0
62	20231016	194500	558594950	41600	41600	41600	41600	120
63	20231016	194400	558594950	41600	41600	41600	41600	0
64	20231016	194300	558594950	41600	41600	41600	41600	0
65	20231016	194200	558594950	41600	41600	41600	41600	0
66	20231016	194100	558594950	41600	41600	41600	41600	0
67	20231016	194000	558594950	41600	41600	41600	41600	0
68	20231016	193900	558594950	41600	41600	41600	41600	0
69	20231016	193800	558594950	41600	41600	41600	41600	0
70	20231016	193700	558594950	41600	41600	41600	41600	0
71	20231016	193600	558594950	41600	41600	41600	41600	0
72	20231016	193500	558594950	41600	41600	41600	41600	0
73	20231016	193400	558594950	41600	41600	41600	41600	0
74	20231016	193300	558594950	41600	41600	41600	41600	0
75	20231016	193200	558594950	41600	41600	41600	41600	0
76	20231016	193100	558594950	41600	41600	41600	41600	0
77	20231016	193000	558594950	41600	41600	41600	41600	0
78	20231016	192900	558594950	41600	41600	41600	41600	0
79	20231016	192800	558594950	41600	41600	41600	41600	0
80	20231016	192700	558594950	41600	41600	41600	41600	0
81	20231016	192600	558594950	41600	41600	41600	41600	0
82	20231016	192500	558594950	41600	41600	41600	41600	0
83	20231016	192400	558594950	41600	41600	41600	41600	0
84	20231016	192300	558594950	41600	41600	41600	41600	0
85	20231016	192200	558594950	41600	41600	41600	41600	0
86	20231016	192100	558594950	41600	41600	41600	41600	0
87	20231016	192000	558594950	41600	41600	41600	41600	0
88	20231016	191900	558594950	41600	41600	41600	41600	0
89	20231016	191800	558594950	41600	41600	41600	41600	0
90	20231016	191700	558594950	41600	41600	41600	41600	0
91	20231016	191600	558594950	41600	41600	41600	41600	0
92	20231016	191500	558594950	41600	41600	41600	41600	120
93	20231016	191400	558594950	41600	41600	41600	41600	0
94	20231016	191300	558594950	41600	41600	41600	41600	0
95	20231016	191200	558594950	41600	41600	41600	41600	0
96	20231016	191100	558594950	41600	41600	41600	41600	0
97	20231016	191000	558594950	41600	41600	41600	41600	0
98	20231016	190900	558594950	41600	41600	41600	41600	0
99	20231016	190800	558594950	41600	41600	41600	41600	0
100	20231016	190700	558594950	41600	41600	41600	41600	0
101	20231016	190600	558594950	41600	41600	41600	41600	0
102	20231016	190500	558594950	41600	41600	41600	41600	0
103	20231016	190400	558594950	41600	41600	41600	41600	0
104	20231016	190300	558594950	41600	41600	41600	41600	0
105	20231016	190200	558594950	41600	41600	41600	41600	0
106	20231016	190100	558594950	41600	41600	41600	41600	0
107	20231016	190000	558594950	41600	41600	41600	41600	0
108	20231016	185900	558594950	41600	41600	41600	41600	0
109	20231016	185800	558594950	41600	41600	41600	41600	0
110	20231016	185700	558594950	41600	41600	41600	41600	0
111	20231016	185600	558594950	41600	41600	41600	41600	0
112	20231016	185500	558594950	41600	41600	41600	41600	0
113	20231016	185400	558594950	41600	41600	41600	41600	0
114	20231016	185300	558594950	41600	41600	41600	41600	0
115	20231016	185200	558594950	41600	41600	41600	41600	0
116	20231016	185100	558594950	41600	41600	41600	41600	0
117	20231016	185000	558594950	41600	41600	41600	41600	0
118	20231016	184900	558594950	41600	41600	41600	41600	0
119	20231016	184800	558594950	41600	41600	41600	41600	0
120	20231016	184700	558594950	41600	41600	41600	41600	0
121	20231016	184600	558594950	41600	41600	41600	41600	0
122	20231016	184500	558594950	41600	41600	41600	41600	120
123	20231016	184400	558594950	41600	41600	41600	41600	0
124	20231016	184300	558594950	41600	41600	41600	41600	0
125	20231016	184200	558594950	41600	41600	41600	41600	0
126	20231016	184100	558594950	41600	41600	41600	41600	0
127	20231016	184000	558594950	41600	41600	41600	41600	0
128	20231016	183900	558594950	41600	41600	41600	41600	0
129	20231016	183800	558594950	41600	41600	41600	41600	0
130	20231016	183700	558594950	41600	41600	41600	41600	0
131	20231016	183600	558594950	41600	41600	41600	41600	0
132	20231016	183500	558594950	41600	41600	41600	41600	0
133	20231016	183400	558594950	41600	41600	41600	41600	0
134	20231016	183300	558594950	41600	41600	41600	41600	0
135	20231016	183200	558594950	41600	41600	41600	41600	0
136	20231016	183100	558594950	41600	41600	41600	41600	0
137	20231016	183000	558594950	41600	41600	41600	41600	0
138	20231016	182900	558594950	41600	41600	41600	41600	0
139	20231016	182800	558594950	41600	41600	41600	41600	0
140	20231016	182700	558594950	41600	41600	41600	41600	0
141	20231016	182600	558594950	41600	41600	41600	41600	0
142	20231016	182500	558594950	41600	41600	41600	41600	0
143	20231016	182400	558594950	41600	41600	41600	41600	0
