KissMeData/408900/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205700	180430350	20200	20200	20200	20200	177
3	20231018	205600	180430350	20200	20200	20200	20200	0
4	20231018	205500	180430350	20200	20200	20200	20200	0
5	20231018	205400	180430350	20200	20200	20200	20200	0
6	20231018	205300	180430350	20200	20200	20200	20200	0
7	20231018	205200	180430350	20200	20200	20200	20200	0
8	20231018	205100	180430350	20200	20200	20200	20200	0
9	20231018	205000	180430350	20200	20200	20200	20200	0
10	20231018	204900	180430350	20200	20200	20200	20200	0
11	20231018	204800	180430350	20200	20200	20200	20200	0
12	20231018	204700	180430350	20200	20200	20200	20200	0
13	20231018	204600	180430350	20200	20200	20200	20200	0
14	20231018	204500	180430350	20200	20200	20200	20200	0
15	20231018	204400	180430350	20200	20200	20200	20200	0
16	20231018	204300	180430350	20200	20200	20200	20200	0
17	20231018	204200	180430350	20200	20200	20200	20200	0
18	20231018	204100	180430350	20200	20200	20200	20200	0
19	20231018	204000	180430350	20200	20200	20200	20200	0
20	20231018	203900	180430350	20200	20200	20200	20200	0
21	20231018	203800	180430350	20200	20200	20200	20200	0
22	20231018	203700	180430350	20200	20200	20200	20200	0
23	20231018	203600	180430350	20200	20200	20200	20200	0
24	20231018	203500	180430350	20200	20200	20200	20200	0
25	20231018	203400	180430350	20200	20200	20200	20200	0
26	20231018	203300	180430350	20200	20200	20200	20200	0
27	20231018	203200	180430350	20200	20200	20200	20200	0
28	20231018	203100	180430350	20200	20200	20200	20200	0
29	20231018	203000	180430350	20200	20200	20200	20200	0
30	20231018	202900	180430350	20200	20200	20200	20200	0
31	20231018	202800	180430350	20200	20200	20200	20200	0
32	20231018	202700	180430350	20200	20200	20200	20200	177
33	20231018	202600	180430350	20200	20200	20200	20200	0
34	20231018	202500	180430350	20200	20200	20200	20200	0
35	20231018	202400	180430350	20200	20200	20200	20200	0
36	20231018	202300	180430350	20200	20200	20200	20200	0
37	20231018	202200	180430350	20200	20200	20200	20200	0
38	20231018	202100	180430350	20200	20200	20200	20200	0
39	20231018	202000	180430350	20200	20200	20200	20200	0
40	20231018	201900	180430350	20200	20200	20200	20200	0
41	20231018	201800	180430350	20200	20200	20200	20200	0
42	20231018	201700	180430350	20200	20200	20200	20200	0
43	20231018	201600	180430350	20200	20200	20200	20200	0
44	20231018	201500	180430350	20200	20200	20200	20200	0
45	20231018	201400	180430350	20200	20200	20200	20200	0
46	20231018	201300	180430350	20200	20200	20200	20200	0
47	20231018	201200	180430350	20200	20200	20200	20200	0
48	20231018	201100	180430350	20200	20200	20200	20200	0
49	20231018	201000	180430350	20200	20200	20200	20200	0
50	20231018	200900	180430350	20200	20200	20200	20200	0
51	20231018	200800	180430350	20200	20200	20200	20200	0
52	20231018	200700	180430350	20200	20200	20200	20200	0
53	20231018	200600	180430350	20200	20200	20200	20200	0
54	20231018	200500	180430350	20200	20200	20200	20200	0
55	20231018	200400	180430350	20200	20200	20200	20200	0
56	20231018	200300	180430350	20200	20200	20200	20200	0
57	20231018	200200	180430350	20200	20200	20200	20200	0
58	20231018	200100	180430350	20200	20200	20200	20200	0
59	20231018	200000	180430350	20200	20200	20200	20200	0
60	20231018	195900	180430350	20200	20200	20200	20200	0
61	20231018	195800	180430350	20200	20200	20200	20200	0
62	20231018	195700	180430350	20200	20200	20200	20200	177
63	20231018	195600	180430350	20200	20200	20200	20200	0
64	20231018	195500	180430350	20200	20200	20200	20200	0
65	20231018	195400	180430350	20200	20200	20200	20200	0
66	20231018	195300	180430350	20200	20200	20200	20200	0
67	20231018	195200	180430350	20200	20200	20200	20200	0
68	20231018	195100	180430350	20200	20200	20200	20200	0
69	20231018	195000	180430350	20200	20200	20200	20200	0
70	20231018	194900	180430350	20200	20200	20200	20200	0
71	20231018	194800	180430350	20200	20200	20200	20200	0
72	20231018	194700	180430350	20200	20200	20200	20200	0
73	20231018	194600	180430350	20200	20200	20200	20200	0
74	20231018	194500	180430350	20200	20200	20200	20200	0
75	20231018	194400	180430350	20200	20200	20200	20200	0
76	20231018	194300	180430350	20200	20200	20200	20200	0
77	20231018	194200	180430350	20200	20200	20200	20200	0
78	20231018	194100	180430350	20200	20200	20200	20200	0
79	20231018	194000	180430350	20200	20200	20200	20200	0
80	20231018	193900	180430350	20200	20200	20200	20200	0
81	20231018	193800	180430350	20200	20200	20200	20200	0
82	20231018	193700	180430350	20200	20200	20200	20200	0
83	20231018	193600	180430350	20200	20200	20200	20200	0
84	20231018	193500	180430350	20200	20200	20200	20200	0
85	20231018	193400	180430350	20200	20200	20200	20200	0
86	20231018	193300	180430350	20200	20200	20200	20200	0
87	20231018	193200	180430350	20200	20200	20200	20200	0
88	20231018	193100	180430350	20200	20200	20200	20200	0
89	20231018	193000	180430350	20200	20200	20200	20200	0
90	20231018	192900	180430350	20200	20200	20200	20200	0
91	20231018	192800	180430350	20200	20200	20200	20200	0
