KissMeData/298020/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	203400	3675106500	293000	293000	293000	293000	405
3	20231020	203300	3675106500	293000	293000	293000	293000	0
4	20231020	203200	3675106500	293000	293000	293000	293000	0
5	20231020	203100	3675106500	293000	293000	293000	293000	0
6	20231020	203000	3675106500	293000	293000	293000	293000	0
7	20231020	202900	3675106500	293000	293000	293000	293000	0
8	20231020	202800	3675106500	293000	293000	293000	293000	0
9	20231020	202700	3675106500	293000	293000	293000	293000	0
10	20231020	202600	3675106500	293000	293000	293000	293000	0
11	20231020	202500	3675106500	293000	293000	293000	293000	0
12	20231020	202400	3675106500	293000	293000	293000	293000	0
13	20231020	202300	3675106500	293000	293000	293000	293000	0
14	20231020	202200	3675106500	293000	293000	293000	293000	0
15	20231020	202100	3675106500	293000	293000	293000	293000	0
16	20231020	202000	3675106500	293000	293000	293000	293000	0
17	20231020	201900	3675106500	293000	293000	293000	293000	0
18	20231020	201800	3675106500	293000	293000	293000	293000	0
19	20231020	201700	3675106500	293000	293000	293000	293000	0
20	20231020	201600	3675106500	293000	293000	293000	293000	0
21	20231020	201500	3675106500	293000	293000	293000	293000	0
22	20231020	201400	3675106500	293000	293000	293000	293000	0
23	20231020	201300	3675106500	293000	293000	293000	293000	0
24	20231020	201200	3675106500	293000	293000	293000	293000	0
25	20231020	201100	3675106500	293000	293000	293000	293000	0
26	20231020	201000	3675106500	293000	293000	293000	293000	0
27	20231020	200900	3675106500	293000	293000	293000	293000	0
28	20231020	200800	3675106500	293000	293000	293000	293000	0
29	20231020	200700	3675106500	293000	293000	293000	293000	0
30	20231020	200600	3675106500	293000	293000	293000	293000	0
31	20231020	200500	3675106500	293000	293000	293000	293000	0
32	20231020	200400	3675106500	293000	293000	293000	293000	405
33	20231020	200300	3675106500	293000	293000	293000	293000	0
34	20231020	200200	3675106500	293000	293000	293000	293000	0
35	20231020	200100	3675106500	293000	293000	293000	293000	0
36	20231020	200000	3675106500	293000	293000	293000	293000	0
37	20231020	195900	3675106500	293000	293000	293000	293000	0
38	20231020	195800	3675106500	293000	293000	293000	293000	0
39	20231020	195700	3675106500	293000	293000	293000	293000	0
40	20231020	195600	3675106500	293000	293000	293000	293000	0
41	20231020	195500	3675106500	293000	293000	293000	293000	0
42	20231020	195400	3675106500	293000	293000	293000	293000	0
43	20231020	195300	3675106500	293000	293000	293000	293000	0
44	20231020	195200	3675106500	293000	293000	293000	293000	0
45	20231020	195100	3675106500	293000	293000	293000	293000	0
46	20231020	195000	3675106500	293000	293000	293000	293000	0
47	20231020	194900	3675106500	293000	293000	293000	293000	0
48	20231020	194800	3675106500	293000	293000	293000	293000	0
49	20231020	194700	3675106500	293000	293000	293000	293000	0
50	20231020	194600	3675106500	293000	293000	293000	293000	0
51	20231020	194500	3675106500	293000	293000	293000	293000	0
52	20231020	194400	3675106500	293000	293000	293000	293000	0
53	20231020	194300	3675106500	293000	293000	293000	293000	0
54	20231020	194200	3675106500	293000	293000	293000	293000	0
55	20231020	194100	3675106500	293000	293000	293000	293000	0
56	20231020	194000	3675106500	293000	293000	293000	293000	0
57	20231020	193900	3675106500	293000	293000	293000	293000	0
58	20231020	193800	3675106500	293000	293000	293000	293000	0
59	20231020	193700	3675106500	293000	293000	293000	293000	0
60	20231020	193600	3675106500	293000	293000	293000	293000	0
61	20231020	193500	3675106500	293000	293000	293000	293000	0
62	20231020	193400	3675106500	293000	293000	293000	293000	405
63	20231020	193300	3675106500	293000	293000	293000	293000	0
64	20231020	193200	3675106500	293000	293000	293000	293000	0
65	20231020	193100	3675106500	293000	293000	293000	293000	0
66	20231020	193000	3675106500	293000	293000	293000	293000	0
67	20231020	192900	3675106500	293000	293000	293000	293000	0
68	20231020	192800	3675106500	293000	293000	293000	293000	0
69	20231020	192700	3675106500	293000	293000	293000	293000	0
70	20231020	192600	3675106500	293000	293000	293000	293000	0
71	20231020	192500	3675106500	293000	293000	293000	293000	0
72	20231020	192400	3675106500	293000	293000	293000	293000	0
73	20231020	192300	3675106500	293000	293000	293000	293000	0
74	20231020	192200	3675106500	293000	293000	293000	293000	0
75	20231020	192100	3675106500	293000	293000	293000	293000	0
76	20231020	192000	3675106500	293000	293000	293000	293000	0
77	20231020	191900	3675106500	293000	293000	293000	293000	0
78	20231020	191800	3675106500	293000	293000	293000	293000	0
79	20231020	191700	3675106500	293000	293000	293000	293000	0
80	20231020	191600	3675106500	293000	293000	293000	293000	0
81	20231020	191500	3675106500	293000	293000	293000	293000	0
82	20231020	191400	3675106500	293000	293000	293000	293000	0
83	20231020	191300	3675106500	293000	293000	293000	293000	0
84	20231020	191200	3675106500	293000	293000	293000	293000	0
85	20231020	191100	3675106500	293000	293000	293000	293000	0
86	20231020	191000	3675106500	293000	293000	293000	293000	0
87	20231020	190900	3675106500	293000	293000	293000	293000	0
88	20231020	190800	3675106500	293000	293000	293000	293000	0
89	20231020	190700	3675106500	293000	293000	293000	293000	0