144	20231016	182300	558594950	41600	41600	41600	41600	0
145	20231016	182200	558594950	41600	41600	41600	41600	0
146	20231016	182100	558594950	41600	41600	41600	41600	0
147	20231016	182000	558594950	41600	41600	41600	41600	0
148	20231016	181900	558594950	41600	41600	41600	41600	0
149	20231016	181800	558594950	41600	41600	41600	41600	0
150	20231016	181700	558594950	41600	41600	41600	41600	0
151	20231016	181600	558594950	41600	41600	41600	41600	0
152	20231016	181500	558594950	41600	41600	41600	41600	120
153	20231016	181400	558594950	41600	41600	41600	41600	0
154	20231016	181300	558594950	41600	41600	41600	41600	0
155	20231016	181200	558594950	41600	41600	41600	41600	0
156	20231016	181100	558594950	41600	41600	41600	41600	0
157	20231016	181000	558594950	41600	41600	41600	41600	0
158	20231016	180900	558594950	41600	41600	41600	41600	0
159	20231016	180800	558594950	41600	41600	41600	41600	0
160	20231016	180700	558594950	41600	41600	41600	41600	0
161	20231016	180600	558594950	41600	41600	41600	41600	0
162	20231016	180500	558594950	41600	41600	41600	41600	0
163	20231016	180400	558594950	41600	41600	41600	41600	0
164	20231016	180300	558594950	41600	41600	41600	41600	0
165	20231016	180200	558594950	41600	41600	41600	41600	0
166	20231016	180100	558594950	41600	41600	41600	41600	0
167	20231016	180000	558594950	41600	41600	41600	41600	0
168	20231016	175900	558594950	41600	41600	41600	41600	0
169	20231016	175800	558594950	41600	41600	41600	41600	0
170	20231016	175700	558594950	41600	41600	41600	41600	0
171	20231016	175600	558594950	41600	41600	41600	41600	0
172	20231016	175500	558594950	41600	41600	41600	41600	0
173	20231016	175400	558594950	41600	41600	41600	41600	0
174	20231016	175300	558594950	41600	41600	41600	41600	0
175	20231016	175200	558594950	41600	41600	41600	41600	0
176	20231016	175100	558594950	41600	41600	41600	41600	0
177	20231016	175000	558594950	41600	41600	41600	41600	0
178	20231016	174900	558594950	41600	41600	41600	41600	0
179	20231016	174800	558594950	41600	41600	41600	41600	0
180	20231016	174700	558594950	41600	41600	41600	41600	0
181	20231016	174600	558594950	41600	41600	41600	41600	0
182	20231016	174500	558594950	41600	41600	41600	41600	120
183	20231016	174400	558594950	41600	41600	41600	41600	0
184	20231016	174300	558594950	41600	41600	41600	41600	0
185	20231016	174200	558594950	41600	41600	41600	41600	0
186	20231016	174100	558594950	41600	41600	41600	41600	0
187	20231016	174000	558594950	41600	41600	41600	41600	0
188	20231016	173900	558594950	41600	41600	41600	41600	0
189	20231016	173800	558594950	41600	41600	41600	41600	0
190	20231016	173700	558594950	41600	41600	41600	41600	0
191	20231016	173600	558594950	41600	41600	41600	41600	0
192	20231016	173500	558594950	41600	41600	41600	41600	0
193	20231016	173400	558594950	41600	41600	41600	41600	0
194	20231016	173300	558594950	41600	41600	41600	41600	0
195	20231016	173200	558594950	41600	41600	41600	41600	0
196	20231016	173100	558594950	41600	41600	41600	41600	0
197	20231016	173000	558594950	41600	41600	41600	41600	0
198	20231016	172900	558594950	41600	41600	41600	41600	0
199	20231016	172800	558594950	41600	41600	41600	41600	0
200	20231016	172700	558594950	41600	41600	41600	41600	0
201	20231016	172600	558594950	41600	41600	41600	41600	0
202	20231016	172500	558594950	41600	41600	41600	41600	0
203	20231016	172400	558594950	41600	41600	41600	41600	0
204	20231016	172300	558594950	41600	41600	41600	41600	0
205	20231016	172200	558594950	41600	41600	41600	41600	0
206	20231016	172100	558594950	41600	41600	41600	41600	0
207	20231016	172000	558594950	41600	41600	41600	41600	0
208	20231016	171900	558594950	41600	41600	41600	41600	0
209	20231016	171800	558594950	41600	41600	41600	41600	0
210	20231016	171700	558594950	41600	41600	41600	41600	0
211	20231016	171600	558594950	41600	41600	41600	41600	0
212	20231016	171500	558594950	41600	41600	41600	41600	120
213	20231016	171400	558594950	41600	41600	41600	41600	0
214	20231016	171300	558594950	41600	41600	41600	41600	0
215	20231016	171200	558594950	41600	41600	41600	41600	0
216	20231016	171100	558594950	41600	41600	41600	41600	0
217	20231016	171000	558594950	41600	41600	41600	41600	0
218	20231016	170900	558594950	41600	41600	41600	41600	0
219	20231016	170800	558594950	41600	41600	41600	41600	0
220	20231016	170700	558594950	41600	41600	41600	41600	0
221	20231016	170600	558594950	41600	41600	41600	41600	0
222	20231016	170500	558594950	41600	41600	41600	41600	0
223	20231016	170400	558594950	41600	41600	41600	41600	0
224	20231016	170300	558594950	41600	41600	41600	41600	0
