KissMeData/145990/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	200600	450536850	44000	44000	44000	44000	205
3	20231006	200500	450536850	44000	44000	44000	44000	0
4	20231006	200400	450536850	44000	44000	44000	44000	0
5	20231006	200300	450536850	44000	44000	44000	44000	0
6	20231006	200200	450536850	44000	44000	44000	44000	0
7	20231006	200100	450536850	44000	44000	44000	44000	0
8	20231006	200000	450536850	44000	44000	44000	44000	0
9	20231006	195900	450536850	44000	44000	44000	44000	0
10	20231006	195800	450536850	44000	44000	44000	44000	0
11	20231006	195700	450536850	44000	44000	44000	44000	0
12	20231006	195600	450536850	44000	44000	44000	44000	0
13	20231006	195500	450536850	44000	44000	44000	44000	0
14	20231006	195400	450536850	44000	44000	44000	44000	0
15	20231006	195300	450536850	44000	44000	44000	44000	0
16	20231006	195200	450536850	44000	44000	44000	44000	0
17	20231006	195100	450536850	44000	44000	44000	44000	0
18	20231006	195000	450536850	44000	44000	44000	44000	0
19	20231006	194900	450536850	44000	44000	44000	44000	0
20	20231006	194800	450536850	44000	44000	44000	44000	0
21	20231006	194700	450536850	44000	44000	44000	44000	0
22	20231006	194600	450536850	44000	44000	44000	44000	0
23	20231006	194500	450536850	44000	44000	44000	44000	0
24	20231006	194400	450536850	44000	44000	44000	44000	0
25	20231006	194300	450536850	44000	44000	44000	44000	0
26	20231006	194200	450536850	44000	44000	44000	44000	0
27	20231006	194100	450536850	44000	44000	44000	44000	0
28	20231006	194000	450536850	44000	44000	44000	44000	0
29	20231006	193900	450536850	44000	44000	44000	44000	0
30	20231006	193800	450536850	44000	44000	44000	44000	0
31	20231006	193700	450536850	44000	44000	44000	44000	0
32	20231006	193600	450536850	44000	44000	44000	44000	205
33	20231006	193500	450536850	44000	44000	44000	44000	0
34	20231006	193400	450536850	44000	44000	44000	44000	0
35	20231006	193300	450536850	44000	44000	44000	44000	0
36	20231006	193200	450536850	44000	44000	44000	44000	0
37	20231006	193100	450536850	44000	44000	44000	44000	0
38	20231006	193000	450536850	44000	44000	44000	44000	0
39	20231006	192900	450536850	44000	44000	44000	44000	0
40	20231006	192800	450536850	44000	44000	44000	44000	0
41	20231006	192700	450536850	44000	44000	44000	44000	0
42	20231006	192600	450536850	44000	44000	44000	44000	0
43	20231006	192500	450536850	44000	44000	44000	44000	0
44	20231006	192400	450536850	44000	44000	44000	44000	0
45	20231006	192300	450536850	44000	44000	44000	44000	0
46	20231006	192200	450536850	44000	44000	44000	44000	0
47	20231006	192100	450536850	44000	44000	44000	44000	0
48	20231006	192000	450536850	44000	44000	44000	44000	0
49	20231006	191900	450536850	44000	44000	44000	44000	0
50	20231006	191800	450536850	44000	44000	44000	44000	0
51	20231006	191700	450536850	44000	44000	44000	44000	0
52	20231006	191600	450536850	44000	44000	44000	44000	0
53	20231006	191500	450536850	44000	44000	44000	44000	0
54	20231006	191400	450536850	44000	44000	44000	44000	0
55	20231006	191300	450536850	44000	44000	44000	44000	0
56	20231006	191200	450536850	44000	44000	44000	44000	0
57	20231006	191100	450536850	44000	44000	44000	44000	0
58	20231006	191000	450536850	44000	44000	44000	44000	0
59	20231006	190900	450536850	44000	44000	44000	44000	0
60	20231006	190800	450536850	44000	44000	44000	44000	0
61	20231006	190700	450536850	44000	44000	44000	44000	0
62	20231006	190600	450536850	44000	44000	44000	44000	205
63	20231006	190500	450536850	44000	44000	44000	44000	0
64	20231006	190400	450536850	44000	44000	44000	44000	0
65	20231006	190300	450536850	44000	44000	44000	44000	0
66	20231006	190200	450536850	44000	44000	44000	44000	0
67	20231006	190100	450536850	44000	44000	44000	44000	0
68	20231006	190000	450536850	44000	44000	44000	44000	0
69	20231006	185900	450536850	44000	44000	44000	44000	0
70	20231006	185800	450536850	44000	44000	44000	44000	0
71	20231006	185700	450536850	44000	44000	44000	44000	0
72	20231006	185600	450536850	44000	44000	44000	44000	0
73	20231006	185500	450536850	44000	44000	44000	44000	0
74	20231006	185400	450536850	44000	44000	44000	44000	0
75	20231006	185300	450536850	44000	44000	44000	44000	0
76	20231006	185200	450536850	44000	44000	44000	44000	0
77	20231006	185100	450536850	44000	44000	44000	44000	0
78	20231006	185000	450536850	44000	44000	44000	44000	0
79	20231006	184900	450536850	44000	44000	44000	44000	0
80	20231006	184800	450536850	44000	44000	44000	44000	0
81	20231006	184700	450536850	44000	44000	44000	44000	0
82	20231006	184600	450536850	44000	44000	44000	44000	0
83	20231006	184500	450536850	44000	44000	44000	44000	0
84	20231006	184400	450536850	44000	44000	44000	44000	0
85	20231006	184300	450536850	44000	44000	44000	44000	0
