KissMeData/064960/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194100	1427536400	41000	41000	41000	41000	981
3	20231030	194000	1427536400	41000	41000	41000	41000	0
4	20231030	193900	1427536400	41000	41000	41000	41000	0
5	20231030	193800	1427536400	41000	41000	41000	41000	0
6	20231030	193700	1427536400	41000	41000	41000	41000	0
7	20231030	193600	1427536400	41000	41000	41000	41000	0
8	20231030	193500	1427536400	41000	41000	41000	41000	0
9	20231030	193400	1427536400	41000	41000	41000	41000	0
10	20231030	193300	1427536400	41000	41000	41000	41000	0
11	20231030	193200	1427536400	41000	41000	41000	41000	0
12	20231030	193100	1427536400	41000	41000	41000	41000	0
13	20231030	193000	1427536400	41000	41000	41000	41000	0
14	20231030	192900	1427536400	41000	41000	41000	41000	0
15	20231030	192800	1427536400	41000	41000	41000	41000	0
16	20231030	192700	1427536400	41000	41000	41000	41000	0
17	20231030	192600	1427536400	41000	41000	41000	41000	0
18	20231030	192500	1427536400	41000	41000	41000	41000	0
19	20231030	192400	1427536400	41000	41000	41000	41000	0
20	20231030	192300	1427536400	41000	41000	41000	41000	0
21	20231030	192200	1427536400	41000	41000	41000	41000	0
22	20231030	192100	1427536400	41000	41000	41000	41000	0
23	20231030	192000	1427536400	41000	41000	41000	41000	0
24	20231030	191900	1427536400	41000	41000	41000	41000	0
25	20231030	191800	1427536400	41000	41000	41000	41000	0
26	20231030	191700	1427536400	41000	41000	41000	41000	0
27	20231030	191600	1427536400	41000	41000	41000	41000	0
28	20231030	191500	1427536400	41000	41000	41000	41000	0
29	20231030	191400	1427536400	41000	41000	41000	41000	0
30	20231030	191300	1427536400	41000	41000	41000	41000	0
31	20231030	191200	1427536400	41000	41000	41000	41000	0
32	20231030	191100	1427536400	41000	41000	41000	41000	981
33	20231030	191000	1427536400	41000	41000	41000	41000	0
34	20231030	190900	1427536400	41000	41000	41000	41000	0
35	20231030	190800	1427536400	41000	41000	41000	41000	0
36	20231030	190700	1427536400	41000	41000	41000	41000	0
37	20231030	190600	1427536400	41000	41000	41000	41000	0
38	20231030	190500	1427536400	41000	41000	41000	41000	0
39	20231030	190400	1427536400	41000	41000	41000	41000	0
40	20231030	190300	1427536400	41000	41000	41000	41000	0
41	20231030	190200	1427536400	41000	41000	41000	41000	0
42	20231030	190100	1427536400	41000	41000	41000	41000	0
43	20231030	190000	1427536400	41000	41000	41000	41000	0
44	20231030	185900	1427536400	41000	41000	41000	41000	0
45	20231030	185800	1427536400	41000	41000	41000	41000	0
46	20231030	185700	1427536400	41000	41000	41000	41000	0
47	20231030	185600	1427536400	41000	41000	41000	41000	0
48	20231030	185500	1427536400	41000	41000	41000	41000	0
49	20231030	185400	1427536400	41000	41000	41000	41000	0
50	20231030	185300	1427536400	41000	41000	41000	41000	0
51	20231030	185200	1427536400	41000	41000	41000	41000	0
52	20231030	185100	1427536400	41000	41000	41000	41000	0
53	20231030	185000	1427536400	41000	41000	41000	41000	0
54	20231030	184900	1427536400	41000	41000	41000	41000	0
55	20231030	184800	1427536400	41000	41000	41000	41000	0
56	20231030	184700	1427536400	41000	41000	41000	41000	0
57	20231030	184600	1427536400	41000	41000	41000	41000	0
58	20231030	184500	1427536400	41000	41000	41000	41000	0
59	20231030	184400	1427536400	41000	41000	41000	41000	0
60	20231030	184300	1427536400	41000	41000	41000	41000	0
61	20231030	184200	1427536400	41000	41000	41000	41000	0
62	20231030	184100	1427536400	41000	41000	41000	41000	981
63	20231030	184000	1427536400	41000	41000	41000	41000	0