92	20231018	192700	180430350	20200	20200	20200	20200	177
93	20231018	192600	180430350	20200	20200	20200	20200	0
94	20231018	192500	180430350	20200	20200	20200	20200	0
95	20231018	192400	180430350	20200	20200	20200	20200	0
96	20231018	192300	180430350	20200	20200	20200	20200	0
97	20231018	192200	180430350	20200	20200	20200	20200	0
98	20231018	192100	180430350	20200	20200	20200	20200	0
99	20231018	192000	180430350	20200	20200	20200	20200	0
100	20231018	191900	180430350	20200	20200	20200	20200	0
101	20231018	191800	180430350	20200	20200	20200	20200	0
102	20231018	191700	180430350	20200	20200	20200	20200	0
103	20231018	191600	180430350	20200	20200	20200	20200	0
104	20231018	191500	180430350	20200	20200	20200	20200	0
105	20231018	191400	180430350	20200	20200	20200	20200	0
106	20231018	191300	180430350	20200	20200	20200	20200	0
107	20231018	191200	180430350	20200	20200	20200	20200	0
108	20231018	191100	180430350	20200	20200	20200	20200	0
109	20231018	191000	180430350	20200	20200	20200	20200	0
110	20231018	190900	180430350	20200	20200	20200	20200	0
111	20231018	190800	180430350	20200	20200	20200	20200	0
112	20231018	190700	180430350	20200	20200	20200	20200	0
113	20231018	190600	180430350	20200	20200	20200	20200	0
114	20231018	190500	180430350	20200	20200	20200	20200	0
115	20231018	190400	180430350	20200	20200	20200	20200	0
116	20231018	190300	180430350	20200	20200	20200	20200	0
117	20231018	190200	180430350	20200	20200	20200	20200	0
118	20231018	190100	180430350	20200	20200	20200	20200	0
119	20231018	190000	180430350	20200	20200	20200	20200	0
120	20231018	185900	180430350	20200	20200	20200	20200	0
121	20231018	185800	180430350	20200	20200	20200	20200	0
122	20231018	185700	180430350	20200	20200	20200	20200	177
123	20231018	185600	180430350	20200	20200	20200	20200	0
124	20231018	185500	180430350	20200	20200	20200	20200	0
125	20231018	185400	180430350	20200	20200	20200	20200	0
126	20231018	185300	180430350	20200	20200	20200	20200	0
127	20231018	185200	180430350	20200	20200	20200	20200	0
128	20231018	185100	180430350	20200	20200	20200	20200	0
129	20231018	185000	180430350	20200	20200	20200	20200	0
130	20231018	184900	180430350	20200	20200	20200	20200	0
131	20231018	184800	180430350	20200	20200	20200	20200	0
132	20231018	184700	180430350	20200	20200	20200	20200	0
133	20231018	184600	180430350	20200	20200	20200	20200	0
134	20231018	184500	180430350	20200	20200	20200	20200	0
135	20231018	184400	180430350	20200	20200	20200	20200	0
136	20231018	184300	180430350	20200	20200	20200	20200	0
137	20231018	184200	180430350	20200	20200	20200	20200	0
138	20231018	184100	180430350	20200	20200	20200	20200	0
139	20231018	184000	180430350	20200	20200	20200	20200	0
140	20231018	183900	180430350	20200	20200	20200	20200	0
141	20231018	183800	180430350	20200	20200	20200	20200	0
142	20231018	183700	180430350	20200	20200	20200	20200	0
143	20231018	183600	180430350	20200	20200	20200	20200	0
144	20231018	183500	180430350	20200	20200	20200	20200	0
145	20231018	183400	180430350	20200	20200	20200	20200	0
146	20231018	183300	180430350	20200	20200	20200	20200	0
147	20231018	183200	180430350	20200	20200	20200	20200	0
148	20231018	183100	180430350	20200	20200	20200	20200	0
149	20231018	183000	180430350	20200	20200	20200	20200	0
150	20231018	182900	180430350	20200	20200	20200	20200	0
151	20231018	182800	180430350	20200	20200	20200	20200	0
152	20231018	182700	180430350	20200	20200	20200	20200	177
153	20231018	182600	180430350	20200	20200	20200	20200	0
154	20231018	182500	180430350	20200	20200	20200	20200	0
155	20231018	182400	180430350	20200	20200	20200	20200	0
156	20231018	182300	180430350	20200	20200	20200	20200	0
157	20231018	182200	180430350	20200	20200	20200	20200	0
158	20231018	182100	180430350	20200	20200	20200	20200	0
159	20231018	182000	180430350	20200	20200	20200	20200	0
160	20231018	181900	180430350	20200	20200	20200	20200	0
161	20231018	181800	180430350	20200	20200	20200	20200	0
162	20231018	181700	180430350	20200	20200	20200	20200	0
163	20231018	181600	180430350	20200	20200	20200	20200	0
164	20231018	181500	180430350	20200	20200	20200	20200	0
165	20231018	181400	180430350	20200	20200	20200	20200	0
166	20231018	181300	180430350	20200	20200	20200	20200	0
167	20231018	181200	180430350	20200	20200	20200	20200	0
168	20231018	181100	180430350	20200	20200	20200	20200	0
169	20231018	181000	180430350	20200	20200	20200	20200	0
170	20231018	180900	180430350	20200	20200	20200	20200	0
171	20231018	180800	180430350	20200	20200	20200	20200	0
172	20231018	180700	180430350	20200	20200	20200	20200	0
173	20231018	180600	180430350	20200	20200	20200	20200	0
174	20231018	180500	180430350	20200	20200	20200	20200	0
175	20231018	180400	180430350	20200	20200	20200	20200	0
176	20231018	180300	180430350	20200	20200	20200	20200	0
177	20231018	180200	180430350	20200	20200	20200	20200	0
178	20231018	180100	180430350	20200	20200	20200	20200	0
179	20231018	180000	180430350	20200	20200	20200	20200	0
180	20231018	175900	180430350	20200	20200	20200	20200	0