86	20231006	184200	450536850	44000	44000	44000	44000	0
87	20231006	184100	450536850	44000	44000	44000	44000	0
88	20231006	184000	450536850	44000	44000	44000	44000	0
89	20231006	183900	450536850	44000	44000	44000	44000	0
90	20231006	183800	450536850	44000	44000	44000	44000	0
91	20231006	183700	450536850	44000	44000	44000	44000	0
92	20231006	183600	450536850	44000	44000	44000	44000	205
93	20231006	183500	450536850	44000	44000	44000	44000	0
94	20231006	183400	450536850	44000	44000	44000	44000	0
95	20231006	183300	450536850	44000	44000	44000	44000	0
96	20231006	183200	450536850	44000	44000	44000	44000	0
97	20231006	183100	450536850	44000	44000	44000	44000	0
98	20231006	183000	450536850	44000	44000	44000	44000	0
99	20231006	182900	450536850	44000	44000	44000	44000	0
100	20231006	182800	450536850	44000	44000	44000	44000	0
101	20231006	182700	450536850	44000	44000	44000	44000	0
102	20231006	182600	450536850	44000	44000	44000	44000	0
103	20231006	182500	450536850	44000	44000	44000	44000	0
104	20231006	182400	450536850	44000	44000	44000	44000	0
105	20231006	182300	450536850	44000	44000	44000	44000	0
106	20231006	182200	450536850	44000	44000	44000	44000	0
107	20231006	182100	450536850	44000	44000	44000	44000	0
108	20231006	182000	450536850	44000	44000	44000	44000	0
109	20231006	181900	450536850	44000	44000	44000	44000	0
110	20231006	181800	450536850	44000	44000	44000	44000	0
111	20231006	181700	450536850	44000	44000	44000	44000	0
112	20231006	181600	450536850	44000	44000	44000	44000	0
113	20231006	181500	450536850	44000	44000	44000	44000	0
114	20231006	181400	450536850	44000	44000	44000	44000	0
115	20231006	181300	450536850	44000	44000	44000	44000	0
116	20231006	181200	450536850	44000	44000	44000	44000	0
117	20231006	181100	450536850	44000	44000	44000	44000	0
118	20231006	181000	450536850	44000	44000	44000	44000	0
119	20231006	180900	450536850	44000	44000	44000	44000	0
120	20231006	180800	450536850	44000	44000	44000	44000	0
121	20231006	180700	450536850	44000	44000	44000	44000	0
122	20231006	180600	450536850	44000	44000	44000	44000	205
123	20231006	180500	450536850	44000	44000	44000	44000	0
124	20231006	180400	450536850	44000	44000	44000	44000	0
125	20231006	180300	450536850	44000	44000	44000	44000	0
126	20231006	180200	450536850	44000	44000	44000	44000	0
127	20231006	180100	450536850	44000	44000	44000	44000	0
128	20231006	180000	450536850	44000	44000	44000	44000	0
129	20231006	175900	450536850	44000	44000	44000	44000	0
130	20231006	175800	450536850	44000	44000	44000	44000	0
131	20231006	175700	450536850	44000	44000	44000	44000	0
132	20231006	175600	450536850	44000	44000	44000	44000	0
133	20231006	175500	450536850	44000	44000	44000	44000	0
134	20231006	175400	450536850	44000	44000	44000	44000	0
135	20231006	175300	450536850	44000	44000	44000	44000	0
136	20231006	175200	450536850	44000	44000	44000	44000	0
137	20231006	175100	450536850	44000	44000	44000	44000	0
138	20231006	175000	450536850	44000	44000	44000	44000	0
139	20231006	174900	450536850	44000	44000	44000	44000	0
140	20231006	174800	450536850	44000	44000	44000	44000	0
141	20231006	174700	450536850	44000	44000	44000	44000	0
142	20231006	174600	450536850	44000	44000	44000	44000	0
143	20231006	174500	450536850	44000	44000	44000	44000	0
144	20231006	174400	450536850	44000	44000	44000	44000	0
145	20231006	174300	450536850	44000	44000	44000	44000	0
146	20231006	174200	450536850	44000	44000	44000	44000	0
147	20231006	174100	450536850	44000	44000	44000	44000	0
148	20231006	174000	450536850	44000	44000	44000	44000	0
149	20231006	173900	450536850	44000	44000	44000	44000	0
150	20231006	173800	450536850	44000	44000	44000	44000	0
151	20231006	173700	450536850	44000	44000	44000	44000	0
152	20231006	173600	450536850	44000	44000	44000	44000	205
153	20231006	173500	450536850	44000	44000	44000	44000	0
154	20231006	173400	450536850	44000	44000	44000	44000	0
155	20231006	173300	450536850	44000	44000	44000	44000	0
156	20231006	173200	450536850	44000	44000	44000	44000	0
157	20231006	173100	450536850	44000	44000	44000	44000	0
158	20231006	173000	450536850	44000	44000	44000	44000	0
159	20231006	172900	450536850	44000	44000	44000	44000	0
160	20231006	172800	450536850	44000	44000	44000	44000	0
161	20231006	172700	450536850	44000	44000	44000	44000	0
162	20231006	172600	450536850	44000	44000	44000	44000	0
163	20231006	172500	450536850	44000	44000	44000	44000	0
164	20231006	172400	450536850	44000	44000	44000	44000	0
165	20231006	172300	450536850	44000	44000	44000	44000	0
166	20231006	172200	450536850	44000	44000	44000	44000	0
167	20231006	172100	450536850	44000	44000	44000	44000	0
168	20231006	172000	450536850	44000	44000	44000	44000	0
169	20231006	171900	450536850	44000	44000	44000	44000	0