64	20231030	183900	1427536400	41000	41000	41000	41000	0
65	20231030	183800	1427536400	41000	41000	41000	41000	0
66	20231030	183700	1427536400	41000	41000	41000	41000	0
67	20231030	183600	1427536400	41000	41000	41000	41000	0
68	20231030	183500	1427536400	41000	41000	41000	41000	0
69	20231030	183400	1427536400	41000	41000	41000	41000	0
70	20231030	183300	1427536400	41000	41000	41000	41000	0
71	20231030	183200	1427536400	41000	41000	41000	41000	0
72	20231030	183100	1427536400	41000	41000	41000	41000	0
73	20231030	183000	1427536400	41000	41000	41000	41000	0
74	20231030	182900	1427536400	41000	41000	41000	41000	0
75	20231030	182800	1427536400	41000	41000	41000	41000	0
76	20231030	182700	1427536400	41000	41000	41000	41000	0
77	20231030	182600	1427536400	41000	41000	41000	41000	0
78	20231030	182500	1427536400	41000	41000	41000	41000	0
79	20231030	182400	1427536400	41000	41000	41000	41000	0
80	20231030	182300	1427536400	41000	41000	41000	41000	0
81	20231030	182200	1427536400	41000	41000	41000	41000	0
82	20231030	182100	1427536400	41000	41000	41000	41000	0
83	20231030	182000	1427536400	41000	41000	41000	41000	0
84	20231030	181900	1427536400	41000	41000	41000	41000	0
85	20231030	181800	1427536400	41000	41000	41000	41000	0
86	20231030	181700	1427536400	41000	41000	41000	41000	0
87	20231030	181600	1427536400	41000	41000	41000	41000	0
88	20231030	181500	1427536400	41000	41000	41000	41000	0
89	20231030	181400	1427536400	41000	41000	41000	41000	0
90	20231030	181300	1427536400	41000	41000	41000	41000	0
91	20231030	181200	1427536400	41000	41000	41000	41000	0
92	20231030	181100	1427536400	41000	41000	41000	41000	981
93	20231030	181000	1427536400	41000	41000	41000	41000	0
94	20231030	180900	1427536400	41000	41000	41000	41000	0
95	20231030	180800	1427536400	41000	41000	41000	41000	0
96	20231030	180700	1427536400	41000	41000	41000	41000	0
97	20231030	180600	1427536400	41000	41000	41000	41000	0
98	20231030	180500	1427536400	41000	41000	41000	41000	0
99	20231030	180400	1427536400	41000	41000	41000	41000	0
100	20231030	180300	1427536400	41000	41000	41000	41000	0
101	20231030	180200	1427536400	41000	41000	41000	41000	0
102	20231030	180100	1427536400	41000	41000	41000	41000	0
103	20231030	180000	1427536400	41000	41000	41000	41000	0
104	20231030	175900	1427536400	41000	41000	41000	41000	0
105	20231030	175800	1427536400	41000	41000	41000	41000	0
106	20231030	175700	1427536400	41000	41000	41000	41000	0
107	20231030	175600	1427536400	41000	41000	41000	41000	0
108	20231030	175500	1427536400	41000	41000	41000	41000	0
109	20231030	175400	1427536400	41000	41000	41000	41000	0
110	20231030	175300	1427536400	41000	41000	41000	41000	0
111	20231030	175200	1427536400	41000	41000	41000	41000	0
112	20231030	175100	1427536400	41000	41000	41000	41000	0
113	20231030	175000	1427536400	41000	41000	41000	41000	0
114	20231030	174900	1427536400	41000	41000	41000	41000	0
115	20231030	174800	1427536400	41000	41000	41000	41000	0
116	20231030	174700	1427536400	41000	41000	41000	41000	0
117	20231030	174600	1427536400	41000	41000	41000	41000	0
118	20231030	174500	1427536400	41000	41000	41000	41000	0
119	20231030	174400	1427536400	41000	41000	41000	41000	0
120	20231030	174300	1427536400	41000	41000	41000	41000	0
121	20231030	174200	1427536400	41000	41000	41000	41000	0
122	20231030	174100	1427536400	41000	41000	41000	41000	981
123	20231030	174000	1427536400	41000	41000	41000	41000	0
124	20231030	173900	1427536400	41000	41000	41000	41000	0
125	20231030	173800	1427536400	41000	41000	41000	41000	0