181	20231018	175800	180430350	20200	20200	20200	20200	0
182	20231018	175700	180430350	20200	20200	20200	20200	177
183	20231018	175600	180430350	20200	20200	20200	20200	0
184	20231018	175500	180430350	20200	20200	20200	20200	0
185	20231018	175400	180430350	20200	20200	20200	20200	0
186	20231018	175300	180430350	20200	20200	20200	20200	0
187	20231018	175200	180430350	20200	20200	20200	20200	0
188	20231018	175100	180430350	20200	20200	20200	20200	0
189	20231018	175000	180430350	20200	20200	20200	20200	0
190	20231018	174900	180430350	20200	20200	20200	20200	0
191	20231018	174800	180430350	20200	20200	20200	20200	0
192	20231018	174700	180430350	20200	20200	20200	20200	0
193	20231018	174600	180430350	20200	20200	20200	20200	0
194	20231018	174500	180430350	20200	20200	20200	20200	0
195	20231018	174400	180430350	20200	20200	20200	20200	0
196	20231018	174300	180430350	20200	20200	20200	20200	0
197	20231018	174200	180430350	20200	20200	20200	20200	0
198	20231018	174100	180430350	20200	20200	20200	20200	0
199	20231018	174000	180430350	20200	20200	20200	20200	0
200	20231018	173900	180430350	20200	20200	20200	20200	0
201	20231018	173800	180430350	20200	20200	20200	20200	0
202	20231018	173700	180430350	20200	20200	20200	20200	0
203	20231018	173600	180430350	20200	20200	20200	20200	0
204	20231018	173500	180430350	20200	20200	20200	20200	0
205	20231018	173400	180430350	20200	20200	20200	20200	0
206	20231018	173300	180430350	20200	20200	20200	20200	0
207	20231018	173200	180430350	20200	20200	20200	20200	0
208	20231018	173100	180430350	20200	20200	20200	20200	0
209	20231018	173000	180430350	20200	20200	20200	20200	0
210	20231018	172900	180430350	20200	20200	20200	20200	0
211	20231018	172800	180430350	20200	20200	20200	20200	0
212	20231018	172700	180430350	20200	20200	20200	20200	177
213	20231018	172600	180430350	20200	20200	20200	20200	0
214	20231018	172500	180430350	20200	20200	20200	20200	0
215	20231018	172400	180430350	20200	20200	20200	20200	0
216	20231018	172300	180430350	20200	20200	20200	20200	0
217	20231018	172200	180430350	20200	20200	20200	20200	0
218	20231018	172100	180430350	20200	20200	20200	20200	0
219	20231018	172000	180430350	20200	20200	20200	20200	0
220	20231018	171900	180430350	20200	20200	20200	20200	0
221	20231018	171800	180430350	20200	20200	20200	20200	0
222	20231018	171700	180430350	20200	20200	20200	20200	0
223	20231018	171600	180430350	20200	20200	20200	20200	0
224	20231018	171500	180430350	20200	20200	20200	20200	0
225	20231018	171400	180430350	20200	20200	20200	20200	0
226	20231018	171300	180430350	20200	20200	20200	20200	0
227	20231018	171200	180430350	20200	20200	20200	20200	0
228	20231018	171100	180430350	20200	20200	20200	20200	0
229	20231018	171000	180430350	20200	20200	20200	20200	0
230	20231018	170900	180430350	20200	20200	20200	20200	0
231	20231018	170800	180430350	20200	20200	20200	20200	0
232	20231018	170700	180430350	20200	20200	20200	20200	0
233	20231018	170600	180430350	20200	20200	20200	20200	0
234	20231018	170500	180430350	20200	20200	20200	20200	0
235	20231018	170400	180430350	20200	20200	20200	20200	0
236	20231018	170300	180430350	20200	20200	20200	20200	0
237	20231018	170200	180430350	20200	20200	20200	20200	0
238	20231018	170100	180430350	20200	20200	20200	20200	0
239	20231018	170000	180430350	20200	20200	20200	20200	0
240	20231018	165900	180430350	20200	20200	20200	20200	0
241	20231018	165800	180430350	20200	20200	20200	20200	0
242	20231018	165700	180430350	20200	20200	20200	20200	177
243	20231018	165600	180430350	20200	20200	20200	20200	0
244	20231018	165500	180430350	20200	20200	20200	20200	0
245	20231018	165400	180430350	20200	20200	20200	20200	0
246	20231018	165300	180430350	20200	20200	20200	20200	0
247	20231018	165200	180430350	20200	20200	20200	20200	0
248	20231018	165100	180430350	20200	20200	20200	20200	0
249	20231018	165000	180430350	20200	20200	20200	20200	0
250	20231018	164900	180430350	20200	20200	20200	20200	0
251	20231018	164800	180430350	20200	20200	20200	20200	0
252	20231018	164700	180430350	20200	20200	20200	20200	0
253	20231018	164600	180430350	20200	20200	20200	20200	0
254	20231018	164500	180430350	20200	20200	20200	20200	0
255	20231018	164400	180430350	20200	20200	20200	20200	0
256	20231018	164300	180430350	20200	20200	20200	20200	0
257	20231018	164200	180430350	20200	20200	20200	20200	0
258	20231018	164100	180430350	20200	20200	20200	20200	0
259	20231018	164000	180430350	20200	20200	20200	20200	0
260	20231018	163900	180430350	20200	20200	20200	20200	0
261	20231018	163800	180430350	20200	20200	20200	20200	0
262	20231018	163700	180430350	20200	20200	20200	20200	0
263	20231018	163600	180430350	20200	20200	20200	20200	0
264	20231018	163500	180430350	20200	20200	20200	20200	0
265	20231018	163400	180430350	20200	20200	20200	20200	0
266	20231018	163300	180430350	20200	20200	20200	20200	0
267	20231018	163200	180430350	20200	20200	20200	20200	0
268	20231018	163100	180430350	20200	20200	20200	20200	0
269	20231018	163000	180430350	20200	20200	20200	20200	0