90	20231020	190600	3675106500	293000	293000	293000	293000	0
91	20231020	190500	3675106500	293000	293000	293000	293000	0
92	20231020	190400	3675106500	293000	293000	293000	293000	405
93	20231020	190300	3675106500	293000	293000	293000	293000	0
94	20231020	190200	3675106500	293000	293000	293000	293000	0
95	20231020	190100	3675106500	293000	293000	293000	293000	0
96	20231020	190000	3675106500	293000	293000	293000	293000	0
97	20231020	185900	3675106500	293000	293000	293000	293000	0
98	20231020	185800	3675106500	293000	293000	293000	293000	0
99	20231020	185700	3675106500	293000	293000	293000	293000	0
100	20231020	185600	3675106500	293000	293000	293000	293000	0
101	20231020	185500	3675106500	293000	293000	293000	293000	0
102	20231020	185400	3675106500	293000	293000	293000	293000	0
103	20231020	185300	3675106500	293000	293000	293000	293000	0
104	20231020	185200	3675106500	293000	293000	293000	293000	0
105	20231020	185100	3675106500	293000	293000	293000	293000	0
106	20231020	185000	3675106500	293000	293000	293000	293000	0
107	20231020	184900	3675106500	293000	293000	293000	293000	0
108	20231020	184800	3675106500	293000	293000	293000	293000	0
109	20231020	184700	3675106500	293000	293000	293000	293000	0
110	20231020	184600	3675106500	293000	293000	293000	293000	0
111	20231020	184500	3675106500	293000	293000	293000	293000	0
112	20231020	184400	3675106500	293000	293000	293000	293000	0
113	20231020	184300	3675106500	293000	293000	293000	293000	0
114	20231020	184200	3675106500	293000	293000	293000	293000	0
115	20231020	184100	3675106500	293000	293000	293000	293000	0
116	20231020	184000	3675106500	293000	293000	293000	293000	0
117	20231020	183900	3675106500	293000	293000	293000	293000	0
118	20231020	183800	3675106500	293000	293000	293000	293000	0
119	20231020	183700	3675106500	293000	293000	293000	293000	0
120	20231020	183600	3675106500	293000	293000	293000	293000	0
121	20231020	183500	3675106500	293000	293000	293000	293000	0
122	20231020	183400	3675106500	293000	293000	293000	293000	405
123	20231020	183300	3675106500	293000	293000	293000	293000	0
124	20231020	183200	3675106500	293000	293000	293000	293000	0
125	20231020	183100	3675106500	293000	293000	293000	293000	0
126	20231020	183000	3675106500	293000	293000	293000	293000	0
127	20231020	182900	3675106500	293000	293000	293000	293000	0
128	20231020	182800	3675106500	293000	293000	293000	293000	0
129	20231020	182700	3675106500	293000	293000	293000	293000	0
130	20231020	182600	3675106500	293000	293000	293000	293000	0
131	20231020	182500	3675106500	293000	293000	293000	293000	0
132	20231020	182400	3675106500	293000	293000	293000	293000	0
133	20231020	182300	3675106500	293000	293000	293000	293000	0
134	20231020	182200	3675106500	293000	293000	293000	293000	0
135	20231020	182100	3675106500	293000	293000	293000	293000	0
136	20231020	182000	3675106500	293000	293000	293000	293000	0
137	20231020	181900	3675106500	293000	293000	293000	293000	0
138	20231020	181800	3675106500	293000	293000	293000	293000	0
139	20231020	181700	3675106500	293000	293000	293000	293000	0
140	20231020	181600	3675106500	293000	293000	293000	293000	0
141	20231020	181500	3675106500	293000	293000	293000	293000	0
142	20231020	181400	3675106500	293000	293000	293000	293000	0
143	20231020	181300	3675106500	293000	293000	293000	293000	0
144	20231020	181200	3675106500	293000	293000	293000	293000	0
145	20231020	181100	3675106500	293000	293000	293000	293000	0
146	20231020	181000	3675106500	293000	293000	293000	293000	0
147	20231020	180900	3675106500	293000	293000	293000	293000	0
148	20231020	180800	3675106500	293000	293000	293000	293000	0
149	20231020	180700	3675106500	293000	293000	293000	293000	0
150	20231020	180600	3675106500	293000	293000	293000	293000	0
151	20231020	180500	3675106500	293000	293000	293000	293000	0
152	20231020	180400	3675106500	293000	293000	293000	293000	405
153	20231020	180300	3675106500	293000	293000	293000	293000	0
154	20231020	180200	3675106500	293000	293000	293000	293000	0
155	20231020	180100	3675106500	293000	293000	293000	293000	0
156	20231020	180000	3675106500	293000	293000	293000	293000	0
157	20231020	175900	3675106500	293000	293000	293000	293000	0
158	20231020	175800	3675106500	293000	293000	293000	293000	0
159	20231020	175700	3675106500	293000	293000	293000	293000	0
160	20231020	175600	3675106500	293000	293000	293000	293000	0
161	20231020	175500	3675106500	293000	293000	293000	293000	0
162	20231020	175400	3675106500	293000	293000	293000	293000	0
163	20231020	175300	3675106500	293000	293000	293000	293000	0
164	20231020	175200	3675106500	293000	293000	293000	293000	0
165	20231020	175100	3675106500	293000	293000	293000	293000	0
166	20231020	175000	3675106500	293000	293000	293000	293000	0
167	20231020	174900	3675106500	293000	293000	293000	293000	0
168	20231020	174800	3675106500	293000	293000	293000	293000	0
169	20231020	174700	3675106500	293000	293000	293000	293000	0
170	20231020	174600	3675106500	293000	293000	293000	293000	0
171	20231020	174500	3675106500	293000	293000	293000	293000	0
172	20231020	174400	3675106500	293000	293000	293000	293000	0
173	20231020	174300	3675106500	293000	293000	293000	293000	0
174	20231020	174200	3675106500	293000	293000	293000	293000	0
175	20231020	174100	3675106500	293000	293000	293000	293000	0
176	20231020	174000	3675106500	293000	293000	293000	293000	0