170	20231006	171800	450536850	44000	44000	44000	44000	0
171	20231006	171700	450536850	44000	44000	44000	44000	0
172	20231006	171600	450536850	44000	44000	44000	44000	0
173	20231006	171500	450536850	44000	44000	44000	44000	0
174	20231006	171400	450536850	44000	44000	44000	44000	0
175	20231006	171300	450536850	44000	44000	44000	44000	0
176	20231006	171200	450536850	44000	44000	44000	44000	0
177	20231006	171100	450536850	44000	44000	44000	44000	0
178	20231006	171000	450536850	44000	44000	44000	44000	0
179	20231006	170900	450536850	44000	44000	44000	44000	0
180	20231006	170800	450536850	44000	44000	44000	44000	0
181	20231006	170700	450536850	44000	44000	44000	44000	0
182	20231006	170600	450536850	44000	44000	44000	44000	205
183	20231006	170500	450536850	44000	44000	44000	44000	0
184	20231006	170400	450536850	44000	44000	44000	44000	0
185	20231006	170300	450536850	44000	44000	44000	44000	0
186	20231006	170200	450536850	44000	44000	44000	44000	0
187	20231006	170100	450536850	44000	44000	44000	44000	0
188	20231006	170000	450536850	44000	44000	44000	44000	0
189	20231006	165900	450536850	44000	44000	44000	44000	0
190	20231006	165800	450536850	44000	44000	44000	44000	0
191	20231006	165700	450536850	44000	44000	44000	44000	0
192	20231006	165600	450536850	44000	44000	44000	44000	0
193	20231006	165500	450536850	44000	44000	44000	44000	0
194	20231006	165400	450536850	44000	44000	44000	44000	0
195	20231006	165300	450536850	44000	44000	44000	44000	0
196	20231006	165200	450536850	44000	44000	44000	44000	0
197	20231006	165100	450536850	44000	44000	44000	44000	0
198	20231006	165000	450536850	44000	44000	44000	44000	0
199	20231006	164900	450536850	44000	44000	44000	44000	0
200	20231006	164800	450536850	44000	44000	44000	44000	0
201	20231006	164700	450536850	44000	44000	44000	44000	0
202	20231006	164600	450536850	44000	44000	44000	44000	0
203	20231006	164500	450536850	44000	44000	44000	44000	0
204	20231006	164400	450536850	44000	44000	44000	44000	0
205	20231006	164300	450536850	44000	44000	44000	44000	0
206	20231006	164200	450536850	44000	44000	44000	44000	0
207	20231006	164100	450536850	44000	44000	44000	44000	0
208	20231006	164000	450536850	44000	44000	44000	44000	0
209	20231006	163900	450536850	44000	44000	44000	44000	0
210	20231006	163800	450536850	44000	44000	44000	44000	0
211	20231006	163700	450536850	44000	44000	44000	44000	0
212	20231006	163600	450536850	44000	44000	44000	44000	205
213	20231006	163500	450536850	44000	44000	44000	44000	0
214	20231006	163400	450536850	44000	44000	44000	44000	0
215	20231006	163300	450536850	44000	44000	44000	44000	0
216	20231006	163200	450536850	44000	44000	44000	44000	0
217	20231006	163100	450536850	44000	44000	44000	44000	0
218	20231006	163000	450536850	44000	44000	44000	44000	0
219	20231006	162900	450536850	44000	44000	44000	44000	0
220	20231006	162800	450536850	44000	44000	44000	44000	0
221	20231006	162700	450536850	44000	44000	44000	44000	0
222	20231006	162600	450536850	44000	44000	44000	44000	0
223	20231006	162500	450536850	44000	44000	44000	44000	0
224	20231006	162400	450536850	44000	44000	44000	44000	0
225	20231006	162300	450536850	44000	44000	44000	44000	0
226	20231006	162200	450536850	44000	44000	44000	44000	0
227	20231006	162100	450536850	44000	44000	44000	44000	0
228	20231006	162000	450536850	44000	44000	44000	44000	0
229	20231006	161900	450536850	44000	44000	44000	44000	0
230	20231006	161800	450536850	44000	44000	44000	44000	0
231	20231006	161700	450536850	44000	44000	44000	44000	0
232	20231006	161600	450536850	44000	44000	44000	44000	0
233	20231006	161500	450536850	44000	44000	44000	44000	0
234	20231006	161400	450536850	44000	44000	44000	44000	0
235	20231006	161300	450536850	44000	44000	44000	44000	0
236	20231006	161200	450536850	44000	44000	44000	44000	0
237	20231006	161100	450536850	44000	44000	44000	44000	0
238	20231006	161000	450536850	44000	44000	44000	44000	0
239	20231006	160900	450536850	44000	44000	44000	44000	0
240	20231006	160800	450536850	44000	44000	44000	44000	0
241	20231006	160700	450536850	44000	44000	44000	44000	0
242	20231006	160600	450536850	44000	44000	44000	44000	205
243	20231006	160500	450536850	44000	44000	44000	44000	0
244	20231006	160400	450536850	44000	44000	44000	44000	0
245	20231006	160300	450536850	44000	44000	44000	44000	0
246	20231006	160200	450536850	44000	44000	44000	44000	0
247	20231006	160100	450536850	44000	44000	44000	44000	0
248	20231006	160000	450536850	44000	44000	44000	44000	0
249	20231006	155900	450536850	44000	44000	44000	44000	0
250	20231006	155800	450536850	44000	44000	44000	44000	0
251	20231006	155700	450536850	44000	44000	44000	44000	0
252	20231006	155600	450536850	44000	44000	44000	44000	0