270	20231018	162900	180430350	20200	20200	20200	20200	0
271	20231018	162800	180430350	20200	20200	20200	20200	0
272	20231018	162700	180430350	20200	20200	20200	20200	177
273	20231018	162600	180430350	20200	20200	20200	20200	0
274	20231018	162500	180430350	20200	20200	20200	20200	0
275	20231018	162400	180430350	20200	20200	20200	20200	0
276	20231018	162300	180430350	20200	20200	20200	20200	0
277	20231018	162200	180430350	20200	20200	20200	20200	0
278	20231018	162100	180430350	20200	20200	20200	20200	0
279	20231018	162000	180430350	20200	20200	20200	20200	0
280	20231018	161900	180430350	20200	20200	20200	20200	0
281	20231018	161800	180430350	20200	20200	20200	20200	0
282	20231018	161700	180430350	20200	20200	20200	20200	0
283	20231018	161600	180430350	20200	20200	20200	20200	0
284	20231018	161500	180430350	20200	20200	20200	20200	0
285	20231018	161400	180430350	20200	20200	20200	20200	0
286	20231018	161300	180430350	20200	20200	20200	20200	0
287	20231018	161200	180430350	20200	20200	20200	20200	0
288	20231018	161100	180430350	20200	20200	20200	20200	0
289	20231018	161000	180430350	20200	20200	20200	20200	0
290	20231018	160900	180430350	20200	20200	20200	20200	0
291	20231018	160800	180430350	20200	20200	20200	20200	0
292	20231018	160700	180430350	20200	20200	20200	20200	0
293	20231018	160600	180430350	20200	20200	20200	20200	0
294	20231018	160500	180430350	20200	20200	20200	20200	0
295	20231018	160400	180430350	20200	20200	20200	20200	0
296	20231018	160300	180430350	20200	20200	20200	20200	0
297	20231018	160200	180430350	20200	20200	20200	20200	0
298	20231018	160100	180430350	20200	20200	20200	20200	0
299	20231018	160000	180430350	20200	20200	20200	20200	0
300	20231018	155900	180430350	20200	20200	20200	20200	0
301	20231018	155800	180430350	20200	20200	20200	20200	0
302	20231018	155700	180430350	20200	20200	20200	20200	177
303	20231018	155600	180430350	20200	20200	20200	20200	0
304	20231018	155500	180430350	20200	20200	20200	20200	0
305	20231018	155400	180430350	20200	20200	20200	20200	0
306	20231018	155300	180430350	20200	20200	20200	20200	0
307	20231018	155200	180430350	20200	20200	20200	20200	0
308	20231018	155100	180430350	20200	20200	20200	20200	0
309	20231018	155000	180430350	20200	20200	20200	20200	0
310	20231018	154900	180430350	20200	20200	20200	20200	0
311	20231018	154800	180430350	20200	20200	20200	20200	0
312	20231018	154700	180430350	20200	20200	20200	20200	0
313	20231018	154600	180430350	20200	20200	20200	20200	0
314	20231018	154500	180430350	20200	20200	20200	20200	0
315	20231018	154400	180430350	20200	20200	20200	20200	0
316	20231018	154300	180430350	20200	20200	20200	20200	0
317	20231018	154200	180430350	20200	20200	20200	20200	0
318	20231018	154100	180430350	20200	20200	20200	20200	0
319	20231018	154000	180430350	20200	20200	20200	20200	0
320	20231018	153900	180430350	20200	20200	20200	20200	0
321	20231018	153800	180430350	20200	20200	20200	20200	0
322	20231018	153700	180430350	20200	20200	20200	20200	0
323	20231018	153600	180430350	20200	20200	20200	20200	0
324	20231018	153500	180430350	20200	20200	20200	20200	0
325	20231018	153400	180430350	20200	20200	20200	20200	0
326	20231018	153300	180430350	20200	20200	20200	20200	0
327	20231018	153200	180430350	20200	20200	20200	20200	0
328	20231018	153100	180430350	20200	20200	20200	20200	0
329	20231018	153000	180430350	20200	20200	20200	20200	177
330	20231018	152900	176854950	20200	20200	20200	20200	0
331	20231018	152800	176854950	20200	20200	20200	20200	0
332	20231018	152700	176854950	20200	20200	20200	20200	0
333	20231018	152600	176854950	20200	20200	20200	20200	0
334	20231018	152500	176854950	20200	20200	20200	20200	0
335	20231018	152400	176854950	20200	20200	20200	20200	0
336	20231018	152300	176854950	20200	20200	20200	20200	0
337	20231018	152200	176854950	20200	20200	20200	20200	0
338	20231018	152100	176854950	20200	20200	20200	20200	0
339	20231018	152000	176854950	20200	20200	20200	20200	0
340	20231018	151900	176854950	20200	20200	20200	20200	8
341	20231018	151800	176693350	20200	20200	20200	20200	5
342	20231018	151700	176592350	20200	20200	20200	20200	3
343	20231018	151600	176531750	20200	20200	20200	20200	13
344	20231018	151500	176269150	20200	20200	20200	20200	0
345	20231018	151400	176269150	20200	20200	20200	20200	0
346	20231018	151300	176269150	20200	20200	20200	20200	10
347	20231018	151200	176067150	20150	20150	20150	20150	0
348	20231018	151100	176067150	20150	20100	20150	20100	136
349	20231018	151000	173327750	20100	20100	20100	20100	29
350	20231018	150900	172744850	20150	20150	20150	20150	284
351	20231018	150800	167022250	20150	20150	20150	20150	0
352	20231018	150700	167022250	20150	20150	20150	20150	38
353	20231018	150600	166256550	20150	20150	20150	20150	0
354	20231018	150500	166256550	20150	20150	20150	20150	44
355	20231018	150400	165369950	20150	20150	20150	20150	0
356	20231018	150300	165369950	20150	20150	20150	20150	0
357	20231018	150200	165369950	20150	20150	20150	20150	0
358	20231018	150100	165369950	20150	20150	20150	20150	78