177	20231020	173900	3675106500	293000	293000	293000	293000	0
178	20231020	173800	3675106500	293000	293000	293000	293000	0
179	20231020	173700	3675106500	293000	293000	293000	293000	0
180	20231020	173600	3675106500	293000	293000	293000	293000	0
181	20231020	173500	3675106500	293000	293000	293000	293000	0
182	20231020	173400	3675106500	293000	293000	293000	293000	405
183	20231020	173300	3675106500	293000	293000	293000	293000	0
184	20231020	173200	3675106500	293000	293000	293000	293000	0
185	20231020	173100	3675106500	293000	293000	293000	293000	0
186	20231020	173000	3675106500	293000	293000	293000	293000	0
187	20231020	172900	3675106500	293000	293000	293000	293000	0
188	20231020	172800	3675106500	293000	293000	293000	293000	0
189	20231020	172700	3675106500	293000	293000	293000	293000	0
190	20231020	172600	3675106500	293000	293000	293000	293000	0
191	20231020	172500	3675106500	293000	293000	293000	293000	0
192	20231020	172400	3675106500	293000	293000	293000	293000	0
193	20231020	172300	3675106500	293000	293000	293000	293000	0
194	20231020	172200	3675106500	293000	293000	293000	293000	0
195	20231020	172100	3675106500	293000	293000	293000	293000	0
196	20231020	172000	3675106500	293000	293000	293000	293000	0
197	20231020	171900	3675106500	293000	293000	293000	293000	0
198	20231020	171800	3675106500	293000	293000	293000	293000	0
199	20231020	171700	3675106500	293000	293000	293000	293000	0
200	20231020	171600	3675106500	293000	293000	293000	293000	0
201	20231020	171500	3675106500	293000	293000	293000	293000	0
202	20231020	171400	3675106500	293000	293000	293000	293000	0
203	20231020	171300	3675106500	293000	293000	293000	293000	0
204	20231020	171200	3675106500	293000	293000	293000	293000	0
205	20231020	171100	3675106500	293000	293000	293000	293000	0
206	20231020	171000	3675106500	293000	293000	293000	293000	0
207	20231020	170900	3675106500	293000	293000	293000	293000	0
208	20231020	170800	3675106500	293000	293000	293000	293000	0
209	20231020	170700	3675106500	293000	293000	293000	293000	0
210	20231020	170600	3675106500	293000	293000	293000	293000	0
211	20231020	170500	3675106500	293000	293000	293000	293000	0
212	20231020	170400	3675106500	293000	293000	293000	293000	405
213	20231020	170300	3675106500	293000	293000	293000	293000	0
214	20231020	170200	3675106500	293000	293000	293000	293000	0
215	20231020	170100	3675106500	293000	293000	293000	293000	0
216	20231020	170000	3675106500	293000	293000	293000	293000	0
217	20231020	165900	3675106500	293000	293000	293000	293000	0
218	20231020	165800	3675106500	293000	293000	293000	293000	0
219	20231020	165700	3675106500	293000	293000	293000	293000	0
220	20231020	165600	3675106500	293000	293000	293000	293000	0
221	20231020	165500	3675106500	293000	293000	293000	293000	0
222	20231020	165400	3675106500	293000	293000	293000	293000	0
223	20231020	165300	3675106500	293000	293000	293000	293000	0
224	20231020	165200	3675106500	293000	293000	293000	293000	0
225	20231020	165100	3675106500	293000	293000	293000	293000	0
226	20231020	165000	3675106500	293000	293000	293000	293000	0
227	20231020	164900	3675106500	293000	293000	293000	293000	0
228	20231020	164800	3675106500	293000	293000	293000	293000	0
229	20231020	164700	3675106500	293000	293000	293000	293000	0
230	20231020	164600	3675106500	293000	293000	293000	293000	0
231	20231020	164500	3675106500	293000	293000	293000	293000	0
232	20231020	164400	3675106500	293000	293000	293000	293000	0
233	20231020	164300	3675106500	293000	293000	293000	293000	0
234	20231020	164200	3675106500	293000	293000	293000	293000	0
235	20231020	164100	3675106500	293000	293000	293000	293000	0
236	20231020	164000	3675106500	293000	293000	293000	293000	0
237	20231020	163900	3675106500	293000	293000	293000	293000	0
238	20231020	163800	3675106500	293000	293000	293000	293000	0
239	20231020	163700	3675106500	293000	293000	293000	293000	0
240	20231020	163600	3675106500	293000	293000	293000	293000	0
241	20231020	163500	3675106500	293000	293000	293000	293000	0
242	20231020	163400	3675106500	293000	293000	293000	293000	405
243	20231020	163300	3675106500	293000	293000	293000	293000	0
244	20231020	163200	3675106500	293000	293000	293000	293000	0
245	20231020	163100	3675106500	293000	293000	293000	293000	0
246	20231020	163000	3675106500	293000	293000	293000	293000	0
247	20231020	162900	3675106500	293000	293000	293000	293000	0
248	20231020	162800	3675106500	293000	293000	293000	293000	0
249	20231020	162700	3675106500	293000	293000	293000	293000	0
250	20231020	162600	3675106500	293000	293000	293000	293000	0
251	20231020	162500	3675106500	293000	293000	293000	293000	0
252	20231020	162400	3675106500	293000	293000	293000	293000	0
253	20231020	162300	3675106500	293000	293000	293000	293000	0
254	20231020	162200	3675106500	293000	293000	293000	293000	0
255	20231020	162100	3675106500	293000	293000	293000	293000	0
256	20231020	162000	3675106500	293000	293000	293000	293000	0
257	20231020	161900	3675106500	293000	293000	293000	293000	0
258	20231020	161800	3675106500	293000	293000	293000	293000	0
259	20231020	161700	3675106500	293000	293000	293000	293000	0
260	20231020	161600	3675106500	293000	293000	293000	293000	0
261	20231020	161500	3675106500	293000	293000	293000	293000	0
262	20231020	161400	3675106500	293000	293000	293000	293000	0
263	20231020	161300	3675106500	293000	293000	293000	293000	0
264	20231020	161200	3675106500	293000	293000	293000	293000	0