225	20231016	170200	558594950	41600	41600	41600	41600	0
226	20231016	170100	558594950	41600	41600	41600	41600	0
227	20231016	170000	558594950	41600	41600	41600	41600	0
228	20231016	165900	558594950	41600	41600	41600	41600	0
229	20231016	165800	558594950	41600	41600	41600	41600	0
230	20231016	165700	558594950	41600	41600	41600	41600	0
231	20231016	165600	558594950	41600	41600	41600	41600	0
232	20231016	165500	558594950	41600	41600	41600	41600	0
233	20231016	165400	558594950	41600	41600	41600	41600	0
234	20231016	165300	558594950	41600	41600	41600	41600	0
235	20231016	165200	558594950	41600	41600	41600	41600	0
236	20231016	165100	558594950	41600	41600	41600	41600	0
237	20231016	165000	558594950	41600	41600	41600	41600	0
238	20231016	164900	558594950	41600	41600	41600	41600	0
239	20231016	164800	558594950	41600	41600	41600	41600	0
240	20231016	164700	558594950	41600	41600	41600	41600	0
241	20231016	164600	558594950	41600	41600	41600	41600	0
242	20231016	164500	558594950	41600	41600	41600	41600	120
243	20231016	164400	558594950	41600	41600	41600	41600	0
244	20231016	164300	558594950	41600	41600	41600	41600	0
245	20231016	164200	558594950	41600	41600	41600	41600	0
246	20231016	164100	558594950	41600	41600	41600	41600	0
247	20231016	164000	558594950	41600	41600	41600	41600	0
248	20231016	163900	558594950	41600	41600	41600	41600	0
249	20231016	163800	558594950	41600	41600	41600	41600	0
250	20231016	163700	558594950	41600	41600	41600	41600	0
251	20231016	163600	558594950	41600	41600	41600	41600	0
252	20231016	163500	558594950	41600	41600	41600	41600	0
253	20231016	163400	558594950	41600	41600	41600	41600	0
254	20231016	163300	558594950	41600	41600	41600	41600	0
255	20231016	163200	558594950	41600	41600	41600	41600	0
256	20231016	163100	558594950	41600	41600	41600	41600	0
257	20231016	163000	558594950	41600	41600	41600	41600	0
258	20231016	162900	558594950	41600	41600	41600	41600	0
259	20231016	162800	558594950	41600	41600	41600	41600	0
260	20231016	162700	558594950	41600	41600	41600	41600	0
261	20231016	162600	558594950	41600	41600	41600	41600	0
262	20231016	162500	558594950	41600	41600	41600	41600	0
263	20231016	162400	558594950	41600	41600	41600	41600	0
264	20231016	162300	558594950	41600	41600	41600	41600	0
265	20231016	162200	558594950	41600	41600	41600	41600	0
266	20231016	162100	558594950	41600	41600	41600	41600	0
267	20231016	162000	558594950	41600	41600	41600	41600	0
268	20231016	161900	558594950	41600	41600	41600	41600	0
269	20231016	161800	558594950	41600	41600	41600	41600	0
270	20231016	161700	558594950	41600	41600	41600	41600	0
271	20231016	161600	558594950	41600	41600	41600	41600	0
272	20231016	161500	558594950	41600	41600	41600	41600	120
273	20231016	161400	558594950	41600	41600	41600	41600	0
274	20231016	161300	558594950	41600	41600	41600	41600	0
275	20231016	161200	558594950	41600	41600	41600	41600	0
276	20231016	161100	558594950	41600	41600	41600	41600	0
277	20231016	161000	558594950	41600	41600	41600	41600	0
278	20231016	160900	558594950	41600	41600	41600	41600	0
279	20231016	160800	558594950	41600	41600	41600	41600	0
280	20231016	160700	558594950	41600	41600	41600	41600	0
281	20231016	160600	558594950	41600	41600	41600	41600	0
282	20231016	160500	558594950	41600	41600	41600	41600	0
283	20231016	160400	558594950	41600	41600	41600	41600	0
284	20231016	160300	558594950	41600	41600	41600	41600	0
285	20231016	160200	558594950	41600	41600	41600	41600	0
286	20231016	160100	558594950	41600	41600	41600	41600	0
287	20231016	160000	558594950	41600	41600	41600	41600	0
288	20231016	155900	558594950	41600	41600	41600	41600	0
289	20231016	155800	558594950	41600	41600	41600	41600	0
290	20231016	155700	558594950	41600	41600	41600	41600	0
291	20231016	155600	558594950	41600	41600	41600	41600	0
292	20231016	155500	558594950	41600	41600	41600	41600	0
293	20231016	155400	558594950	41600	41600	41600	41600	0
294	20231016	155300	558594950	41600	41600	41600	41600	0
295	20231016	155200	558594950	41600	41600	41600	41600	0
296	20231016	155100	558594950	41600	41600	41600	41600	0
297	20231016	155000	558594950	41600	41600	41600	41600	0
298	20231016	154900	558594950	41600	41600	41600	41600	0
299	20231016	154800	558594950	41600	41600	41600	41600	0
300	20231016	154700	558594950	41600	41600	41600	41600	0
301	20231016	154600	558594950	41600	41600	41600	41600	0
302	20231016	154500	558594950	41600	41600	41600	41600	120
303	20231016	154400	558594950	41600	41600	41600	41600	0
304	20231016	154300	558594950	41600	41600	41600	41600	0
305	20231016	154200	558594950	41600	41600	41600	41600	0