359	20231018	150000	163798250	20100	20100	20100	20100	0
360	20231018	145900	163798250	20100	20100	20100	20100	0
361	20231018	145800	163798250	20100	20100	20100	20100	0
362	20231018	145700	163798250	20100	20100	20100	20100	0
363	20231018	145600	163798250	20100	20100	20100	20100	0
364	20231018	145500	163798250	20100	20100	20100	20100	0
365	20231018	145400	163798250	20100	20100	20100	20100	0
366	20231018	145300	163798250	20100	20100	20100	20100	0
367	20231018	145200	163798250	20100	20100	20100	20100	78
368	20231018	145100	162230450	20100	20100	20100	20100	12
369	20231018	145000	161989250	20100	20100	20100	20100	0
370	20231018	144900	161989250	20100	20100	20100	20100	0
371	20231018	144800	161989250	20100	20100	20100	20100	0
372	20231018	144700	161989250	20100	20100	20100	20100	0
373	20231018	144600	161989250	20100	20100	20100	20100	47
374	20231018	144500	161044550	20100	20100	20100	20100	253
375	20231018	144400	155959250	20100	20150	20150	20100	300
376	20231018	144300	149925750	20100	20150	20150	20100	300
377	20231018	144200	143885700	20150	20150	20150	20150	0
378	20231018	144100	143885700	20150	20150	20150	20150	0
379	20231018	144000	143885700	20150	20150	20150	20150	0
380	20231018	143900	143885700	20150	20150	20150	20150	0
381	20231018	143800	143885700	20150	20150	20150	20150	0
382	20231018	143700	143885700	20150	20150	20150	20150	0
383	20231018	143600	143885700	20150	20150	20150	20150	39
384	20231018	143500	143099850	20150	20150	20150	20150	0
385	20231018	143400	143099850	20150	20150	20200	20150	405
386	20231018	143300	134938850	20200	20200	20200	20200	0
387	20231018	143200	134938850	20200	20200	20200	20200	0
388	20231018	143100	134938850	20200	20200	20200	20200	50
389	20231018	143000	133928850	20200	20200	20200	20200	0
390	20231018	142900	133928850	20200	20200	20200	20200	0
391	20231018	142800	133928850	20200	20150	20200	20150	160
392	20231018	142700	130701850	20150	20150	20150	20150	0
393	20231018	142600	130701850	20150	20150	20150	20150	0
394	20231018	142500	130701850	20150	20150	20150	20150	0
395	20231018	142400	130701850	20150	20150	20150	20150	0
396	20231018	142300	130701850	20150	20150	20150	20150	0
397	20231018	142200	130701850	20150	20150	20150	20150	0
398	20231018	142100	130701850	20150	20150	20150	20150	0
399	20231018	142000	130701850	20150	20150	20150	20150	0
400	20231018	141900	130701850	20150	20150	20150	20150	0
401	20231018	141800	130701850	20150	20150	20150	20150	310
402	20231018	141700	124455350	20150	20150	20150	20150	0
403	20231018	141600	124455350	20150	20150	20150	20150	0
404	20231018	141500	124455350	20150	20150	20150	20150	0
405	20231018	141400	124455350	20150	20150	20150	20150	6
406	20231018	141300	124334450	20150	20150	20150	20150	7
407	20231018	141200	124193400	20150	20150	20150	20150	0
408	20231018	141100	124193400	20150	20150	20150	20150	0
409	20231018	141000	124193400	20150	20150	20150	20150	0
410	20231018	140900	124193400	20150	20150	20150	20150	1
411	20231018	140800	124173250	20150	20150	20150	20150	51
412	20231018	140700	123145600	20100	20100	20100	20100	16
413	20231018	140600	122824000	20150	20150	20150	20150	99
414	20231018	140500	120829150	20150	20150	20150	20150	5
415	20231018	140400	120728400	20150	20150	20150	20150	124
416	20231018	140300	118229800	20150	20150	20150	20150	0
417	20231018	140200	118229800	20150	20150	20150	20150	0
418	20231018	140100	118229800	20150	20150	20150	20150	0
419	20231018	140000	118229800	20150	20150	20150	20150	0
420	20231018	135900	118229800	20150	20150	20150	20150	184
421	20231018	135800	114522200	20150	20250	20250	20150	888
422	20231018	135700	96597350	20250	20250	20250	20250	0
423	20231018	135600	96597350	20250	20250	20250	20250	0
424	20231018	135500	96597350	20250	20250	20250	20250	0
425	20231018	135400	96597350	20250	20250	20250	20250	237
426	20231018	135300	91798100	20250	20300	20300	20250	191
427	20231018	135200	87928950	20300	20300	20300	20300	0
428	20231018	135100	87928950	20300	20300	20300	20300	0
429	20231018	135000	87928950	20300	20300	20300	20300	0
430	20231018	134900	87928950	20300	20300	20300	20300	0
431	20231018	134800	87928950	20300	20300	20300	20300	0
432	20231018	134700	87928950	20300	20300	20300	20300	0
433	20231018	134600	87928950	20300	20300	20300	20300	0
434	20231018	134500	87928950	20300	20300	20300	20300	0
435	20231018	134400	87928950	20300	20300	20300	20300	8
436	20231018	134300	87766550	20300	20300	20300	20300	0
437	20231018	134200	87766550	20300	20300	20300	20300	0
438	20231018	134100	87766550	20300	20300	20300	20300	4
439	20231018	134000	87685350	20300	20300	20300	20300	0
440	20231018	133900	87685350	20300	20300	20300	20300	0
441	20231018	133800	87685350	20300	20300	20300	20300	0
442	20231018	133700	87685350	20300	20300	20300	20300	0
443	20231018	133600	87685350	20300	20300	20300	20300	0
444	20231018	133500	87685350	20300	20300	20300	20300	0
445	20231018	133400	87685350	20300	20300	20300	20300	0
446	20231018	133300	87685350	20300	20300	20300	20300	2
447	20231018	133200	87644750	20250	20250	20250	20250	0