265	20231020	161100	3675106500	293000	293000	293000	293000	0
266	20231020	161000	3675106500	293000	293000	293000	293000	0
267	20231020	160900	3675106500	293000	293000	293000	293000	0
268	20231020	160800	3675106500	293000	293000	293000	293000	0
269	20231020	160700	3675106500	293000	293000	293000	293000	0
270	20231020	160600	3675106500	293000	293000	293000	293000	0
271	20231020	160500	3675106500	293000	293000	293000	293000	0
272	20231020	160400	3675106500	293000	293000	293000	293000	405
273	20231020	160300	3675106500	293000	293000	293000	293000	0
274	20231020	160200	3675106500	293000	293000	293000	293000	0
275	20231020	160100	3675106500	293000	293000	293000	293000	0
276	20231020	160000	3675106500	293000	293000	293000	293000	0
277	20231020	155900	3675106500	293000	293000	293000	293000	0
278	20231020	155800	3675106500	293000	293000	293000	293000	0
279	20231020	155700	3675106500	293000	293000	293000	293000	0
280	20231020	155600	3675106500	293000	293000	293000	293000	0
281	20231020	155500	3675106500	293000	293000	293000	293000	0
282	20231020	155400	3675106500	293000	293000	293000	293000	0
283	20231020	155300	3675106500	293000	293000	293000	293000	0
284	20231020	155200	3675106500	293000	293000	293000	293000	0
285	20231020	155100	3675106500	293000	293000	293000	293000	0
286	20231020	155000	3675106500	293000	293000	293000	293000	0
287	20231020	154900	3675106500	293000	293000	293000	293000	0
288	20231020	154800	3675106500	293000	293000	293000	293000	0
289	20231020	154700	3675106500	293000	293000	293000	293000	0
290	20231020	154600	3675106500	293000	293000	293000	293000	0
291	20231020	154500	3675106500	293000	293000	293000	293000	0
292	20231020	154400	3675106500	293000	293000	293000	293000	0
293	20231020	154300	3675106500	293000	293000	293000	293000	0
294	20231020	154200	3675106500	293000	293000	293000	293000	0
295	20231020	154100	3675106500	293000	293000	293000	293000	0
296	20231020	154000	3675106500	293000	293000	293000	293000	0
297	20231020	153900	3675106500	293000	293000	293000	293000	0
298	20231020	153800	3675106500	293000	293000	293000	293000	0
299	20231020	153700	3675106500	293000	293000	293000	293000	0
300	20231020	153600	3675106500	293000	293000	293000	293000	0
301	20231020	153500	3675106500	293000	293000	293000	293000	0
302	20231020	153400	3675106500	293000	293000	293000	293000	405
303	20231020	153300	3675106500	293000	293000	293000	293000	0
304	20231020	153200	3675106500	293000	293000	293000	293000	0
305	20231020	153100	3675106500	293000	293000	293000	293000	0
306	20231020	153000	3675106500	293000	293000	293000	293000	405
307	20231020	152900	3556441500	293000	293000	293000	293000	0
308	20231020	152800	3556441500	293000	293000	293000	293000	0
309	20231020	152700	3556441500	293000	293000	293000	293000	0
310	20231020	152600	3556441500	293000	293000	293000	293000	0
311	20231020	152500	3556441500	293000	293000	293000	293000	0
312	20231020	152400	3556441500	293000	293000	293000	293000	0
313	20231020	152300	3556441500	293000	293000	293000	293000	0
314	20231020	152200	3556441500	293000	293000	293000	293000	0
315	20231020	152100	3556441500	293000	293000	293000	293000	0
316	20231020	152000	3556441500	293000	293000	293000	293000	0
317	20231020	151900	3556441500	293000	293000	293000	292500	65
318	20231020	151800	3537405000	293000	292500	293000	292500	50
319	20231020	151700	3522756500	293000	293000	293000	292500	28
320	20231020	151600	3514559500	293000	293000	293000	292500	21
321	20231020	151500	3508408000	293000	293000	293000	293000	16
322	20231020	151400	3503720000	293000	293000	293000	292500	36
323	20231020	151300	3493174000	293000	293000	293000	292500	31
324	20231020	151200	3484093000	293000	293000	293000	292500	15
325	20231020	151100	3479701000	292500	292500	293000	292500	14
326	20231020	151000	3475604500	293000	292500	293000	292500	35
327	20231020	150900	3465362500	292500	292500	293000	292500	18
328	20231020	150800	3460094500	293000	293000	293000	292500	20
329	20231020	150700	3454241000	293000	293000	293000	292500	9
330	20231020	150600	3451606500	293000	292500	293000	292500	66
331	20231020	150500	3432290000	292500	292000	292500	292000	10
332	20231020	150400	3429366500	292500	293000	293000	292500	103
333	20231020	150300	3399237000	293000	293000	293000	292500	420
334	20231020	150200	3276179500	293000	293500	293500	293000	11
335	20231020	150100	3272951500	293000	293500	294000	293000	24
336	20231020	150000	3265902000	294000	293000	294000	293000	53
337	20231020	145900	3250363000	293500	293000	294000	293000	28
338	20231020	145800	3242144500	293500	293000	293500	293000	30
339	20231020	145700	3233347500	293500	293500	293500	293000	9
340	20231020	145600	3230706500	293500	294000	294000	293500	31
341	20231020	145500	3221607500	294000	293000	294000	293000	30
342	20231020	145400	3212807500	293000	293500	293500	293000	20
343	20231020	145300	3206944500	293000	293000	293500	293000	57
344	20231020	145200	3190237000	293000	293500	293500	293000	78
345	20231020	145100	3167346500	293500	293500	293500	293000	19
346	20231020	145000	3161777000	293500	293500	293500	293000	47
347	20231020	144900	3147991500	293000	293000	293500	293000	44
348	20231020	144800	3135097500	293500	293500	293500	293500	5
349	20231020	144700	3133630000	293000	293500	293500	293000	28
350	20231020	144600	3125421000	293000	293000	293500	293000	28