306	20231016	154100	558594950	41600	41600	41600	41600	0
307	20231016	154000	558594950	41600	41600	41600	41600	0
308	20231016	153900	558594950	41600	41600	41600	41600	0
309	20231016	153800	558594950	41600	41600	41600	41600	0
310	20231016	153700	558594950	41600	41600	41600	41600	0
311	20231016	153600	558594950	41600	41600	41600	41600	0
312	20231016	153500	558594950	41600	41600	41600	41600	0
313	20231016	153400	558594950	41600	41600	41600	41600	0
314	20231016	153300	558594950	41600	41600	41600	41600	0
315	20231016	153200	558594950	41600	41600	41600	41600	0
316	20231016	153100	558594950	41600	41600	41600	41600	0
317	20231016	153000	558594950	41600	41600	41600	41600	120
318	20231016	152900	553602950	41750	41750	41750	41750	0
319	20231016	152800	553602950	41750	41750	41750	41750	0
320	20231016	152700	553602950	41750	41750	41750	41750	0
321	20231016	152600	553602950	41750	41750	41750	41750	0
322	20231016	152500	553602950	41750	41750	41750	41750	0
323	20231016	152400	553602950	41750	41750	41750	41750	0
324	20231016	152300	553602950	41750	41750	41750	41750	0
325	20231016	152200	553602950	41750	41750	41750	41750	0
326	20231016	152100	553602950	41750	41750	41750	41750	0
327	20231016	152000	553602950	41750	41750	41750	41750	0
328	20231016	151900	553602950	41750	41700	41750	41700	78
329	20231016	151800	550350000	41700	41700	41700	41700	35
330	20231016	151700	548890500	41700	41700	41700	41700	19
331	20231016	151600	548098200	41700	41650	41700	41600	21
332	20231016	151500	547223500	41650	41650	41650	41650	29
333	20231016	151400	546015650	41650	41650	41650	41600	71
334	20231016	151300	543060900	41600	41650	41650	41600	22
335	20231016	151200	542144650	41650	41650	41650	41600	17
336	20231016	151100	541436650	41650	41600	41650	41600	25
337	20231016	151000	540395750	41650	41650	41650	41650	9
338	20231016	150900	540020900	41600	41650	41650	41600	3
339	20231016	150800	539896000	41600	41650	41650	41600	11
340	20231016	150700	539437900	41650	41600	41650	41600	4
341	20231016	150600	539271350	41650	41650	41650	41650	7
342	20231016	150500	538979800	41600	41600	41600	41600	3
343	20231016	150400	538855000	41600	41600	41600	41600	121
344	20231016	150300	533821400	41600	41650	41650	41600	3
345	20231016	150200	533696500	41600	41600	41700	41600	34
346	20231016	150100	532281450	41600	41700	41700	41600	7
347	20231016	150000	531989650	41700	41700	41700	41650	217
348	20231016	145900	522940850	41650	41700	41700	41650	59
349	20231016	145800	520482500	41700	41650	41700	41600	8
350	20231016	145700	520149050	41700	41650	41700	41600	80
351	20231016	145600	516817000	41650	41650	41650	41600	21
352	20231016	145500	515942400	41650	41650	41650	41650	11
353	20231016	145400	515484250	41650	41650	41650	41600	19
354	20231016	145300	514693250	41650	41650	41650	41650	20
355	20231016	145200	513860250	41650	41550	41650	41550	8
356	20231016	145100	513527150	41550	41550	41650	41550	10
357	20231016	145000	513110850	41650	41650	41650	41600	211
358	20231016	144900	504332500	41650	41600	41650	41600	16
359	20231016	144800	503666200	41650	41650	41650	41650	15
360	20231016	144700	503041450	41600	41650	41650	41600	33
361	20231016	144600	501668050	41650	41650	41650	41550	14
362	20231016	144500	501085050	41650	41650	41650	41550	16
363	20231016	144400	500418750	41650	41550	41650	41550	8
364	20231016	144300	500085650	41550	41600	41650	41550	31
365	20231016	144200	498795750	41600	41600	41650	41600	41
366	20231016	144100	497089650	41600	41650	41700	41600	71
367	20231016	144000	494132200	41650	41650	41700	41650	11
368	20231016	143900	493673600	41700	41700	41700	41650	40
369	20231016	143800	492007000	41700	41700	41700	41650	85
370	20231016	143700	488466100	41650	41650	41650	41650	44
371	20231016	143600	486633500	41650	41600	41650	41600	12
372	20231016	143500	486133750	41600	41600	41650	41600	15
373	20231016	143400	485509450	41600	41650	41650	41600	13
374	20231016	143300	484968050	41650	41650	41650	41650	77
375	20231016	143200	481761000	41650	41650	41650	41550	24
376	20231016	143100	480761600	41650	41650	41650	41650	21
377	20231016	143000	479886950	41550	41550	41650	41550	17
378	20231016	142900	479179100	41650	41650	41650	41550	30
379	20231016	142800	477929700	41650	41600	41650	41600	17
380	20231016	142700	477222050	41600	41600	41600	41550	14
381	20231016	142600	476639750	41600	41600	41600	41600	25
382	20231016	142500	475599750	41600	41600	41600	41550	39
383	20231016	142400	473977400	41550	41500	41550	41500	743
384	20231016	142300	443135550	41500	41500	41500	41450	16
385	20231016	142200	442471600	41500	41500	41500	41500	7