253	20231006	155500	450536850	44000	44000	44000	44000	0
254	20231006	155400	450536850	44000	44000	44000	44000	0
255	20231006	155300	450536850	44000	44000	44000	44000	0
256	20231006	155200	450536850	44000	44000	44000	44000	0
257	20231006	155100	450536850	44000	44000	44000	44000	0
258	20231006	155000	450536850	44000	44000	44000	44000	0
259	20231006	154900	450536850	44000	44000	44000	44000	0
260	20231006	154800	450536850	44000	44000	44000	44000	0
261	20231006	154700	450536850	44000	44000	44000	44000	0
262	20231006	154600	450536850	44000	44000	44000	44000	0
263	20231006	154500	450536850	44000	44000	44000	44000	0
264	20231006	154400	450536850	44000	44000	44000	44000	0
265	20231006	154300	450536850	44000	44000	44000	44000	0
266	20231006	154200	450536850	44000	44000	44000	44000	0
267	20231006	154100	450536850	44000	44000	44000	44000	0
268	20231006	154000	450536850	44000	44000	44000	44000	0
269	20231006	153900	450536850	44000	44000	44000	44000	0
270	20231006	153800	450536850	44000	44000	44000	44000	0
271	20231006	153700	450536850	44000	44000	44000	44000	0
272	20231006	153600	450536850	44000	44000	44000	44000	205
273	20231006	153500	450536850	44000	44000	44000	44000	0
274	20231006	153400	450536850	44000	44000	44000	44000	0
275	20231006	153300	450536850	44000	44000	44000	44000	0
276	20231006	153200	450536850	44000	44000	44000	44000	0
277	20231006	153100	450536850	44000	44000	44000	44000	0
278	20231006	153000	450536850	44000	44000	44000	44000	205
279	20231006	152900	441516850	44050	44050	44050	44050	0
280	20231006	152800	441516850	44050	44050	44050	44050	0
281	20231006	152700	441516850	44050	44050	44050	44050	0
282	20231006	152600	441516850	44050	44050	44050	44050	0
283	20231006	152500	441516850	44050	44050	44050	44050	0
284	20231006	152400	441516850	44050	44050	44050	44050	0
285	20231006	152300	441516850	44050	44050	44050	44050	0
286	20231006	152200	441516850	44050	44050	44050	44050	0
287	20231006	152100	441516850	44050	44050	44050	44050	0
288	20231006	152000	441516850	44050	44050	44050	44050	0
289	20231006	151900	441516850	44050	44050	44050	44050	17
290	20231006	151800	440768000	44050	44050	44050	44050	26
291	20231006	151700	439622700	44000	44000	44000	44000	7
292	20231006	151600	439314700	44000	44000	44000	44000	0
293	20231006	151500	439314700	44000	43900	44000	43900	7
294	20231006	151400	439006900	43950	43950	43950	43950	43
295	20231006	151300	437117050	43950	43950	43950	43950	0
296	20231006	151200	437117050	43950	43950	43950	43950	0
297	20231006	151100	437117050	43950	43950	43950	43950	21
298	20231006	151000	436194100	43950	43950	43950	43900	7
299	20231006	150900	435886500	43950	43900	43950	43900	223
300	20231006	150800	426091100	43900	43900	43900	43900	0
301	20231006	150700	426091100	43900	43900	43900	43900	18
302	20231006	150600	425300900	43900	43900	43900	43900	0
303	20231006	150500	425300900	43900	43900	43900	43900	1
304	20231006	150400	425257000	43900	43900	43900	43900	1
305	20231006	150300	425213100	43900	43900	43900	43900	18
306	20231006	150200	424422900	43900	43900	43900	43900	0
307	20231006	150100	424422900	43900	43900	43900	43900	1
308	20231006	150000	424379000	43900	43900	43900	43900	0
309	20231006	145900	424379000	43900	43900	43900	43900	18
310	20231006	145800	423588800	43900	43900	43900	43900	0
311	20231006	145700	423588800	43900	43900	43900	43900	0
312	20231006	145600	423588800	43900	43900	43900	43900	19
313	20231006	145500	422754700	43900	43900	43900	43900	12
314	20231006	145400	422227900	43900	43900	43900	43900	0
315	20231006	145300	422227900	43900	43900	43900	43900	3
316	20231006	145200	422096200	43900	43900	43900	43900	18
317	20231006	145100	421306000	43900	43900	43900	43900	0
318	20231006	145000	421306000	43900	43900	43900	43900	3
319	20231006	144900	421174300	43900	43900	43900	43900	18
320	20231006	144800	420384100	43800	43800	43800	43800	0
321	20231006	144700	420384100	43800	43800	43800	43800	0
322	20231006	144600	420384100	43800	43800	43800	43800	3
323	20231006	144500	420252700	43850	43900	43900	43850	29
324	20231006	144400	418981000	43900	43900	43900	43900	0
325	20231006	144300	418981000	43900	43900	43900	43900	10
326	20231006	144200	418542000	43900	43900	43900	43900	18
327	20231006	144100	417751800	43900	43900	43900	43900	10
328	20231006	144000	417312800	43800	43800	43800	43800	0
329	20231006	143900	417312800	43800	43800	43800	43800	3
330	20231006	143800	417181400	43900	43900	43900	43900	18
331	20231006	143700	416391200	43900	43900	43900	43900	0
332	20231006	143600	416391200	43900	43900	43900	43900	2
333	20231006	143500	416303400	43900	43900	43900	43900	0
334	20231006	143400	416303400	43900	43900	43900	43900	18
335	20231006	143300	415513200	43850	43850	43850	43850	0