448	20231018	133100	87644750	20250	20250	20250	20250	0
449	20231018	133000	87644750	20250	20250	20250	20250	0
450	20231018	132900	87644750	20250	20250	20250	20250	0
451	20231018	132800	87644750	20250	20250	20250	20250	0
452	20231018	132700	87644750	20250	20250	20250	20250	0
453	20231018	132600	87644750	20250	20250	20250	20250	0
454	20231018	132500	87644750	20250	20250	20250	20250	0
455	20231018	132400	87644750	20250	20250	20250	20250	0
456	20231018	132300	87644750	20250	20250	20250	20250	1
457	20231018	132200	87624500	20250	20250	20250	20250	0
458	20231018	132100	87624500	20250	20350	20350	20250	251
459	20231018	132000	82541350	20350	20350	20350	20350	0
460	20231018	131900	82541350	20350	20350	20350	20350	0
461	20231018	131800	82541350	20350	20350	20350	20350	0
462	20231018	131700	82541350	20350	20350	20350	20350	0
463	20231018	131600	82541350	20350	20350	20350	20350	0
464	20231018	131500	82541350	20350	20350	20350	20350	0
465	20231018	131400	82541350	20350	20350	20350	20350	0
466	20231018	131300	82541350	20350	20350	20350	20350	0
467	20231018	131200	82541350	20350	20350	20350	20350	0
468	20231018	131100	82541350	20350	20350	20350	20350	0
469	20231018	131000	82541350	20350	20350	20350	20350	0
470	20231018	130900	82541350	20350	20350	20350	20350	0
471	20231018	130800	82541350	20350	20350	20350	20350	0
472	20231018	130700	82541350	20350	20350	20350	20350	0
473	20231018	130600	82541350	20350	20350	20350	20350	0
474	20231018	130500	82541350	20350	20350	20350	20350	0
475	20231018	130400	82541350	20350	20350	20350	20350	0
476	20231018	130300	82541350	20350	20350	20350	20350	0
477	20231018	130200	82541350	20350	20350	20350	20350	0
478	20231018	130100	82541350	20350	20350	20350	20350	0
479	20231018	130000	82541350	20350	20350	20350	20350	0
480	20231018	125900	82541350	20350	20350	20350	20350	0
481	20231018	125800	82541350	20350	20350	20350	20350	0
482	20231018	125700	82541350	20350	20350	20350	20350	0
483	20231018	125600	82541350	20350	20350	20350	20350	0
484	20231018	125500	82541350	20350	20350	20350	20350	4
485	20231018	125400	82459950	20350	20350	20350	20350	0
486	20231018	125300	82459950	20350	20300	20350	20300	7
487	20231018	125200	82317550	20250	20250	20250	20250	0
488	20231018	125100	82317550	20250	20250	20250	20250	0
489	20231018	125000	82317550	20250	20250	20250	20250	0
490	20231018	124900	82317550	20250	20250	20250	20250	0
491	20231018	124800	82317550	20250	20250	20250	20250	0
492	20231018	124700	82317550	20250	20250	20250	20250	0
493	20231018	124600	82317550	20250	20250	20250	20250	72
494	20231018	124500	80859550	20250	20250	20250	20250	0
495	20231018	124400	80859550	20250	20250	20250	20250	0
496	20231018	124300	80859550	20250	20250	20250	20250	0
497	20231018	124200	80859550	20250	20250	20250	20250	2
498	20231018	124100	80819050	20300	20300	20300	20300	44
499	20231018	124000	79925850	20300	20300	20300	20300	0
500	20231018	123900	79925850	20300	20300	20300	20300	0
501	20231018	123800	79925850	20300	20300	20300	20300	0
502	20231018	123700	79925850	20300	20300	20300	20300	0
503	20231018	123600	79925850	20300	20250	20300	20250	2
504	20231018	123500	79885300	20250	20250	20250	20250	0
505	20231018	123400	79885300	20250	20250	20250	20250	0
506	20231018	123300	79885300	20250	20250	20250	20250	0
507	20231018	123200	79885300	20250	20250	20250	20250	0
508	20231018	123100	79885300	20250	20250	20250	20250	1
509	20231018	123000	79865050	20250	20250	20250	20250	24
510	20231018	122900	79379050	20250	20250	20250	20250	70
511	20231018	122800	77961550	20250	20250	20250	20250	0
512	20231018	122700	77961550	20250	20250	20250	20250	40
513	20231018	122600	77151550	20250	20200	20250	20200	11
514	20231018	122500	76928850	20200	20200	20200	20200	0
515	20231018	122400	76928850	20200	20200	20200	20200	0
516	20231018	122300	76928850	20200	20200	20200	20200	1
517	20231018	122200	76908650	20150	20150	20150	20150	0
518	20231018	122100	76908650	20150	20150	20150	20150	0
519	20231018	122000	76908650	20150	20150	20150	20150	0
520	20231018	121900	76908650	20150	20150	20150	20150	0
521	20231018	121800	76908650	20150	20200	20200	20150	51
522	20231018	121700	75880950	20200	20200	20200	20200	156
523	20231018	121600	72729750	20250	20250	20250	20250	0
524	20231018	121500	72729750	20250	20250	20250	20250	0
525	20231018	121400	72729750	20250	20250	20250	20250	0
526	20231018	121300	72729750	20250	20250	20250	20250	1
527	20231018	121200	72709500	20250	20250	20250	20250	10
528	20231018	121100	72507000	20200	20200	20200	20200	0
529	20231018	121000	72507000	20200	20200	20200	20200	0
530	20231018	120900	72507000	20200	20200	20200	20200	317
531	20231018	120800	66103600	20200	20200	20200	20200	0
532	20231018	120700	66103600	20200	20200	20200	20200	0
533	20231018	120600	66103600	20200	20200	20200	20200	0
534	20231018	120500	66103600	20200	20200	20200	20200	0
535	20231018	120400	66103600	20200	20200	20200	20200	0
536	20231018	120300	66103600	20200	20200	20200	20200	10
537	20231018	120200	65901600	20200	20200	20200	20200	0