386	20231016	142100	442181100	41450	41500	41500	41450	11
387	20231016	142000	441724700	41500	41450	41500	41450	11
388	20231016	141900	441268250	41500	41450	41500	41450	8
389	20231016	141800	440936300	41500	41450	41500	41450	10
390	20231016	141700	440521350	41500	41500	41500	41500	7
391	20231016	141600	440230850	41500	41450	41500	41450	115
392	20231016	141500	435463450	41500	41500	41500	41500	28
393	20231016	141400	434301450	41450	41500	41500	41450	19
394	20231016	141300	433513000	41500	41500	41500	41450	12
395	20231016	141200	433015050	41450	41500	41500	41450	37
396	20231016	141100	431479600	41500	41500	41500	41500	24
397	20231016	141000	430483600	41500	41500	41500	41450	29
398	20231016	140900	429280200	41500	41500	41500	41450	14
399	20231016	140800	428699250	41500	41500	41500	41450	23
400	20231016	140700	427744800	41500	41500	41500	41450	16
401	20231016	140600	427080850	41500	41500	41500	41500	19
402	20231016	140500	426292350	41450	41500	41500	41450	21
403	20231016	140400	425420950	41500	41500	41500	41500	19
404	20231016	140300	424632450	41500	41450	41500	41450	14
405	20231016	140200	424051500	41500	41450	41500	41450	46
406	20231016	140100	422144450	41450	41450	41450	41400	43
407	20231016	140000	420362150	41450	41400	41450	41400	9
408	20231016	135900	419989200	41450	41450	41450	41450	54
409	20231016	135800	417750900	41450	41450	41450	41450	34
410	20231016	135700	416341600	41450	41450	41450	41450	14
411	20231016	135600	415761300	41450	41450	41450	41450	20
412	20231016	135500	414932300	41450	41450	41450	41450	10
413	20231016	135400	414517800	41450	41450	41450	41450	14
414	20231016	135300	413937500	41450	41450	41450	41450	16
415	20231016	135200	413274300	41450	41450	41450	41450	7
416	20231016	135100	412984150	41450	41450	41450	41450	16
417	20231016	135000	412320950	41500	41500	41500	41500	10
418	20231016	134900	411905950	41500	41500	41500	41500	8
419	20231016	134800	411573950	41500	41500	41500	41500	9
420	20231016	134700	411200450	41500	41500	41500	41500	6
421	20231016	134600	410951450	41500	41500	41500	41500	10
422	20231016	134500	410536450	41500	41400	41500	41400	37
423	20231016	134400	409003950	41500	41500	41500	41500	9
424	20231016	134300	408630450	41500	41500	41500	41500	7
425	20231016	134200	408339950	41500	41500	41500	41450	92
426	20231016	134100	404525950	41500	41500	41500	41500	10
427	20231016	134000	404110950	41500	41500	41500	41500	15
428	20231016	133900	403488450	41500	41450	41500	41450	88
429	20231016	133800	399840450	41500	41500	41500	41500	8
430	20231016	133700	399508450	41500	41500	41500	41500	7
431	20231016	133600	399217950	41500	41500	41500	41500	9
432	20231016	133500	398844450	41500	41500	41500	41500	60
433	20231016	133400	396354450	41500	41450	41500	41450	9
434	20231016	133300	395981000	41500	41500	41500	41500	8
435	20231016	133200	395649000	41500	41500	41500	41500	6
436	20231016	133100	395400000	41500	41500	41500	41500	109
437	20231016	133000	390876500	41500	41500	41500	41500	10
438	20231016	132900	390461500	41500	41500	41500	41500	14
439	20231016	132800	389880500	41500	41450	41500	41450	59
440	20231016	132700	387434600	41450	41450	41450	41450	8
441	20231016	132600	387103000	41450	41450	41450	41450	17
442	20231016	132500	386398350	41450	41450	41450	41450	17
443	20231016	132400	385693700	41450	41450	41450	41450	19
444	20231016	132300	384906150	41450	41450	41450	41450	16
445	20231016	132200	384242950	41450	41450	41450	41450	6
446	20231016	132100	383994250	41450	41450	41450	41450	8
447	20231016	132000	383662650	41450	41450	41450	41450	10
448	20231016	131900	383248150	41450	41450	41450	41450	7
449	20231016	131800	382958000	41450	41450	41450	41450	2
450	20231016	131700	382875100	41400	41400	41400	41400	0
451	20231016	131600	382875100	41400	41450	41450	41400	5
452	20231016	131500	382668000	41400	41400	41400	41400	0
453	20231016	131400	382668000	41400	41400	41400	41400	98
454	20231016	131300	378610800	41450	41400	41450	41400	4
455	20231016	131200	378445050	41450	41450	41450	41450	0
456	20231016	131100	378445050	41450	41450	41450	41450	1
457	20231016	131000	378403600	41400	41400	41400	41400	13
458	20231016	130900	377865400	41400	41400	41400	41400	27
459	20231016	130800	376747600	41450	41450	41450	41450	3
460	20231016	130700	376623250	41400	41400	41400	41400	0
461	20231016	130600	376623250	41400	41400	41400	41400	0
462	20231016	130500	376623250	41400	41400	41400	41400	21
463	20231016	130400	375753850	41400	41400	41400	41400	128
464	20231016	130300	370454650	41450	41450	41450	41450	2
465	20231016	130200	370371750	41450	41450	41450	41450	0