336	20231006	143200	415513200	43850	43850	43850	43850	0
337	20231006	143100	415513200	43850	43850	43850	43850	30
338	20231006	143000	414197700	43750	43750	43750	43750	0
339	20231006	142900	414197700	43750	43750	43750	43750	0
340	20231006	142800	414197700	43750	43750	43750	43750	4
341	20231006	142700	414022700	43750	43800	43850	43750	23
342	20231006	142600	413014550	43750	43800	43800	43750	3
343	20231006	142500	412883250	43850	43750	43850	43750	15
344	20231006	142400	412225850	43800	43900	43900	43750	22
345	20231006	142300	411260550	43800	43850	43850	43800	2
346	20231006	142200	411172900	43800	43800	43800	43800	0
347	20231006	142100	411172900	43800	43800	43800	43800	1
348	20231006	142000	411129100	43800	43800	43800	43800	172
349	20231006	141900	403595500	43750	43750	43750	43750	0
350	20231006	141800	403595500	43750	43750	43750	43750	10
351	20231006	141700	403158000	43800	43800	43800	43800	18
352	20231006	141600	402369600	43750	43750	43750	43750	0
353	20231006	141500	402369600	43750	43750	43750	43750	1
354	20231006	141400	402325850	43800	43850	43850	43700	573
355	20231006	141300	377277850	43900	43900	43900	43900	18
356	20231006	141200	376487650	43850	43850	43850	43850	0
357	20231006	141100	376487650	43850	43850	43850	43850	0
358	20231006	141000	376487650	43850	43850	43850	43850	0
359	20231006	140900	376487650	43850	43800	43850	43800	19
360	20231006	140800	375654550	43900	43900	43900	43900	1
361	20231006	140700	375610650	43900	43900	43900	43900	9
362	20231006	140600	375215550	43900	43900	43900	43900	18
363	20231006	140500	374425350	43850	43850	43850	43850	0
364	20231006	140400	374425350	43850	43850	43850	43800	16
365	20231006	140300	373723800	43900	43900	43900	43900	0
366	20231006	140200	373723800	43900	43900	43900	43900	18
367	20231006	140100	372933600	43850	43850	43850	43850	26
368	20231006	140000	371793500	43850	43850	43850	43850	0
369	20231006	135900	371793500	43850	43850	43850	43850	1
370	20231006	135800	371749650	43800	43850	43850	43800	2
371	20231006	135700	371662000	43900	43900	43900	43900	10
372	20231006	135600	371223000	43900	43900	43900	43900	1
373	20231006	135500	371179100	43850	43750	43850	43750	146
374	20231006	135400	364778600	43700	43700	43700	43700	0
375	20231006	135300	364778600	43700	43750	43750	43700	2
376	20231006	135200	364691150	43850	43850	43850	43850	23
377	20231006	135100	363682600	43800	43800	43800	43800	0
378	20231006	135000	363682600	43800	43800	43800	43800	33
379	20231006	134900	362237200	43800	43800	43800	43800	0
380	20231006	134800	362237200	43800	43800	43800	43800	18
381	20231006	134700	361448800	43700	43700	43750	43700	30
382	20231006	134600	360137450	43750	43750	43750	43750	0
383	20231006	134500	360137450	43750	43750	43750	43750	0
384	20231006	134400	360137450	43750	43750	43750	43750	18
385	20231006	134300	359349950	43700	43700	43700	43700	0
386	20231006	134200	359349950	43700	43700	43750	43550	421
387	20231006	134100	340999850	43800	43800	43800	43800	18
388	20231006	134000	340211450	43850	43850	43850	43850	0
389	20231006	133900	340211450	43850	43850	43850	43850	0
390	20231006	133800	340211450	43850	43850	43850	43850	0
391	20231006	133700	340211450	43850	43850	43850	43850	18
392	20231006	133600	339422150	43800	43800	43850	43750	40
393	20231006	133500	337669300	43800	43800	43800	43800	0
394	20231006	133400	337669300	43800	43800	43800	43800	26
395	20231006	133300	336530500	43750	43750	43750	43750	0
396	20231006	133200	336530500	43750	43750	43750	43750	0
397	20231006	133100	336530500	43750	43750	43750	43750	0
398	20231006	133000	336530500	43750	43750	43800	43750	21
399	20231006	132900	335610850	43750	43750	43750	43750	0
400	20231006	132800	335610850	43750	43750	43750	43750	6
401	20231006	132700	335348350	43650	43900	43900	43650	88
402	20231006	132600	331501250	43800	43800	43800	43800	126
403	20231006	132500	325982450	43800	43950	43950	43800	262
404	20231006	132400	314500800	43950	43950	43950	43950	1
405	20231006	132300	314456850	43950	43950	43950	43950	18
406	20231006	132200	313665750	43950	43950	43950	43950	14
407	20231006	132100	313050450	43900	43900	43900	43900	0
408	20231006	132000	313050450	43900	43900	43900	43900	17
409	20231006	131900	312304150	43800	43850	43850	43800	3
410	20231006	131800	312172650	43900	43900	43900	43900	0
411	20231006	131700	312172650	43900	43900	43900	43900	22
412	20231006	131600	311206850	43900	43900	43900	43900	7
413	20231006	131500	310899550	43800	43800	43800	43800	0
414	20231006	131400	310899550	43800	43800	43800	43800	1
415	20231006	131300	310855750	43900	43900	43900	43900	34
416	20231006	131200	309363150	43950	43900	43950	43900	74
417	20231006	131100	306111150	43800	43900	43900	43800	283
418	20231006	131000	293711150	43900	43900	43900	43900	1