538	20231018	120100	65901600	20200	20200	20200	20200	0
539	20231018	120000	65901600	20200	20200	20200	20200	0
540	20231018	115900	65901600	20200	20200	20200	20200	0
541	20231018	115800	65901600	20200	20200	20200	20200	12
542	20231018	115700	65659200	20150	20150	20150	20150	0
543	20231018	115600	65659200	20150	20150	20150	20150	65
544	20231018	115500	64349450	20150	20150	20150	20150	0
545	20231018	115400	64349450	20150	20150	20150	20150	0
546	20231018	115300	64349450	20150	20150	20150	20150	20
547	20231018	115200	63946450	20150	20200	20200	20150	116
548	20231018	115100	61609000	20200	20200	20200	20200	0
549	20231018	115000	61609000	20200	20200	20200	20200	0
550	20231018	114900	61609000	20200	20200	20200	20200	0
551	20231018	114800	61609000	20200	20150	20200	20150	111
552	20231018	114700	59372100	20150	20150	20150	20150	0
553	20231018	114600	59372100	20150	20150	20150	20150	0
554	20231018	114500	59372100	20150	20150	20150	20150	0
555	20231018	114400	59372100	20150	20150	20150	20150	0
556	20231018	114300	59372100	20150	20150	20150	20150	0
557	20231018	114200	59372100	20150	20150	20150	20150	0
558	20231018	114100	59372100	20150	20150	20150	20150	0
559	20231018	114000	59372100	20150	20150	20150	20150	0
560	20231018	113900	59372100	20150	20150	20150	20150	0
561	20231018	113800	59372100	20150	20150	20150	20150	0
562	20231018	113700	59372100	20150	20150	20150	20150	0
563	20231018	113600	59372100	20150	20150	20150	20150	0
564	20231018	113500	59372100	20150	20150	20150	20150	0
565	20231018	113400	59372100	20150	20150	20150	20150	0
566	20231018	113300	59372100	20150	20150	20150	20150	0
567	20231018	113200	59372100	20150	20150	20150	20150	0
568	20231018	113100	59372100	20150	20150	20150	20150	0
569	20231018	113000	59372100	20150	20150	20150	20150	0
570	20231018	112900	59372100	20150	20150	20150	20150	0
571	20231018	112800	59372100	20150	20150	20150	20150	0
572	20231018	112700	59372100	20150	20150	20150	20150	67
573	20231018	112600	58022050	20150	20150	20150	20150	0
574	20231018	112500	58022050	20150	20150	20150	20150	0
575	20231018	112400	58022050	20150	20150	20150	20150	0
576	20231018	112300	58022050	20150	20150	20150	20150	0
577	20231018	112200	58022050	20150	20150	20150	20150	0
578	20231018	112100	58022050	20150	20150	20150	20150	0
579	20231018	112000	58022050	20150	20150	20150	20150	8
580	20231018	111900	57860850	20200	20200	20200	20200	24
581	20231018	111800	57376050	20150	20150	20150	20150	102
582	20231018	111700	55320750	20200	20250	20250	20200	59
583	20231018	111600	54128850	20250	20200	20250	20200	51
584	20231018	111500	53097450	20200	20200	20200	20200	0
585	20231018	111400	53097450	20200	20200	20200	20200	0
586	20231018	111300	53097450	20200	20200	20200	20200	0
587	20231018	111200	53097450	20200	20200	20200	20200	5
588	20231018	111100	52996450	20200	20200	20200	20200	36
589	20231018	111000	52269250	20200	20200	20200	20200	0
590	20231018	110900	52269250	20200	20200	20200	20200	15
591	20231018	110800	51966250	20250	20250	20250	20250	0
592	20231018	110700	51966250	20250	20250	20250	20250	2
593	20231018	110600	51925750	20200	20200	20200	20200	0
594	20231018	110500	51925750	20200	20200	20200	20200	51
595	20231018	110400	50895550	20250	20250	20250	20250	0
596	20231018	110300	50895550	20250	20250	20250	20250	0
597	20231018	110200	50895550	20250	20250	20250	20250	0
598	20231018	110100	50895550	20250	20250	20250	20250	0
599	20231018	110000	50895550	20250	20250	20250	20250	0
600	20231018	105900	50895550	20250	20250	20250	20250	0
601	20231018	105800	50895550	20250	20250	20250	20250	0
602	20231018	105700	50895550	20250	20250	20250	20250	0
603	20231018	105600	50895550	20250	20250	20250	20250	0
604	20231018	105500	50895550	20250	20250	20250	20250	0
605	20231018	105400	50895550	20250	20250	20250	20250	7
606	20231018	105300	50753800	20250	20150	20250	20150	12
607	20231018	105200	50511100	20200	20200	20200	20200	196
608	20231018	105100	46551900	20200	20200	20200	20200	0
609	20231018	105000	46551900	20200	20200	20200	20200	0
610	20231018	104900	46551900	20200	20250	20250	20200	20
611	20231018	104800	46147300	20200	20200	20200	20200	0
612	20231018	104700	46147300	20200	20250	20250	20200	131
613	20231018	104600	43497650	20450	20450	20450	20450	0
614	20231018	104500	43497650	20450	20450	20450	20450	0
615	20231018	104400	43497650	20450	20450	20450	20450	0
616	20231018	104300	43497650	20450	20450	20450	20450	0
617	20231018	104200	43497650	20450	20450	20450	20450	0
618	20231018	104100	43497650	20450	20450	20450	20450	0
619	20231018	104000	43497650	20450	20450	20450	20450	1
620	20231018	103900	43477200	20450	20450	20450	20450	1
621	20231018	103800	43456750	20450	20450	20450	20450	0
622	20231018	103700	43456750	20450	20450	20450	20450	0
623	20231018	103600	43456750	20450	20450	20450	20450	0
624	20231018	103500	43456750	20450	20450	20450	20450	0
625	20231018	103400	43456750	20450	20450	20450	20450	0
626	20231018	103300	43456750	20450	20450	20450	20450	24
627	20231018	103200	42965950	20250	20250	20250	20250	0
628	20231018	103100	42965950	20250	20250	20250	20250	37