466	20231016	130100	370371750	41450	41450	41450	41450	3
467	20231016	130000	370247400	41450	41450	41450	41450	3
468	20231016	125900	370123050	41450	41450	41450	41450	0
469	20231016	125800	370123050	41450	41450	41450	41450	16
470	20231016	125700	369459850	41500	41500	41500	41500	0
471	20231016	125600	369459850	41500	41500	41500	41450	53
472	20231016	125500	367262350	41500	41500	41500	41500	3
473	20231016	125400	367137850	41500	41500	41500	41500	7
474	20231016	125300	366847350	41450	41450	41450	41450	15
475	20231016	125200	366225600	41450	41450	41450	41450	0
476	20231016	125100	366225600	41450	41400	41450	41400	79
477	20231016	125000	362954700	41400	41400	41400	41400	18
478	20231016	124900	362209500	41400	41400	41400	41400	3
479	20231016	124800	362085300	41400	41400	41400	41400	7
480	20231016	124700	361795500	41400	41400	41400	41400	17
481	20231016	124600	361091700	41400	41400	41400	41400	60
482	20231016	124500	358607700	41400	41400	41400	41400	0
483	20231016	124400	358607700	41400	41400	41400	41400	24
484	20231016	124300	357614100	41400	41400	41400	41400	0
485	20231016	124200	357614100	41400	41400	41400	41400	27
486	20231016	124100	356496300	41400	41400	41400	41400	5
487	20231016	124000	356289300	41400	41400	41400	41400	9
488	20231016	123900	355916700	41400	41400	41400	41400	1
489	20231016	123800	355875300	41400	41400	41400	41400	11
490	20231016	123700	355419900	41400	41400	41400	41400	0
491	20231016	123600	355419900	41400	41400	41400	41350	9
492	20231016	123500	355047500	41400	41400	41400	41400	0
493	20231016	123400	355047500	41400	41400	41400	41350	16
494	20231016	123300	354385300	41400	41400	41400	41400	0
495	20231016	123200	354385300	41400	41400	41400	41400	0
496	20231016	123100	354385300	41400	41400	41400	41400	3
497	20231016	123000	354261100	41400	41400	41400	41400	2
498	20231016	122900	354178300	41400	41400	41400	41400	1
499	20231016	122800	354136900	41400	41400	41400	41400	1
500	20231016	122700	354095500	41400	41400	41400	41400	249
501	20231016	122600	343786900	41450	41450	41450	41450	3
502	20231016	122500	343662550	41450	41450	41450	41450	2
503	20231016	122400	343579650	41450	41450	41450	41450	0
504	20231016	122300	343579650	41450	41450	41450	41450	2
505	20231016	122200	343496750	41450	41450	41450	41450	0
506	20231016	122100	343496750	41450	41450	41450	41450	6
507	20231016	122000	343248050	41450	41450	41450	41450	1
508	20231016	121900	343206600	41450	41450	41450	41450	16
509	20231016	121800	342543400	41450	41450	41450	41450	21
510	20231016	121700	341672950	41500	41500	41500	41500	3
511	20231016	121600	341548450	41500	41500	41500	41500	3
512	20231016	121500	341423950	41500	41500	41500	41500	2
513	20231016	121400	341340950	41500	41500	41500	41500	0
514	20231016	121300	341340950	41500	41450	41500	41450	21
515	20231016	121200	340470450	41450	41450	41450	41450	0
516	20231016	121100	340470450	41450	41450	41450	41450	1
517	20231016	121000	340429000	41450	41450	41450	41450	40
518	20231016	120900	338771000	41450	41450	41450	41450	50
519	20231016	120800	336698500	41450	41450	41500	41450	156
520	20231016	120700	330232200	41450	41450	41450	41450	0
521	20231016	120600	330232200	41450	41500	41500	41450	290
522	20231016	120500	318197350	41550	41550	41550	41550	7
523	20231016	120400	317906500	41550	41600	41600	41550	475
524	20231016	120300	298169050	41600	41700	41700	41600	37
525	20231016	120200	296629650	41700	41700	41700	41700	0
526	20231016	120100	296629650	41700	41600	41700	41600	27
527	20231016	120000	295506300	41600	41650	41700	41600	130
528	20231016	115900	290096650	41650	41650	41650	41650	114
529	20231016	115800	285348550	41750	41750	41750	41750	3
530	20231016	115700	285223300	41750	41750	41750	41750	0
531	20231016	115600	285223300	41750	41750	41750	41750	2
532	20231016	115500	285139800	41700	41700	41700	41700	1
533	20231016	115400	285098100	41650	41650	41650	41650	1
534	20231016	115300	285056450	41700	41750	41750	41700	38
535	20231016	115200	283471750	41750	41750	41750	41750	7
536	20231016	115100	283179500	41750	41700	41750	41700	3
537	20231016	115000	283054300	41700	41700	41700	41700	14
538	20231016	114900	282470500	41700	41700	41700	41700	10
539	20231016	114800	282053500	41700	41700	41700	41700	0
540	20231016	114700	282053500	41700	41700	41700	41700	0
541	20231016	114600	282053500	41700	41650	41700	41650	6
542	20231016	114500	281803550	41700	41700	41700	41700	0
543	20231016	114400	281803550	41700	41700	41700	41700	15
544	20231016	114300	281178050	41700	41750	41750	41700	123
545	20231016	114200	276048800	41750	41750	41750	41750	0