419	20231006	130900	293667250	43950	43950	43950	43950	18
420	20231006	130800	292876150	43900	43900	43900	43900	3
421	20231006	130700	292744450	43950	43950	43950	43950	0
422	20231006	130600	292744450	43950	43950	43950	43950	0
423	20231006	130500	292744450	43950	43950	43950	43950	18
424	20231006	130400	291953350	43900	43900	43900	43900	0
425	20231006	130300	291953350	43900	43900	43900	43900	0
426	20231006	130200	291953350	43900	43950	43950	43900	29
427	20231006	130100	290678850	43950	43950	43950	43950	0
428	20231006	130000	290678850	43950	43950	43950	43950	0
429	20231006	125900	290678850	43950	43950	43950	43950	0
430	20231006	125800	290678850	43950	43950	43950	43950	18
431	20231006	125700	289887750	43900	43900	43900	43900	3
432	20231006	125600	289756050	43900	43900	43900	43900	0
433	20231006	125500	289756050	43900	43950	43950	43900	51
434	20231006	125400	287516250	43900	43900	43900	43900	0
435	20231006	125300	287516250	43900	43900	43900	43900	0
436	20231006	125200	287516250	43900	43900	43900	43900	0
437	20231006	125100	287516250	43900	43950	43950	43900	21
438	20231006	125000	286593450	43950	43950	43950	43950	0
439	20231006	124900	286593450	43950	43950	43950	43950	0
440	20231006	124800	286593450	43950	43950	43950	43950	16
441	20231006	124700	285890250	43950	43950	43950	43950	18
442	20231006	124600	285099150	43900	43900	43900	43900	3
443	20231006	124500	284967450	43950	43950	43950	43950	0
444	20231006	124400	284967450	43950	43950	43950	43950	18
445	20231006	124300	284176350	43900	43900	43900	43900	0
446	20231006	124200	284176350	43900	43900	43900	43900	0
447	20231006	124100	284176350	43900	43900	43900	43900	0
448	20231006	124000	284176350	43900	43950	43950	43850	122
449	20231006	123900	278819950	43950	43950	43950	43950	0
450	20231006	123800	278819950	43950	43950	43950	43950	11
451	20231006	123700	278336500	43950	43950	43950	43950	101
452	20231006	123600	273897550	43900	43900	43900	43900	0
453	20231006	123500	273897550	43900	43900	43900	43900	1
454	20231006	123400	273853650	43950	43950	43950	43950	18
455	20231006	123300	273062550	43950	43950	43950	43950	18
456	20231006	123200	272271450	43900	43900	43900	43900	0
457	20231006	123100	272271450	43900	43900	43900	43900	0
458	20231006	123000	272271450	43900	43900	43900	43900	1
459	20231006	122900	272227550	43850	43850	43850	43850	1
460	20231006	122800	272183700	43950	43950	43950	43950	0
461	20231006	122700	272183700	43950	43950	43950	43950	0
462	20231006	122600	272183700	43950	43950	43950	43950	18
463	20231006	122500	271392600	43900	43900	43900	43900	0
464	20231006	122400	271392600	43900	43900	43900	43900	0
465	20231006	122300	271392600	43900	43900	43900	43900	3
466	20231006	122200	271260900	43900	43950	43950	43900	39
467	20231006	122100	269547900	43950	43950	43950	43950	0
468	20231006	122000	269547900	43950	43950	43950	43950	2
469	20231006	121900	269460000	43950	43950	43950	43950	18
470	20231006	121800	268668900	43900	43900	43900	43900	3
471	20231006	121700	268537200	43950	43950	43950	43950	0
472	20231006	121600	268537200	43950	43950	43950	43950	0
473	20231006	121500	268537200	43950	43900	43950	43900	230
474	20231006	121400	258430050	43900	43900	43900	43850	114
475	20231006	121300	253426350	43900	43900	43900	43900	0
476	20231006	121200	253426350	43900	44000	44000	43900	83
477	20231006	121100	249777700	43950	43950	43950	43950	10
478	20231006	121000	249338200	44000	44000	44000	44000	0
479	20231006	120900	249338200	44000	44000	44000	44000	0
480	20231006	120800	249338200	44000	44000	44000	44000	18
481	20231006	120700	248546200	43900	43950	43950	43900	59
482	20231006	120600	245954300	43950	43950	43950	43950	1
483	20231006	120500	245910350	44000	44000	44000	44000	18
484	20231006	120400	245118350	44000	44000	44000	44000	0
485	20231006	120300	245118350	44000	44000	44000	44000	12
486	20231006	120200	244590350	44000	44000	44000	44000	0
487	20231006	120100	244590350	44000	43950	44000	43950	41
488	20231006	120000	242786500	44000	44000	44000	44000	0
489	20231006	115900	242786500	44000	44000	44000	44000	0
490	20231006	115800	242786500	44000	44000	44000	44000	0
491	20231006	115700	242786500	44000	44000	44000	44000	18
492	20231006	115600	241994500	43950	43950	43950	43950	1
493	20231006	115500	241950550	43950	43950	43950	43950	2
494	20231006	115400	241862650	44000	44000	44000	44000	18
495	20231006	115300	241070650	44000	44000	44000	44000	0
496	20231006	115200	241070650	44000	44000	44000	44000	0
497	20231006	115100	241070650	44000	44000	44000	44000	0
498	20231006	115000	241070650	44000	43950	44000	43950	58
499	20231006	114900	238520650	44000	44000	44000	44000	0
500	20231006	114800	238520650	44000	44000	44000	44000	0
501	20231006	114700	238520650	44000	44000	44000	44000	18