629	20231018	103000	42216700	20450	20450	20450	20450	0
630	20231018	102900	42216700	20450	20450	20450	20450	0
631	20231018	102800	42216700	20450	20450	20450	20450	95
632	20231018	102700	40273950	20450	20450	20450	20450	0
633	20231018	102600	40273950	20450	20250	20450	20250	60
634	20231018	102500	39057350	20250	20250	20250	20250	0
635	20231018	102400	39057350	20250	20250	20250	20250	0
636	20231018	102300	39057350	20250	20250	20250	20250	0
637	20231018	102200	39057350	20250	20250	20250	20250	10
638	20231018	102100	38854850	20250	20250	20250	20250	100
639	20231018	102000	36829850	20250	20250	20250	20250	0
640	20231018	101900	36829850	20250	20250	20250	20250	0
641	20231018	101800	36829850	20250	20250	20250	20250	0
642	20231018	101700	36829850	20250	20250	20250	20250	0
643	20231018	101600	36829850	20250	20250	20250	20250	5
644	20231018	101500	36728600	20250	20250	20250	20250	0
645	20231018	101400	36728600	20250	20250	20250	20250	0
646	20231018	101300	36728600	20250	20250	20250	20250	0
647	20231018	101200	36728600	20250	20250	20250	20250	10
648	20231018	101100	36526100	20250	20250	20250	20250	0
649	20231018	101000	36526100	20250	20250	20250	20250	0
650	20231018	100900	36526100	20250	20250	20250	20250	0
651	20231018	100800	36526100	20250	20250	20250	20250	0
652	20231018	100700	36526100	20250	20250	20250	20250	0
653	20231018	100600	36526100	20250	20250	20250	20250	10
654	20231018	100500	36323600	20250	20250	20250	20250	2
655	20231018	100400	36283100	20250	20250	20250	20250	2
656	20231018	100300	36242600	20250	20250	20250	20250	2
657	20231018	100200	36202100	20250	20250	20250	20250	0
658	20231018	100100	36202100	20250	20250	20250	20250	24
659	20231018	100000	35716100	20400	20400	20400	20400	0
660	20231018	095900	35716100	20400	20400	20400	20400	1
661	20231018	095800	35695700	20400	20400	20400	20400	0
662	20231018	095700	35695700	20400	20400	20400	20400	0
663	20231018	095600	35695700	20400	20400	20400	20400	0
664	20231018	095500	35695700	20400	20400	20400	20400	0
665	20231018	095400	35695700	20400	20400	20400	20400	0
666	20231018	095300	35695700	20400	20400	20400	20400	3
667	20231018	095200	35634500	20450	20450	20450	20450	8
668	20231018	095100	35470900	20450	20450	20450	20450	4
669	20231018	095000	35389100	20450	20450	20450	20450	0
670	20231018	094900	35389100	20450	20400	20450	20400	75
671	20231018	094800	33857800	20250	20250	20250	20250	0
672	20231018	094700	33857800	20250	20250	20250	20250	22
673	20231018	094600	33412300	20400	20400	20400	20400	1
674	20231018	094500	33391900	20400	20400	20400	20400	0
675	20231018	094400	33391900	20400	20400	20400	20400	0
676	20231018	094300	33391900	20400	20350	20400	20100	947
677	20231018	094200	14253500	20350	20500	20500	20350	7
678	20231018	094100	14110150	20550	20400	20550	20350	427
679	20231018	094000	5417850	20400	20400	20400	20400	0
680	20231018	093900	5417850	20400	20400	20400	20400	1
681	20231018	093800	5397450	20550	20550	20550	20550	0
682	20231018	093700	5397450	20550	20550	20550	20550	3
683	20231018	093600	5335800	20550	20550	20550	20550	0
684	20231018	093500	5335800	20550	20550	20550	20550	0
685	20231018	093400	5335800	20550	20550	20550	20550	0
686	20231018	093300	5335800	20550	20550	20550	20550	0
687	20231018	093200	5335800	20550	20550	20550	20550	0
688	20231018	093100	5335800	20550	20550	20550	20550	1
689	20231018	093000	5315250	20400	20400	20400	20400	0
690	20231018	092900	5315250	20400	20400	20400	20400	0
691	20231018	092800	5315250	20400	20400	20400	20400	41
692	20231018	092700	4478850	20400	20400	20400	20400	0
693	20231018	092600	4478850	20400	20400	20400	20400	0
694	20231018	092500	4478850	20400	20400	20400	20400	0
695	20231018	092400	4478850	20400	20400	20400	20400	0
696	20231018	092300	4478850	20400	20400	20400	20400	0
697	20231018	092200	4478850	20400	20400	20400	20400	0
698	20231018	092100	4478850	20400	20400	20400	20400	0
699	20231018	092000	4478850	20400	20400	20400	20400	0
700	20231018	091900	4478850	20400	20400	20400	20400	0
701	20231018	091800	4478850	20400	20400	20400	20400	0
702	20231018	091700	4478850	20400	20400	20400	20400	0
703	20231018	091600	4478850	20400	20450	20450	20400	175
704	20231018	091500	906650	20400	20400	20400	20400	0
705	20231018	091400	906650	20400	20400	20400	20400	0
706	20231018	091300	906650	20400	20400	20400	20400	1
707	20231018	091200	886250	20400	20400	20400	20400	0
708	20231018	091100	886250	20400	20400	20400	20400	0
709	20231018	091000	886250	20400	20400	20400	20400	1
710	20231018	090900	865850	20400	20450	20450	20400	21
711	20231018	090800	436450	20700	20700	20700	20700	1
712	20231018	090700	415750	20750	20750	20750	20750	0
713	20231018	090600	415750	20750	20750	20750	20750	0
714	20231018	090500	415750	20750	20750	20750	20750	0
715	20231018	090400	415750	20750	20750	20750	20750	0
716	20231018	090300	415750	20750	20750	20750	20750	0
717	20231018	090200	415750	20750	20750	20750	20750	5
718	20231018	090100	312000	20800	20800	20800	20800	0
719	20231018	090000	312000	20800	20800	20800	20800	15