126	20231030	173700	1427536400	41000	41000	41000	41000	0
127	20231030	173600	1427536400	41000	41000	41000	41000	0
128	20231030	173500	1427536400	41000	41000	41000	41000	0
129	20231030	173400	1427536400	41000	41000	41000	41000	0
130	20231030	173300	1427536400	41000	41000	41000	41000	0
131	20231030	173200	1427536400	41000	41000	41000	41000	0
132	20231030	173100	1427536400	41000	41000	41000	41000	0
133	20231030	173000	1427536400	41000	41000	41000	41000	0
134	20231030	172900	1427536400	41000	41000	41000	41000	0
135	20231030	172800	1427536400	41000	41000	41000	41000	0
136	20231030	172700	1427536400	41000	41000	41000	41000	0
137	20231030	172600	1427536400	41000	41000	41000	41000	0
138	20231030	172500	1427536400	41000	41000	41000	41000	0
139	20231030	172400	1427536400	41000	41000	41000	41000	0
140	20231030	172300	1427536400	41000	41000	41000	41000	0
141	20231030	172200	1427536400	41000	41000	41000	41000	0
142	20231030	172100	1427536400	41000	41000	41000	41000	0
143	20231030	172000	1427536400	41000	41000	41000	41000	0
144	20231030	171900	1427536400	41000	41000	41000	41000	0
145	20231030	171800	1427536400	41000	41000	41000	41000	0
146	20231030	171700	1427536400	41000	41000	41000	41000	0
147	20231030	171600	1427536400	41000	41000	41000	41000	0
148	20231030	171500	1427536400	41000	41000	41000	41000	0
149	20231030	171400	1427536400	41000	41000	41000	41000	0
150	20231030	171300	1427536400	41000	41000	41000	41000	0
151	20231030	171200	1427536400	41000	41000	41000	41000	0
152	20231030	171100	1427536400	41000	41000	41000	41000	981
153	20231030	171000	1427536400	41000	41000	41000	41000	0
154	20231030	170900	1427536400	41000	41000	41000	41000	0
155	20231030	170800	1427536400	41000	41000	41000	41000	0
156	20231030	170700	1427536400	41000	41000	41000	41000	0
157	20231030	170600	1427536400	41000	41000	41000	41000	0
158	20231030	170500	1427536400	41000	41000	41000	41000	0
159	20231030	170400	1427536400	41000	41000	41000	41000	0
160	20231030	170300	1427536400	41000	41000	41000	41000	0
161	20231030	170200	1427536400	41000	41000	41000	41000	0
162	20231030	170100	1427536400	41000	41000	41000	41000	0
163	20231030	170000	1427536400	41000	41000	41000	41000	0
164	20231030	165900	1427536400	41000	41000	41000	41000	0
165	20231030	165800	1427536400	41000	41000	41000	41000	0
166	20231030	165700	1427536400	41000	41000	41000	41000	0
167	20231030	165600	1427536400	41000	41000	41000	41000	0
168	20231030	165500	1427536400	41000	41000	41000	41000	0
169	20231030	165400	1427536400	41000	41000	41000	41000	0
170	20231030	165300	1427536400	41000	41000	41000	41000	0
171	20231030	165200	1427536400	41000	41000	41000	41000	0
172	20231030	165100	1427536400	41000	41000	41000	41000	0
173	20231030	165000	1427536400	41000	41000	41000	41000	0
174	20231030	164900	1427536400	41000	41000	41000	41000	0
175	20231030	164800	1427536400	41000	41000	41000	41000	0
176	20231030	164700	1427536400	41000	41000	41000	41000	0
177	20231030	164600	1427536400	41000	41000	41000	41000	0
178	20231030	164500	1427536400	41000	41000	41000	41000	0
179	20231030	164400	1427536400	41000	41000	41000	41000	0
180	20231030	164300	1427536400	41000	41000	41000	41000	0
181	20231030	164200	1427536400	41000	41000	41000	41000	0
182	20231030	164100	1427536400	41000	41000	41000	41000	981
183	20231030	164000	1427536400	41000	41000	41000	41000	0
184	20231030	163900	1427536400	41000	41000	41000	41000	0
185	20231030	163800	1427536400	41000	41000	41000	41000	0
186	20231030	163700	1427536400	41000	41000	41000	41000	0