502	20231006	114600	237728650	43950	43950	43950	43950	0
503	20231006	114500	237728650	43950	43950	43950	43950	1
504	20231006	114400	237684700	43950	43950	43950	43950	3
505	20231006	114300	237552850	44000	44000	44000	44000	18
506	20231006	114200	236760850	44000	44000	44000	44000	0
507	20231006	114100	236760850	44000	44000	44000	44000	16
508	20231006	114000	236056850	44000	44000	44000	44000	18
509	20231006	113900	235264850	43950	43950	43950	43950	32
510	20231006	113800	233858450	44000	44000	44000	44000	1
511	20231006	113700	233814450	44000	44000	44000	44000	0
512	20231006	113600	233814450	44000	44000	44000	44000	18
513	20231006	113500	233022450	43950	43950	43950	43950	0
514	20231006	113400	233022450	43950	43950	43950	43950	0
515	20231006	113300	233022450	43950	43950	43950	43950	3
516	20231006	113200	232890600	44000	44000	44000	44000	18
517	20231006	113100	232098600	44000	44000	44000	44000	5
518	20231006	113000	231878600	43950	43950	43950	43950	0
519	20231006	112900	231878600	43950	43950	43950	43950	54
520	20231006	112800	229505300	43900	43900	43900	43900	3
521	20231006	112700	229373600	43900	43900	43900	43900	1
522	20231006	112600	229329700	43900	43900	43900	43900	0
523	20231006	112500	229329700	43900	43900	43900	43900	1
524	20231006	112400	229285800	43850	43850	43850	43850	0
525	20231006	112300	229285800	43850	43850	43850	43850	0
526	20231006	112200	229285800	43850	43850	43900	43850	20
527	20231006	112100	228407900	43850	43900	43900	43850	5
528	20231006	112000	228188550	43900	43900	43900	43900	15
529	20231006	111900	227530050	43950	43950	43950	43950	0
530	20231006	111800	227530050	43950	43950	43950	43950	18
531	20231006	111700	226738950	43900	43900	43900	43900	3
532	20231006	111600	226607250	43950	43900	43950	43900	17
533	20231006	111500	225860150	43950	43950	43950	43950	18
534	20231006	111400	225069050	43950	43950	43950	43950	0
535	20231006	111300	225069050	43950	43950	43950	43950	0
536	20231006	111200	225069050	43950	43950	43950	43950	0
537	20231006	111100	225069050	43950	43950	43950	43900	23
538	20231006	111000	224058350	43950	43950	43950	43950	1
539	20231006	110900	224014400	44000	44000	44000	44000	0
540	20231006	110800	224014400	44000	44000	44000	44000	18
541	20231006	110700	223222400	43950	43950	43950	43950	38
542	20231006	110600	221552300	44000	44000	44000	44000	0
543	20231006	110500	221552300	44000	44050	44050	44000	28
544	20231006	110400	220319650	44100	44100	44100	44100	18
545	20231006	110300	219525850	44100	44100	44100	44100	0
546	20231006	110200	219525850	44100	44100	44150	44100	39
547	20231006	110100	217804550	44100	44100	44100	44100	0
548	20231006	110000	217804550	44100	43900	44100	43900	410
549	20231006	105900	199764550	43900	43900	43900	43900	3
550	20231006	105800	199632850	43950	43950	43950	43950	0
551	20231006	105700	199632850	43950	43950	43950	43950	18
552	20231006	105600	198841750	43850	43850	43850	43850	10
553	20231006	105500	198403250	43800	43900	43900	43800	128
554	20231006	105400	192792800	43950	43950	43950	43950	3
555	20231006	105300	192660950	43950	44000	44000	43950	30
556	20231006	105200	191341550	43950	43950	43950	43950	0
557	20231006	105100	191341550	43950	43950	43950	43950	14
558	20231006	105000	190726250	43950	43950	43950	43950	18
559	20231006	104900	189935150	43900	43950	43950	43900	5
560	20231006	104800	189715450	43950	43950	43950	43950	2
561	20231006	104700	189627550	44000	44000	44000	44000	0
562	20231006	104600	189627550	44000	44000	44000	44000	18
563	20231006	104500	188835550	43950	43950	43950	43950	0
564	20231006	104400	188835550	43950	43950	43950	43950	0
565	20231006	104300	188835550	43950	44000	44000	43950	23
566	20231006	104200	187823800	44000	44000	44000	44000	0
567	20231006	104100	187823800	44000	44000	44000	44000	0
568	20231006	104000	187823800	44000	44000	44000	44000	0
569	20231006	103900	187823800	44000	44000	44000	44000	18
570	20231006	103800	187031800	43900	43850	43950	43850	28
571	20231006	103700	185801450	43850	43850	43850	43850	2
572	20231006	103600	185713750	43800	43950	43950	43800	73
573	20231006	103500	182511100	43950	43950	43950	43950	41
574	20231006	103400	180709150	43950	43950	43950	43950	2
575	20231006	103300	180621250	43950	43950	43950	43950	14
576	20231006	103200	180005950	43850	43850	43850	43850	9
577	20231006	103100	179611300	43850	43850	43850	43850	0
578	20231006	103000	179611300	43850	43850	43850	43850	14
579	20231006	102900	178997400	43750	43750	43750	43750	0
580	20231006	102800	178997400	43750	43750	43750	43750	0
581	20231006	102700	178997400	43750	43750	43750	43750	0
582	20231006	102600	178997400	43750	43700	43750	43700	173
583	20231006	102500	171428700	43750	43750	43750	43750	0
584	20231006	102400	171428700	43750	43750	43750	43750	0