351	20231020	144500	3117213500	294000	293500	294000	293500	18
352	20231020	144400	3111927500	293500	293000	293500	293000	22
353	20231020	144300	3105480000	293500	293000	293500	293000	19
354	20231020	144200	3099911000	293500	293000	293500	293000	30
355	20231020	144100	3091119500	293000	293500	293500	293000	23
356	20231020	144000	3084375500	293500	293500	293500	293000	76
357	20231020	143900	3062070500	294000	293500	294000	293500	61
358	20231020	143800	3044163500	294000	293500	294000	293500	5
359	20231020	143700	3042695000	294000	293500	294000	293500	15
360	20231020	143600	3038290000	293500	294000	294000	293500	29
361	20231020	143500	3029773000	293500	293500	294000	293500	35
362	20231020	143400	3019499000	294000	294000	294500	294000	13
363	20231020	143300	3015675500	294000	293500	294500	293500	24
364	20231020	143200	3008629500	293500	294000	294000	293500	88
365	20231020	143100	2982769000	294000	294500	294500	294000	14
366	20231020	143000	2978648500	294500	294000	294500	294000	21
367	20231020	142900	2972471000	294000	293500	294500	293500	29
368	20231020	142800	2963948500	293500	294000	294000	293500	27
369	20231020	142700	2956020000	294000	294500	294500	293500	8
370	20231020	142600	2953667000	294500	294000	294500	294000	95
371	20231020	142500	2925716000	294500	294500	294500	294000	83
372	20231020	142400	2901307500	294500	294500	294500	294000	21
373	20231020	142300	2895128000	294000	294500	295000	294000	38
374	20231020	142200	2883938000	294000	294000	294000	294000	26
375	20231020	142100	2876294000	294000	294000	295000	294000	51
376	20231020	142000	2861287500	294000	294000	294000	294000	10
377	20231020	141900	2858347500	294500	294500	294500	294000	19
378	20231020	141800	2852759500	294000	294500	294500	294000	18
379	20231020	141700	2847466000	294500	294000	295000	294000	13
380	20231020	141600	2843637500	294500	294500	295000	294000	27
381	20231020	141500	2835693000	294000	294000	295000	294000	78
382	20231020	141400	2812724500	294500	294500	294500	294000	38
383	20231020	141300	2801547000	294500	294500	294500	294000	16
384	20231020	141200	2796837500	294000	294500	295000	294000	24
385	20231020	141100	2789777500	294500	294000	294500	294000	52
386	20231020	141000	2774481000	294500	294500	294500	294000	15
387	20231020	140900	2770069500	294500	294000	294500	294000	11
388	20231020	140800	2766832500	294500	294500	295000	294500	41
389	20231020	140700	2754756000	294000	294500	294500	294000	32
390	20231020	140600	2745347500	294000	294500	294500	294000	13
391	20231020	140500	2741524000	294500	294500	294500	294500	45
392	20231020	140400	2728271500	294000	294000	294500	294000	43
393	20231020	140300	2715625500	294500	294000	294500	294000	21
394	20231020	140200	2709448000	294000	295000	295000	294000	28
395	20231020	140100	2701203000	295000	294000	295000	294000	19
396	20231020	140000	2695613000	295000	294000	295000	294000	29
397	20231020	135900	2687075000	294500	295000	295000	294500	30
398	20231020	135800	2678234000	294500	294500	295000	294500	36
399	20231020	135700	2667622500	294500	295000	295000	294500	39
400	20231020	135600	2656131000	295500	294500	296000	294500	21
401	20231020	135500	2649934000	295000	295000	295500	295000	14
402	20231020	135400	2645802500	295500	296000	296000	295500	9
403	20231020	135300	2643142500	296000	295500	296000	295000	47
404	20231020	135200	2629263500	295000	295500	295500	295000	16
405	20231020	135100	2624543000	295500	295000	295500	295000	14
406	20231020	135000	2620411500	295500	295000	295500	295000	24
407	20231020	134900	2613329000	296000	295500	296000	295000	11
408	20231020	134800	2610078500	295000	295500	295500	295000	15
409	20231020	134700	2605651500	295500	295500	295500	295000	18
410	20231020	134600	2600339000	295500	295500	295500	295000	19
411	20231020	134500	2594729000	296000	295500	296000	295500	25
412	20231020	134400	2587337000	295500	295000	295500	295000	27
413	20231020	134300	2579361000	295500	295000	295500	295000	31
414	20231020	134200	2570207000	295000	296000	296000	295000	33
415	20231020	134100	2560457500	295500	296000	296000	295500	20
416	20231020	134000	2554540000	295500	295000	296000	295000	10
417	20231020	133900	2551586000	295500	295500	295500	295000	28
418	20231020	133800	2543323500	295500	295000	295500	295000	19
419	20231020	133700	2537716500	295500	294500	295500	294500	10
420	20231020	133600	2534766500	294500	295500	295500	294500	18
421	20231020	133500	2529454000	295500	295000	296500	295000	27
422	20231020	133400	2521473500	296500	295500	296500	295500	11
423	20231020	133300	2518220500	295000	294500	295000	294500	12
424	20231020	133200	2514684000	294500	295500	295500	294500	21
425	20231020	133100	2508487500	295500	295000	295500	294500	12
426	20231020	133000	2504947500	295000	294500	295500	294000	9
427	20231020	132900	2502293500	295000	294500	295000	294500	31
428	20231020	132800	2493161500	295000	294500	295000	294500	14
429	20231020	132700	2489035000	295000	295000	295000	294500	5
430	20231020	132600	2487560500	295000	295000	295000	295000	2
431	20231020	132500	2486970500	294500	294500	295000	294000	46
432	20231020	132400	2473418500	295000	294000	295000	294000	7
433	20231020	132300	2471356500	294000	294500	294500	294000	6
434	20231020	132200	2469592000	294000	293500	294500	293500	21
435	20231020	132100	2463412500	293500	294500	294500	293500	22
436	20231020	132000	2456946000	294500	294000	294500	294000	33