187	20231030	163600	1427536400	41000	41000	41000	41000	0
188	20231030	163500	1427536400	41000	41000	41000	41000	0
189	20231030	163400	1427536400	41000	41000	41000	41000	0
190	20231030	163300	1427536400	41000	41000	41000	41000	0
191	20231030	163200	1427536400	41000	41000	41000	41000	0
192	20231030	163100	1427536400	41000	41000	41000	41000	0
193	20231030	163000	1427536400	41000	41000	41000	41000	0
194	20231030	162900	1427536400	41000	41000	41000	41000	0
195	20231030	162800	1427536400	41000	41000	41000	41000	0
196	20231030	162700	1427536400	41000	41000	41000	41000	0
197	20231030	162600	1427536400	41000	41000	41000	41000	0
198	20231030	162500	1427536400	41000	41000	41000	41000	0
199	20231030	162400	1427536400	41000	41000	41000	41000	0
200	20231030	162300	1427536400	41000	41000	41000	41000	0
201	20231030	162200	1427536400	41000	41000	41000	41000	0
202	20231030	162100	1427536400	41000	41000	41000	41000	0
203	20231030	162000	1427536400	41000	41000	41000	41000	0
204	20231030	161900	1427536400	41000	41000	41000	41000	0
205	20231030	161800	1427536400	41000	41000	41000	41000	0
206	20231030	161700	1427536400	41000	41000	41000	41000	0
207	20231030	161600	1427536400	41000	41000	41000	41000	0
208	20231030	161500	1427536400	41000	41000	41000	41000	0
209	20231030	161400	1427536400	41000	41000	41000	41000	0
210	20231030	161300	1427536400	41000	41000	41000	41000	0
211	20231030	161200	1427536400	41000	41000	41000	41000	0
212	20231030	161100	1427536400	41000	41000	41000	41000	981
213	20231030	161000	1427536400	41000	41000	41000	41000	0
214	20231030	160900	1427536400	41000	41000	41000	41000	0
215	20231030	160800	1427536400	41000	41000	41000	41000	0
216	20231030	160700	1427536400	41000	41000	41000	41000	0
217	20231030	160600	1427536400	41000	41000	41000	41000	0
218	20231030	160500	1427536400	41000	41000	41000	41000	0
219	20231030	160400	1427536400	41000	41000	41000	41000	0
220	20231030	160300	1427536400	41000	41000	41000	41000	0
221	20231030	160200	1427536400	41000	41000	41000	41000	0
222	20231030	160100	1427536400	41000	41000	41000	41000	0
223	20231030	160000	1427536400	41000	41000	41000	41000	0
224	20231030	155900	1427536400	41000	41000	41000	41000	0
225	20231030	155800	1427536400	41000	41000	41000	41000	0
226	20231030	155700	1427536400	41000	41000	41000	41000	0
227	20231030	155600	1427536400	41000	41000	41000	41000	0
228	20231030	155500	1427536400	41000	41000	41000	41000	0
229	20231030	155400	1427536400	41000	41000	41000	41000	0
230	20231030	155300	1427536400	41000	41000	41000	41000	0
231	20231030	155200	1427536400	41000	41000	41000	41000	0
232	20231030	155100	1427536400	41000	41000	41000	41000	0
233	20231030	155000	1427536400	41000	41000	41000	41000	0
234	20231030	154900	1427536400	41000	41000	41000	41000	0
235	20231030	154800	1427536400	41000	41000	41000	41000	0
236	20231030	154700	1427536400	41000	41000	41000	41000	0
237	20231030	154600	1427536400	41000	41000	41000	41000	0
238	20231030	154500	1427536400	41000	41000	41000	41000	0
239	20231030	154400	1427536400	41000	41000	41000	41000	0
240	20231030	154300	1427536400	41000	41000	41000	41000	0
241	20231030	154200	1427536400	41000	41000	41000	41000	0
242	20231030	154100	1427536400	41000	41000	41000	41000	981
243	20231030	154000	1427536400	41000	41000	41000	41000	0
244	20231030	153900	1427536400	41000	41000	41000	41000	0
245	20231030	153800	1427536400	41000	41000	41000	41000	0
246	20231030	153700	1427536400	41000	41000	41000	41000	0
247	20231030	153600	1427536400	41000	41000	41000	41000	0
248	20231030	153500	1427536400	41000	41000	41000	41000	0