546	20231016	114100	276048800	41750	41750	41750	41750	1
547	20231016	114000	276007050	41750	41750	41750	41750	2
548	20231016	113900	275923550	41750	41750	41750	41750	5
549	20231016	113800	275714800	41750	41750	41750	41750	0
550	20231016	113700	275714800	41750	41750	41750	41750	132
551	20231016	113600	270203800	41750	41750	41750	41750	0
552	20231016	113500	270203800	41750	41750	41750	41750	3
553	20231016	113400	270078550	41650	41650	41650	41650	193
554	20231016	113300	262040100	41650	41650	41650	41650	153
555	20231016	113200	255667650	41750	41700	41750	41700	8
556	20231016	113100	255333700	41700	41700	41700	41700	1
557	20231016	113000	255292000	41750	41750	41750	41750	9
558	20231016	112900	254916250	41750	41700	41750	41700	15
559	20231016	112800	254290450	41700	41750	41750	41700	9
560	20231016	112700	253914750	41750	41750	41750	41750	0
561	20231016	112600	253914750	41750	41750	41750	41750	0
562	20231016	112500	253914750	41750	41750	41750	41750	8
563	20231016	112400	253580750	41750	41650	41750	41650	47
564	20231016	112300	251622150	41650	41650	41650	41650	8
565	20231016	112200	251288950	41650	41650	41650	41650	10
566	20231016	112100	250872450	41650	41650	41650	41650	0
567	20231016	112000	250872450	41650	41650	41650	41650	0
568	20231016	111900	250872450	41650	41650	41650	41650	0
569	20231016	111800	250872450	41650	41650	41650	41650	0
570	20231016	111700	250872450	41650	41650	41650	41650	1
571	20231016	111600	250830800	41650	41650	41650	41650	12
572	20231016	111500	250331000	41600	41600	41600	41600	86
573	20231016	111400	246753400	41600	41600	41600	41600	76
574	20231016	111300	243591800	41600	41600	41600	41600	0
575	20231016	111200	243591800	41600	41600	41600	41600	6
576	20231016	111100	243342200	41550	41600	41600	41550	11
577	20231016	111000	242885100	41600	41600	41600	41600	11
578	20231016	110900	242427500	41550	41550	41550	41550	14
579	20231016	110800	241845800	41550	41550	41550	41550	11
580	20231016	110700	241388750	41600	41600	41600	41600	0
581	20231016	110600	241388750	41600	41600	41600	41600	0
582	20231016	110500	241388750	41600	41600	41600	41600	0
583	20231016	110400	241388750	41600	41600	41600	41600	0
584	20231016	110300	241388750	41600	41600	41600	41600	15
585	20231016	110200	240764750	41600	41600	41600	41600	68
586	20231016	110100	237935950	41600	41600	41600	41600	2
587	20231016	110000	237852750	41550	41550	41550	41550	3
588	20231016	105900	237728100	41550	41550	41550	41550	3
589	20231016	105800	237603450	41550	41550	41550	41550	8
590	20231016	105700	237271050	41550	41550	41550	41550	13
591	20231016	105600	236730900	41600	41550	41600	41550	4
592	20231016	105500	236564650	41600	41600	41600	41600	153
593	20231016	105400	230199850	41600	41650	41650	41600	13
594	20231016	105300	229658650	41650	41700	41700	41650	143
595	20231016	105200	223695600	41700	41700	41700	41700	3
596	20231016	105100	223570500	41700	41700	41700	41700	3
597	20231016	105000	223445400	41700	41700	41700	41700	2
598	20231016	104900	223362000	41750	41800	41800	41750	683
599	20231016	104800	194820350	41800	41800	41800	41800	4
600	20231016	104700	194653150	41800	41800	41800	41800	8
601	20231016	104600	194318750	41800	41800	41800	41800	28
602	20231016	104500	193148350	41800	41800	41850	41800	65
603	20231016	104400	190428250	41800	41800	41800	41800	2
604	20231016	104300	190344650	41800	41800	41800	41800	0
605	20231016	104200	190344650	41800	41800	41800	41800	0
606	20231016	104100	190344650	41800	41850	41850	41800	32
607	20231016	104000	189006650	41850	41850	41850	41850	0
608	20231016	103900	189006650	41850	41850	41850	41850	7
609	20231016	103800	188713700	41850	41800	41850	41800	12
610	20231016	103700	188211750	41850	41800	41850	41800	18
611	20231016	103600	187459300	41850	41850	41850	41800	108
612	20231016	103500	182944500	41850	41850	41850	41850	8
613	20231016	103400	182609700	41850	41850	41850	41850	1
614	20231016	103300	182567850	41850	41850	41850	41850	8
615	20231016	103200	182233050	41850	41850	41850	41850	7
616	20231016	103100	181940100	41850	41850	41850	41850	20
617	20231016	103000	181103100	41800	41800	41850	41800	49
618	20231016	102900	179054550	41800	41800	41800	41800	8
619	20231016	102800	178720150	41800	41800	41800	41800	14
620	20231016	102700	178134950	41750	41750	41750	41750	1
621	20231016	102600	178093200	41800	41800	41800	41800	2
622	20231016	102500	178009600	41750	41750	41750	41750	0
623	20231016	102400	178009600	41750	41750	41750	41750	0
624	20231016	102300	178009600	41750	41750	41750	41750	0
625	20231016	102200	178009600	41750	41750	41750	41750	20
626	20231016	102100	177174600	41750	41750	41750	41750	35