437	20231020	131900	2447237500	294000	294000	294000	294000	9
438	20231020	131800	2444591500	294000	294000	294000	293500	17
439	20231020	131700	2439596500	294500	294500	294500	294000	9
440	20231020	131600	2436947500	294000	294000	294500	294000	15
441	20231020	131500	2432533500	294500	294000	294500	294000	19
442	20231020	131400	2426943000	294000	294500	294500	294000	17
443	20231020	131300	2421939000	294500	294000	294500	294000	14
444	20231020	131200	2417818500	295000	294500	295000	294000	11
445	20231020	131100	2414580000	294500	294500	294500	293500	29
446	20231020	131000	2406044500	295000	294000	295000	294000	15
447	20231020	130900	2401627000	294000	294000	295000	294000	10
448	20231020	130800	2398684000	295000	294500	295000	294000	24
449	20231020	130700	2391617500	295000	295000	295000	294500	20
450	20231020	130600	2385722000	295000	294500	295000	294500	16
451	20231020	130500	2381009000	294500	294000	294500	294000	12
452	20231020	130400	2377478000	294500	294500	295000	294000	61
453	20231020	130300	2359519000	294500	294500	294500	294500	1
454	20231020	130200	2359224500	294000	294000	294500	294000	15
455	20231020	130100	2354812000	294000	294000	294500	294000	27
456	20231020	130000	2346868000	295000	295000	295000	294500	15
457	20231020	125900	2342448000	294500	294000	295000	294000	5
458	20231020	125800	2340975500	294500	294500	294500	294500	9
459	20231020	125700	2338325000	294500	294500	295000	294000	41
460	20231020	125600	2326264500	294500	294000	294500	294000	58
461	20231020	125500	2309200000	294000	294000	294000	294000	7
462	20231020	125400	2307142000	294500	294500	295000	294000	177
463	20231020	125300	2254943500	294500	294500	294500	294000	12
464	20231020	125200	2251413000	294000	294500	294500	294000	6
465	20231020	125100	2249647500	294000	294000	294500	293500	16
466	20231020	125000	2244941500	294000	294000	294000	294000	23
467	20231020	124900	2238179500	294500	294000	294500	294000	9
468	20231020	124800	2235531000	294000	294000	294000	293500	53
469	20231020	124700	2219951500	293500	293500	294000	293500	36
470	20231020	124600	2209383500	293500	294000	294000	293500	11
471	20231020	124500	2206152000	294000	294500	294500	294000	26
472	20231020	124400	2198498000	294000	294000	294500	293500	16
473	20231020	124300	2193793000	294000	293500	294500	293500	32
474	20231020	124200	2184385500	293500	294500	294500	293500	31
475	20231020	124100	2175274500	294500	294500	294500	294000	11
476	20231020	124000	2172038000	293500	294000	294500	293500	39
477	20231020	123900	2160577000	294500	294000	294500	294000	22
478	20231020	123800	2154103000	294000	294500	294500	294000	10
479	20231020	123700	2151158500	294000	294500	294500	294000	13
480	20231020	123600	2147335500	294500	294000	294500	294000	32
481	20231020	123500	2137922500	294000	293500	294500	293500	21
482	20231020	123400	2131747000	293500	294500	294500	293500	14
483	20231020	123300	2127634000	294500	293500	294500	293500	45
484	20231020	123200	2114411000	293500	294000	294000	293500	9
485	20231020	123100	2111769000	294000	293500	294000	293500	10
486	20231020	123000	2108830000	294000	293500	294500	293000	44
487	20231020	122900	2095909500	293500	294000	294000	293500	17
488	20231020	122800	2090918000	294000	294000	294000	293500	29
489	20231020	122700	2082394000	293500	294500	294500	293500	12
490	20231020	122600	2078870000	294500	293500	294500	293500	59
491	20231020	122500	2061533500	294000	293500	294000	293500	18
492	20231020	122400	2056245500	294000	294000	294000	293500	15
493	20231020	122300	2051839000	293500	294000	294000	293500	10
494	20231020	122200	2048901500	294000	294000	294500	293500	18
495	20231020	122100	2043614000	293500	293500	294500	293500	16
496	20231020	122000	2038911000	294500	294000	294500	293500	15
497	20231020	121900	2034501000	293500	293500	294000	293500	32
498	20231020	121800	2025106500	294000	293500	294000	293000	18
499	20231020	121700	2019822000	293500	294500	294500	293500	11
500	20231020	121600	2016587500	294000	294000	294500	293500	29
501	20231020	121500	2008063000	294000	293500	294000	293500	33
502	20231020	121400	1998371500	293500	293500	294000	293500	11
503	20231020	121300	1995141000	293000	294000	294000	293000	8
504	20231020	121200	1992794500	293500	294000	294000	293500	21
505	20231020	121100	1986624000	294500	294500	294500	294000	26
506	20231020	121000	1978978500	294000	294500	294500	294000	12
507	20231020	120900	1975447500	294500	294500	294500	294000	18
508	20231020	120800	1970150500	294500	294500	295000	294000	24
509	20231020	120700	1963085000	294500	294000	294500	294000	6
510	20231020	120600	1961318500	294500	294000	295000	294000	61
511	20231020	120500	1943379500	293500	294000	294000	293500	19
512	20231020	120400	1937799500	294000	294000	294500	293500	9
513	20231020	120300	1935153000	293500	294500	295000	293500	12
514	20231020	120200	1931623000	294500	293500	294500	293500	57
515	20231020	120100	1914844500	293500	294500	294500	293500	22
516	20231020	120000	1908380500	294500	294000	294500	294000	13
517	20231020	115900	1904556000	294500	293000	294500	293000	13
518	20231020	115800	1900736500	294000	293500	294000	293500	37
519	20231020	115700	1889869500	293500	293500	294000	293500	15
520	20231020	115600	1885464500	293500	293500	293500	293000	15
521	20231020	115500	1881065000	293000	293000	293500	293000	12
522	20231020	115400	1877546500	293000	294000	294000	293000	27
523	20231020	115300	1869630500	294000	293500	294000	292500	12