249	20231030	153400	1427536400	41000	41000	41000	41000	0
250	20231030	153300	1427536400	41000	41000	41000	41000	0
251	20231030	153200	1427536400	41000	41000	41000	41000	0
252	20231030	153100	1427536400	41000	41000	41000	41000	0
253	20231030	153000	1427536400	41000	41000	41000	41000	981
254	20231030	152900	1387315400	41100	41100	41100	41100	0
255	20231030	152800	1387315400	41100	41100	41100	41100	0
256	20231030	152700	1387315400	41100	41100	41100	41100	0
257	20231030	152600	1387315400	41100	41100	41100	41100	0
258	20231030	152500	1387315400	41100	41100	41100	41100	0
259	20231030	152400	1387315400	41100	41100	41100	41100	0
260	20231030	152300	1387315400	41100	41100	41100	41100	0
261	20231030	152200	1387315400	41100	41100	41100	41100	0
262	20231030	152100	1387315400	41100	41100	41100	41100	0
263	20231030	152000	1387315400	41100	41100	41100	41100	0
264	20231030	151900	1387315400	41100	41100	41150	41100	111
265	20231030	151800	1382749800	41150	41250	41250	41150	174
266	20231030	151700	1375589100	41150	41150	41300	41150	90
267	20231030	151600	1371884950	41150	41300	41300	41150	10
268	20231030	151500	1371473200	41150	41250	41250	41150	10
269	20231030	151400	1371061600	41250	41200	41250	41200	36
270	20231030	151300	1369577800	41200	41150	41200	41100	383
271	20231030	151200	1353803900	41200	41150	41200	41150	16
272	20231030	151100	1353145450	41100	41100	41100	41100	19
273	20231030	151000	1352364550	41150	41150	41150	41150	339
274	20231030	150900	1338414700	41100	41200	41200	41100	41
275	20231030	150800	1336729000	41150	41150	41150	41150	1
276	20231030	150700	1336687850	41150	41150	41150	41150	94
277	20231030	150600	1332819750	41150	41150	41150	41150	83
278	20231030	150500	1329404300	41100	41100	41100	41100	32
279	20231030	150400	1328089100	41150	41100	41150	41100	38
280	20231030	150300	1326526850	41150	41150	41150	41100	754
281	20231030	150200	1295537300	41150	41150	41150	41150	62
282	20231030	150100	1292986000	41100	41100	41100	41100	16
283	20231030	150000	1292328400	41150	41100	41150	41100	126
284	20231030	145900	1287145900	41100	41100	41150	41100	163
285	20231030	145800	1280443850	41100	41150	41150	41100	39
286	20231030	145700	1278840450	41150	41150	41150	41150	153
287	20231030	145600	1272544500	41100	41100	41150	41100	104
288	20231030	145500	1268266500	41100	41100	41150	41100	179
289	20231030	145400	1260904150	41100	41100	41100	41100	6
290	20231030	145300	1260657550	41200	41150	41200	41100	71
291	20231030	145200	1257735900	41200	41150	41200	41150	21
292	20231030	145100	1256871450	41200	41200	41200	41200	0
293	20231030	145000	1256871450	41200	41150	41200	41150	37
294	20231030	144900	1255348800	41200	41150	41200	41150	21
295	20231030	144800	1254484350	41200	41200	41200	41200	1
296	20231030	144700	1254443150	41250	41250	41250	41250	0
297	20231030	144600	1254443150	41250	41250	41250	41250	1
298	20231030	144500	1254401900	41300	41200	41300	41200	56
299	20231030	144400	1252093050	41150	41150	41150	41150	15
300	20231030	144300	1251475800	41200	41100	41200	41100	720
301	20231030	144200	1221837500	41100	41100	41150	41100	47
302	20231030	144100	1219905600	41150	41100	41150	41100	36
303	20231030	144000	1218425950	41100	41100	41100	41100	57
304	20231030	143900	1216083250	41100	41100	41150	41100	124
305	20231030	143800	1210986800	41100	41100	41150	41100	24
306	20231030	143700	1210000300	41100	41100	41100	41100	43
307	20231030	143600	1208233000	41100	41150	41150	41100	30
308	20231030	143500	1206999950	41150	41100	41150	41100	18
309	20231030	143400	1206260000	41150	41150	41150	41100	58