585	20231006	102300	171428700	43750	43750	43750	43750	0
586	20231006	102200	171428700	43750	43750	43750	43750	49
587	20231006	102100	169284950	43650	43800	43800	43650	529
588	20231006	102000	146174850	43800	43800	43800	43800	1
589	20231006	101900	146131050	43800	43800	43800	43800	0
590	20231006	101800	146131050	43800	43800	43800	43800	10
591	20231006	101700	145693050	43700	43700	43700	43700	0
592	20231006	101600	145693050	43700	43800	43800	43700	100
593	20231006	101500	141320450	43800	43800	43850	43800	146
594	20231006	101400	134919900	43750	43850	43850	43700	602
595	20231006	101300	108590700	43900	43900	43900	43900	82
596	20231006	101200	104990900	43950	43950	43950	43950	2
597	20231006	101100	104903000	43950	43950	43950	43950	0
598	20231006	101000	104903000	43950	43950	43950	43950	4
599	20231006	100900	104727200	43950	43950	43950	43950	23
600	20231006	100800	103716350	44000	44000	44000	44000	0
601	20231006	100700	103716350	44000	44000	44000	44000	2
602	20231006	100600	103628350	44000	44000	44000	44000	0
603	20231006	100500	103628350	44000	44000	44000	44000	16
604	20231006	100400	102924350	43950	43950	43950	43950	3
605	20231006	100300	102792500	44000	44000	44000	44000	9
606	20231006	100200	102396500	44000	44000	44000	44000	0
607	20231006	100100	102396500	44000	44000	44000	44000	11
608	20231006	100000	101912500	44000	44000	44000	44000	7
609	20231006	095900	101604500	43950	43950	43950	43950	50
610	20231006	095800	99407000	44000	43950	44000	43950	121
611	20231006	095700	94084900	43950	43800	43950	43800	32
612	20231006	095600	92681900	43750	43750	43750	43750	0
613	20231006	095500	92681900	43750	43750	43750	43750	0
614	20231006	095400	92681900	43750	43700	43750	43650	388
615	20231006	095300	75715200	43650	43650	43650	43650	0
616	20231006	095200	75715200	43650	43750	43750	43650	17
617	20231006	095100	74971950	43650	43650	43650	43650	0
618	20231006	095000	74971950	43650	43650	43650	43650	0
619	20231006	094900	74971950	43650	43650	43650	43650	4
620	20231006	094800	74797350	43650	43650	43650	43650	0
621	20231006	094700	74797350	43650	43650	43650	43650	0
622	20231006	094600	74797350	43650	43650	43650	43650	0
623	20231006	094500	74797350	43650	43650	43650	43650	0
624	20231006	094400	74797350	43650	43650	43650	43650	0
625	20231006	094300	74797350	43650	43650	43650	43650	0
626	20231006	094200	74797350	43650	43650	43650	43650	0
627	20231006	094100	74797350	43650	43650	43650	43650	1
628	20231006	094000	74753700	43700	43700	43700	43700	120
629	20231006	093900	69509700	43700	43700	43700	43700	0
630	20231006	093800	69509700	43700	43850	43850	43700	325
631	20231006	093700	55305850	43800	43800	43800	43800	0
632	20231006	093600	55305850	43800	43850	43850	43800	36
633	20231006	093500	53727900	43850	43850	43850	43850	1
634	20231006	093400	53684050	43850	43850	43850	43850	0
635	20231006	093300	53684050	43850	43850	43850	43850	1
636	20231006	093200	53640200	43850	43850	43850	43850	0
637	20231006	093100	53640200	43850	43850	43850	43850	2
638	20231006	093000	53552500	43800	43800	43800	43800	0
639	20231006	092900	53552500	43800	43800	43800	43800	40
640	20231006	092800	51800500	43800	43800	43800	43800	0
641	20231006	092700	51800500	43800	43800	43800	43800	0
642	20231006	092600	51800500	43800	43800	43800	43800	2
643	20231006	092500	51712900	43850	43900	43900	43850	9
644	20231006	092400	51318200	43950	43950	43950	43950	0
645	20231006	092300	51318200	43950	43950	43950	43950	23
646	20231006	092200	50307350	43950	43950	43950	43950	33
647	20231006	092100	48857000	43950	43900	43950	43850	52
648	20231006	092000	46575750	43850	43750	43850	43750	88
649	20231006	091900	42721550	43700	43650	43700	43650	34
650	20231006	091800	41236000	43500	43400	43500	43400	90
651	20231006	091700	37324750	43400	43400	43400	43400	0
652	20231006	091600	37324750	43400	43400	43400	43400	0
653	20231006	091500	37324750	43400	43400	43400	43400	10
654	20231006	091400	36890750	43400	43400	43400	43400	35
655	20231006	091300	35371750	43400	43400	43400	43400	2
656	20231006	091200	35284950	43400	43400	43400	43400	7
657	20231006	091100	34981150	43350	43350	43350	43350	2
658	20231006	091000	34894450	43300	43300	43300	43300	0
659	20231006	090900	34894450	43300	43300	43300	43300	2
660	20231006	090800	34807850	43300	43300	43300	43300	0
661	20231006	090700	34807850	43300	43450	43450	43300	63
662	20231006	090600	32076800	43350	43350	43350	43350	0
663	20231006	090500	32076800	43350	43350	43350	43350	0
664	20231006	090400	32076800	43350	43350	43350	43350	8
665	20231006	090300	31730000	43350	43250	43350	43250	26
666	20231006	090200	30603650	43250	43150	43250	43150	107
667	20231006	090100	25976000	43250	43250	43250	43250	0
668	20231006	090000	25976000	43250	43000	43250	43000	604