524	20231020	115200	1866115000	293500	293000	294000	293000	13
525	20231020	115100	1862301500	293000	293500	293500	293000	20
526	20231020	115000	1856438000	294000	293500	294000	293500	25
527	20231020	114900	1849096000	294000	292500	294000	292500	54
528	20231020	114800	1833278000	292500	293000	293000	292500	9
529	20231020	114700	1830645000	292500	292500	293500	292500	29
530	20231020	114600	1822149500	293000	292500	293000	292500	29
531	20231020	114500	1813656000	292500	292500	293000	292500	7
532	20231020	114400	1811607500	292500	292500	293000	292500	32
533	20231020	114300	1802243000	292500	293000	293000	292500	13
534	20231020	114200	1798439000	292500	293000	293000	292500	15
535	20231020	114100	1794048500	293000	293000	293000	292500	40
536	20231020	114000	1782340000	292500	292500	293000	292500	19
537	20231020	113900	1776782000	292500	292500	293000	292500	20
538	20231020	113800	1770930000	292500	292500	292500	292500	8
539	20231020	113700	1768590000	292500	292000	292500	292000	27
540	20231020	113600	1760702000	293000	293000	293000	292000	44
541	20231020	113500	1747847500	293000	293000	293000	292000	22
542	20231020	113400	1741407000	292500	292500	292500	292000	13
543	20231020	113300	1737606500	292500	293000	293000	292500	16
544	20231020	113200	1732925000	293000	292000	293000	292000	10
545	20231020	113100	1729999500	292000	292500	293500	292000	20
546	20231020	113000	1724147500	292000	292500	292500	292000	14
547	20231020	112900	1720057500	292500	293000	293000	292000	19
548	20231020	112800	1714500000	292000	292500	292500	292000	9
549	20231020	112700	1711869000	292000	292000	292500	292000	6
550	20231020	112600	1710116500	292000	292000	292500	292000	32
551	20231020	112500	1700766000	292000	292000	293500	292000	8
552	20231020	112400	1698428000	293000	292500	293000	292000	27
553	20231020	112300	1690532000	292000	292500	293000	292000	37
554	20231020	112200	1679699500	293000	292000	293000	292000	19
555	20231020	112100	1674145000	292000	292000	292500	292000	20
556	20231020	112000	1668303000	292500	292000	292500	292000	26
557	20231020	111900	1660706000	292000	292000	292500	292000	13
558	20231020	111800	1656909500	291500	291000	293000	291000	26
559	20231020	111700	1649323000	291000	290500	291500	290500	8
560	20231020	111600	1646993000	291500	291500	291500	291000	23
561	20231020	111500	1640294000	291500	292500	292500	291500	12
562	20231020	111400	1636793000	292500	292000	292500	292000	16
563	20231020	111300	1632114000	292000	291500	292500	291500	20
564	20231020	111200	1626276000	291500	291500	292000	291500	15
565	20231020	111100	1621903000	291500	292000	292000	291500	6
566	20231020	111000	1620152000	292000	291500	292000	291500	14
567	20231020	110900	1616069000	291500	291500	291500	291000	21
568	20231020	110800	1609951000	291500	291500	292000	291500	8
569	20231020	110700	1607616500	291000	291500	291500	291000	9
570	20231020	110600	1604994000	291000	291500	291500	291000	21
571	20231020	110500	1598878000	291500	292000	292500	291500	15
572	20231020	110400	1594498000	291500	291500	292000	291500	12
573	20231020	110300	1590995500	292500	291000	292500	291000	11
574	20231020	110200	1587786000	291000	291500	291500	291000	7
575	20231020	110100	1585748000	292000	292500	293000	291500	29
576	20231020	110000	1577281500	292000	291500	292000	291500	7
577	20231020	105900	1575238000	291500	292000	292000	291500	16
578	20231020	105800	1570569500	292500	291000	293000	291000	28
579	20231020	105700	1562402000	291000	291000	291000	291000	9
580	20231020	105600	1559783000	291000	291000	291000	291000	14
581	20231020	105500	1555709000	291500	291500	291500	291000	23
582	20231020	105400	1549010500	291500	291000	294000	291000	38
583	20231020	105300	1537897500	291500	290500	291500	290500	4
584	20231020	105200	1536733000	290500	290500	291000	290500	24
585	20231020	105100	1529757500	291000	291000	291000	290500	15
586	20231020	105000	1525398500	290500	290500	290500	290500	5
587	20231020	104900	1523946000	290500	289500	290500	289500	7
588	20231020	104800	1521915000	290000	290500	290500	290000	24
589	20231020	104700	1514952000	290500	290000	290500	290000	8
590	20231020	104600	1512630500	290000	290000	290500	290000	13
591	20231020	104500	1508857000	290000	290000	290500	290000	15
592	20231020	104400	1504506500	290000	290000	290000	290000	0
593	20231020	104300	1504506500	290000	290500	290500	289500	30
594	20231020	104200	1495809500	290000	290000	290000	289500	4
595	20231020	104100	1494650000	290000	290000	290000	289500	23
596	20231020	104000	1487980500	290000	289500	290000	289500	7
597	20231020	103900	1485952500	289500	289500	289500	289500	2
598	20231020	103800	1485373500	289500	289500	290000	289500	23
599	20231020	103700	1478708500	289500	290000	290000	289500	10
600	20231020	103600	1475809000	289500	290000	290000	289500	3
601	20231020	103500	1474939500	289500	290000	290000	289500	4
602	20231020	103400	1473780000	290500	289500	290500	289500	48
603	20231020	103300	1459869500	290000	289500	290000	289500	33
604	20231020	103200	1450315500	289000	289000	289000	289000	5
605	20231020	103100	1448870500	289000	289000	289500	289000	25
606	20231020	103000	1441641500	289000	289500	289500	289000	12
607	20231020	102900	1438172500	289000	289000	289000	289000	10
608	20231020	102800	1435282500	289000	288500	289000	288500	14
609	20231020	102700	1431237000	288500	288500	289000	288500	25