310	20231030	143300	1203876050	41100	41100	41100	41100	15
311	20231030	143200	1203259550	41150	41100	41150	41100	16
312	20231030	143100	1202601900	41100	41100	41100	41100	36
313	20231030	143000	1201122300	41100	41150	41150	41100	20
314	20231030	142900	1200300050	41150	41000	41150	41000	514
315	20231030	142800	1179191900	41000	41050	41050	41000	15
316	20231030	142700	1178576800	41050	41000	41050	41000	31
317	20231030	142600	1177305750	41000	41000	41000	41000	0
318	20231030	142500	1177305750	41000	41000	41050	41000	72
319	20231030	142400	1174353600	41000	41000	41050	41000	423
320	20231030	142300	1157010550	40950	41000	41000	40950	9
321	20231030	142200	1156641950	41000	40950	41000	40950	96
322	20231030	142100	1152710600	40950	40950	41000	40950	42
323	20231030	142000	1150990600	41000	41000	41000	40950	55
324	20231030	141900	1148737500	40950	41000	41000	40950	23
325	20231030	141800	1147795600	40950	40950	41000	40950	77
326	20231030	141700	1144642400	40950	41000	41000	40950	9
327	20231030	141600	1144273750	40950	41000	41000	40950	24
328	20231030	141500	1143290900	40950	40950	40950	40950	57
329	20231030	141400	1140956750	40950	41000	41000	40950	17
330	20231030	141300	1140260500	41000	41000	41000	40950	95
331	20231030	141200	1136369850	41000	41000	41000	41000	1
332	20231030	141100	1136328850	40950	40950	40950	40950	15
333	20231030	141000	1135714600	41000	40950	41000	40950	34
334	20231030	140900	1134322250	41000	41000	41000	41000	106
335	20231030	140800	1129976250	40950	41000	41000	40950	73
336	20231030	140700	1126984300	41000	40950	41000	40950	36
337	20231030	140600	1125510000	41000	41000	41000	41000	25
338	20231030	140500	1124485000	41000	40950	41000	40950	489
339	20231030	140400	1104455800	40950	40900	40950	40900	61
340	20231030	140300	1101960600	40950	40950	40950	40950	10
341	20231030	140200	1101551100	40950	40900	40950	40900	23
342	20231030	140100	1100610350	40900	40950	40950	40900	20
343	20231030	140000	1099792050	40900	40950	40950	40900	35
344	20231030	135900	1098359550	40950	40900	40950	40900	21
345	20231030	135800	1097500350	40900	40900	40900	40900	17
346	20231030	135700	1096805050	40900	40900	40900	40900	51
347	20231030	135600	1094719150	40900	40950	40950	40900	97
348	20231030	135500	1090747750	40950	40900	40950	40900	2
349	20231030	135400	1090665900	40950	40950	40950	40950	45
350	20231030	135300	1088823150	40950	40950	40950	40950	30
351	20231030	135200	1087594650	40950	40950	40950	40950	20
352	20231030	135100	1086775650	40950	40900	40950	40900	176
353	20231030	135000	1079571350	40900	40900	40950	40900	43
354	20231030	134900	1077812600	40900	40950	40950	40900	9
355	20231030	134800	1077444450	40900	40950	40950	40900	54
356	20231030	134700	1075233200	40950	40950	40950	40950	0
357	20231030	134600	1075233200	40950	40950	40950	40950	36
358	20231030	134500	1073759000	40950	40900	40950	40900	71
359	20231030	134400	1070854100	40900	40900	40900	40900	241
360	20231030	134300	1060997200	40900	40950	40950	40900	112
361	20231030	134200	1056411550	40950	40950	40950	40950	15
362	20231030	134100	1055797300	41000	41000	41000	41000	31
363	20231030	134000	1054526300	41000	40950	41000	40950	70
364	20231030	133900	1051656900	41000	40950	41000	40950	152
365	20231030	133800	1045426450	40900	40950	41000	40900	69
366	20231030	133700	1042602600	40950	40900	40950	40900	385
367	20231030	133600	1026838100	40900	40900	40950	40900	67
368	20231030	133500	1024097550	40950	40950	40950	40950	238
369	20231030	133400	1014351450	40950	40950	40950	40950	420