627	20231016	102000	175713350	41750	41800	41800	41750	278
628	20231016	101900	164100200	41800	41800	41800	41800	5
629	20231016	101800	163891200	41850	41850	41850	41850	274
630	20231016	101700	152424300	41850	41850	41850	41850	10
631	20231016	101600	152005800	41900	41900	41900	41900	54
632	20231016	101500	149743200	41850	41850	41850	41850	2
633	20231016	101400	149659500	41850	41850	41850	41850	47
634	20231016	101300	147692550	41850	41800	41850	41800	233
635	20231016	101200	137947450	41800	41800	41800	41800	10
636	20231016	101100	137529450	41750	41750	41750	41750	79
637	20231016	101000	134231200	41800	41800	41800	41750	43
638	20231016	100900	132433950	41750	41750	41750	41750	121
639	20231016	100800	127382200	41750	41750	41750	41750	60
640	20231016	100700	124877200	41750	41750	41750	41750	9
641	20231016	100600	124501450	41750	41750	41750	41750	7
642	20231016	100500	124209200	41700	41700	41700	41700	22
643	20231016	100400	123291800	41700	41700	41700	41700	17
644	20231016	100300	122582900	41700	41700	41700	41700	0
645	20231016	100200	122582900	41700	41650	41700	41650	212
646	20231016	100100	113752550	41650	41650	41650	41650	21
647	20231016	100000	112877900	41650	41650	41650	41650	10
648	20231016	095900	112461400	41650	41650	41650	41650	0
649	20231016	095800	112461400	41650	41650	41650	41650	7
650	20231016	095700	112169850	41650	41650	41650	41650	6
651	20231016	095600	111919950	41650	41650	41650	41650	0
652	20231016	095500	111919950	41650	41650	41650	41650	3
653	20231016	095400	111795000	41650	41650	41650	41650	0
654	20231016	095300	111795000	41650	41650	41650	41650	10
655	20231016	095200	111378500	41700	41600	41700	41600	57
656	20231016	095100	109007100	41700	41700	41700	41700	0
657	20231016	095000	109007100	41700	41700	41700	41700	74
658	20231016	094900	105921300	41600	41600	41600	41600	7
659	20231016	094800	105630100	41600	41700	41700	41600	72
660	20231016	094700	102629450	41750	41750	41750	41750	14
661	20231016	094600	102044950	41750	41750	41750	41750	112
662	20231016	094500	97368950	41750	41600	41750	41600	238
663	20231016	094400	87440700	41600	41600	41600	41600	151
664	20231016	094300	81159100	41600	41600	41600	41600	0
665	20231016	094200	81159100	41600	41600	41600	41600	1
666	20231016	094100	81117500	41600	41600	41600	41600	0
667	20231016	094000	81117500	41600	41600	41600	41600	8
668	20231016	093900	80784700	41600	41600	41650	41600	170
669	20231016	093800	73711400	41600	41500	41600	41500	428
670	20231016	093700	55941600	41500	41500	41500	41500	9
671	20231016	093600	55568100	41500	41500	41500	41500	0
672	20231016	093500	55568100	41500	41500	41500	41500	0
673	20231016	093400	55568100	41500	41500	41500	41500	1
674	20231016	093300	55526600	41500	41500	41500	41500	0
675	20231016	093200	55526600	41500	41500	41500	41500	1
676	20231016	093100	55485100	41500	41500	41500	41500	2
677	20231016	093000	55402100	41400	41400	41400	41400	135
678	20231016	092900	49813100	41400	41400	41400	41400	0
679	20231016	092800	49813100	41400	41400	41400	41400	0
680	20231016	092700	49813100	41400	41400	41400	41400	47
681	20231016	092600	47867300	41450	41450	41450	41450	0
682	20231016	092500	47867300	41450	41450	41450	41450	49
683	20231016	092400	45836250	41450	41500	41500	41450	20
684	20231016	092300	45006700	41500	41500	41500	41500	19
685	20231016	092200	44218200	41450	41500	41500	41450	12
686	20231016	092100	43720450	41450	41450	41450	41450	5
687	20231016	092000	43513200	41500	41450	41500	41450	12
688	20231016	091900	43015450	41500	41500	41500	41500	8
689	20231016	091800	42683450	41500	41500	41550	41500	20
690	20231016	091700	41853100	41550	41500	41550	41500	84
691	20231016	091600	38367050	41500	41500	41500	41500	9
692	20231016	091500	37993550	41500	41500	41500	41500	4
693	20231016	091400	37827550	41500	41500	41500	41500	0
694	20231016	091300	37827550	41500	41500	41500	41500	8
695	20231016	091200	37495550	41500	41500	41500	41400	392
696	20231016	091100	21266550	41400	41400	41400	41400	136
697	20231016	091000	15636150	41350	41400	41400	41350	107
698	20231016	090900	11211350	41400	41400	41400	41400	47
699	20231016	090800	9265550	41400	41400	41400	41400	34
700	20231016	090700	7857950	41400	41350	41400	41350	110
701	20231016	090600	3309150	41350	41350	41350	41350	6
702	20231016	090500	3061050	41400	41400	41400	41400	0
703	20231016	090400	3061050	41400	41400	41400	41400	0
704	20231016	090300	3061050	41400	41300	41400	41300	48
705	20231016	090200	1078250	41350	41350	41350	41350	2
706	20231016	090100	995550	41400	41400	41400	41400	11
707	20231016	090000	540150	41550	41550	41550	41550	13