610	20231020	102600	1424022500	289000	288500	289000	288500	4
611	20231020	102500	1422868000	288500	289000	289500	288500	173
612	20231020	102400	1372862500	289000	289000	289500	289000	35
613	20231020	102300	1362747000	289000	289000	289000	289000	4
614	20231020	102200	1361591000	289500	289000	289500	288000	27
615	20231020	102100	1353782500	288500	288000	288500	288000	19
616	20231020	102000	1348310000	288000	288500	288500	288000	17
617	20231020	101900	1343412500	289000	288000	289000	288000	37
618	20231020	101800	1332731000	288000	287500	288000	287500	11
619	20231020	101700	1329567500	287500	287500	288500	287500	142
620	20231020	101600	1288672500	287500	288000	288000	287000	30
621	20231020	101500	1280047500	287500	287500	287500	287000	34
622	20231020	101400	1270279500	287500	287500	287500	287000	33
623	20231020	101300	1260793000	287500	287500	288000	287000	42
624	20231020	101200	1248717500	287500	287500	288000	287500	101
625	20231020	101100	1219673500	287500	288000	288000	287500	10
626	20231020	101000	1216797000	288000	288500	289000	287500	59
627	20231020	100900	1199803500	288500	288500	288500	288500	39
628	20231020	100800	1188552000	288000	288000	288000	288000	9
629	20231020	100700	1185960000	288000	287500	288000	287500	5
630	20231020	100600	1184522000	287500	287500	288000	287500	31
631	20231020	100500	1175606500	287500	288000	288000	287500	18
632	20231020	100400	1170423000	288000	287500	288000	287500	48
633	20231020	100300	1156613000	288000	288000	288000	287500	31
634	20231020	100200	1147689500	287500	288000	288500	287500	22
635	20231020	100100	1141355000	287500	288000	288000	287500	20
636	20231020	100000	1135602000	287500	288000	288000	287500	12
637	20231020	095900	1132148000	287500	288000	288000	287500	57
638	20231020	095800	1115749000	288000	288000	288500	288000	9
639	20231020	095700	1113156500	288000	287500	288000	287500	22
640	20231020	095600	1106825000	287500	287500	288000	287500	9
641	20231020	095500	1104235500	288000	288500	288500	288000	43
642	20231020	095400	1091835500	288000	288000	288000	288000	1
643	20231020	095300	1091547500	288000	287500	288000	287500	14
644	20231020	095200	1087521500	287500	287500	288000	287500	51
645	20231020	095100	1072841000	287500	287500	287500	287000	276
646	20231020	095000	993564500	288000	288500	288500	288000	376
647	20231020	094900	885218500	288500	289000	289000	288500	22
648	20231020	094800	878871000	289000	288500	289000	288500	54
649	20231020	094700	863287500	288500	289000	289000	288500	73
650	20231020	094600	842222000	289000	290000	290500	289000	716
651	20231020	094500	634705500	290000	290000	290500	290000	58
652	20231020	094400	617881500	290000	290000	290500	290000	5
653	20231020	094300	616430500	290000	290000	290000	290000	42
654	20231020	094200	604250500	290500	291000	291500	290000	350
655	20231020	094100	502485500	291500	291500	291500	291000	22
656	20231020	094000	496082000	291500	291000	291500	291000	6
657	20231020	093900	494335000	291500	291000	291500	291000	50
658	20231020	093800	479780000	291500	291000	291500	291000	10
659	20231020	093700	476869500	291000	291500	291500	291000	14
660	20231020	093600	472792500	291500	291500	291500	291500	9
661	20231020	093500	470169000	291000	291500	291500	291000	33
662	20231020	093400	460560500	291500	291500	291500	291500	18
663	20231020	093300	455313500	291500	291500	291500	291500	37
664	20231020	093200	444528000	291500	291500	291500	291000	215
665	20231020	093100	381857500	292000	292000	293000	291500	49
666	20231020	093000	367553000	292500	292500	292500	292500	6
667	20231020	092900	365798000	292000	292000	292000	292000	17
668	20231020	092800	360834000	292000	292000	292000	291500	24
669	20231020	092700	353827000	292000	292500	292500	292000	45
670	20231020	092600	340681000	292500	292500	292500	292500	1
671	20231020	092500	340388500	292000	292000	292000	291500	27
672	20231020	092400	332507500	292000	291500	292000	291500	17
673	20231020	092300	327544000	291500	291500	292000	291500	49
674	20231020	092200	313240500	292000	291500	292000	291500	13
675	20231020	092100	309447500	292000	292000	292000	291500	20
676	20231020	092000	303612000	291500	292000	292000	291500	30
677	20231020	091900	294862000	292000	292500	292500	292000	41
678	20231020	091800	282889500	292500	292000	292500	292000	80
679	20231020	091700	259516500	292500	293000	293000	292000	53
680	20231020	091600	244019000	293000	293000	293000	293000	32
681	20231020	091500	234643000	293000	293500	293500	293000	54
682	20231020	091400	218815000	293500	294000	294000	293500	66
683	20231020	091300	199438000	294000	294000	294000	294000	79
684	20231020	091200	176212000	294000	294500	294500	294000	6
685	20231020	091100	174447500	294500	295000	295000	294500	216
686	20231020	091000	110732500	295500	296500	296500	295000	155
687	20231020	090900	64893000	297000	297500	297500	297000	20
688	20231020	090800	58951500	297500	297500	297500	297000	8
689	20231020	090700	56573500	297500	297000	297500	297000	52
690	20231020	090600	41119500	297500	297500	297500	297500	1
691	20231020	090500	40822000	297500	298500	298500	297000	19
692	20231020	090400	35167500	298500	298500	298500	298500	4
693	20231020	090300	33973500	299000	299000	299000	299000	32
694	20231020	090200	24405500	299500	296500	299500	296500	8
695	20231020	090100	22025500	296500	299000	299000	296500	24
696	20231020	090000	14860000	299000	297000	299000	297000	50