370	20231030	133300	997152450	41000	41000	41000	41000	2
371	20231030	133200	997070450	40950	40950	40950	40950	109
372	20231030	133100	992606900	40950	40950	40950	40950	22
373	20231030	133000	991706000	40950	40950	40950	40950	37
374	20231030	132900	990190850	40950	40950	40950	40950	68
375	20231030	132800	987406250	40950	40950	40950	40950	22
376	20231030	132700	986505350	40950	40950	40950	40950	28
377	20231030	132600	985358750	40950	40950	40950	40950	160
378	20231030	132500	978806750	40950	41000	41000	40950	272
379	20231030	132400	967655650	41000	41000	41000	41000	539
380	20231030	132300	945556650	41000	41000	41000	41000	99
381	20231030	132200	941497650	41000	41050	41050	41000	338
382	20231030	132100	927624100	41050	41050	41050	41050	0
383	20231030	132000	927624100	41050	41100	41100	41050	102
384	20231030	131900	923436700	41050	41050	41050	41050	6
385	20231030	131800	923190400	41050	41050	41050	41050	50
386	20231030	131700	921137900	41050	41050	41050	41050	51
387	20231030	131600	919044350	41050	41100	41100	41050	31
388	20231030	131500	917771250	41050	41100	41100	41050	58
389	20231030	131400	915390250	41050	41100	41100	41050	68
390	20231030	131300	912598000	41050	41050	41050	41050	0
391	20231030	131200	912598000	41050	41050	41050	41050	15
392	20231030	131100	911982250	41050	41050	41050	41050	51
393	20231030	131000	909888700	41050	41050	41050	41050	20
394	20231030	130900	909067700	41050	41050	41050	41050	15
395	20231030	130800	908451950	41050	41050	41050	41050	50
396	20231030	130700	906399450	41050	41050	41050	41050	0
397	20231030	130600	906399450	41050	41100	41100	41050	136
398	20231030	130500	900811600	41050	41050	41050	41050	41
399	20231030	130400	899128550	41050	41050	41050	41050	113
400	20231030	130300	894489900	41050	41050	41050	41050	26
401	20231030	130200	893422600	41100	41050	41100	41050	56
402	20231030	130100	891122800	41050	41050	41050	41050	28
403	20231030	130000	889973400	41100	41050	41100	41050	81
404	20231030	125900	886646600	41050	41050	41050	41050	35
405	20231030	125800	885209850	41050	41050	41050	41050	15
406	20231030	125700	884594100	41050	41050	41050	41050	32
407	20231030	125600	883280500	41050	41050	41050	41050	0
408	20231030	125500	883280500	41050	41050	41050	41050	52
409	20231030	125400	881145900	41100	41100	41100	41050	71
410	20231030	125300	878229350	41050	41050	41050	41050	0
411	20231030	125200	878229350	41050	41100	41100	41050	92
412	20231030	125100	874452500	41050	41050	41050	41050	250
413	20231030	125000	864190000	41050	41100	41100	41050	32
414	20231030	124900	862876350	41050	41050	41050	41050	81
415	20231030	124800	859551300	41050	41050	41050	41050	13
416	20231030	124700	859017650	41050	41050	41050	41050	95
417	20231030	124600	855117900	41050	41050	41050	41050	50
418	20231030	124500	853065400	41100	41100	41100	41100	2
419	20231030	124400	852983200	41050	41050	41050	41050	37
420	20231030	124300	851464350	41100	41050	41100	41050	17
421	20231030	124200	850766400	41050	41100	41100	41050	109
422	20231030	124100	846287100	41050	41050	41050	41050	69
423	20231030	124000	843454650	41050	41000	41050	41000	45
424	20231030	123900	841608150	41050	41000	41050	41000	14
425	20231030	123800	841034100	41050	41050	41050	41000	115
426	20231030	123700	836314100	41000	41050	41050	41000	17
427	20231030	123600	835617050	41000	41000	41000	41000	30
428	20231030	123500	834387050	41000	41050	41050	41000	38
429	20231030	123400	832827900	41050	41050	41050	41050	67
430	20231030	123300	830077550	41000	41050	41050	41000	26
431	20231030	123200	829011000	41050	41050	41050	41000	50
432	20231030	123100	826959500	41050	41000	41050	41000	37
433	20231030	123000	825442450	41000	41050	41050	41000	33
434	20231030	122900	824088600	41050	41050	41050	41050	1
435	20231030	122800	824047550	41050	41050	41050	41050	135
436	20231030	122700	818505800	41050	41000	41050	41000	171
437	20231030	122600	811487950	41000	41000	41000	41000	15
438	20231030	122500	810872950	41000	41000	41000	41000	70
439	20231030	122400	808002950	41000	41000	41000	41000	15
440	20231030	122300	807387950	41000	41000	41000	41000	0
441	20231030	122200	807387950	41000	41050	41050	41000	60
442	20231030	122100	804926750	41050	41000	41050	41000	16
443	20231030	122000	804270700	41050	41050	41050	41050	6
444	20231030	121900	804024400	41000	41000	41000	41000	51
445	20231030	121800	801933400	41000	41050	41050	41000	67
446	20231030	121700	799184800	41000	41000	41000	41000	0
447	20231030	121600	799184800	41000	41050	41050	41000	16
448	20231030	121500	798528750	41050	41000	41050	41000	17
449	20231030	121400	797831650	41000	41000	41000	41000	20
450	20231030	121300	797011650	41000	41000	41000	41000	51
451	20231030	121200	794920650	41000	41050	41050	41000	53
452	20231030	121100	792746650	41000	41050	41050	41000	18
453	20231030	121000	792008500	41050	41000	41050	41000	16
454	20231030	120900	791352450	41000	41000	41000	41000	38
455	20231030	120800	789794450	41000	41000	41000	41000	33
456	20231030	120700	788441450	41050	41050	41050	41050	31
457	20231030	120600	787168900	41050	41050	41050	41050	272
458	20231030	120500	776003300	41050	41050	41050	41050	127
459	20231030	120400	770789950	41050	41100	41100	41050	62
460	20231030	120300	768244800	41050	41050	41050	41050	137
461	20231030	120200	762620950	41050	41100	41100	41050	122
462	20231030	120100	757606800	41100	41100	41100	41100	33
463	20231030	120000	756250500	41100	41100	41100	41100	36
464	20231030	115900	754770900	41100	41100	41100	41100	15
465	20231030	115800	754154400	41100	41100	41100	41100	15
466	20231030	115700	753537900	41100	41100	41100	41100	56
467	20231030	115600	751236300	41100	41100	41100	41100	218
468	20231030	115500	742276500	41100	41100	41100	41100	13
469	20231030	115400	741742200	41100	41150	41150	41100	201
470	20231030	115300	733481050	41100	41100	41100	41100	15
471	20231030	115200	732864550	41100	41100	41100	41100	0
472	20231030	115100	732864550	41100	41100	41100	41100	51
473	20231030	115000	730768450	41100	41100	41100	41100	33
474	20231030	114900	729412150	41100	41100	41100	41100	0
475	20231030	114800	729412150	41100	41100	41100	41100	288
476	20231030	114700	717575350	41100	41050	41100	41050	16
477	20231030	114600	716918500	41100	41100	41100	41100	3
478	20231030	114500	716795200	41050	41050	41050	41050	94
479	20231030	114400	712936500	41050	41050	41050	41050	15
480	20231030	114300	712320750	41100	41100	41100	41100	50
481	20231030	114200	710265750	41050	41050	41050	41050	56
482	20231030	114100	707966950	41050	41050	41050	41050	34
483	20231030	114000	706571250	41100	41100	41100	41100	1
484	20231030	113900	706530150	41050	41100	41100	41050	24
485	20231030	113800	705544750	41050	41050	41050	41050	16
486	20231030	113700	704887950	41050	41100	41100	41050	38
487	20231030	113600	703326900	41050	41050	41050	41050	15
488	20231030	113500	702711150	41100	41050	41100	41050	22
489	20231030	113400	701808000	41050	41050	41050	41050	15
490	20231030	113300	701192250	41050	41050	41050	41050	58
491	20231030	113200	698811350	41050	41100	41100	41050	120
492	20231030	113100	693880300	41050	41100	41100	41050	16
493	20231030	113000	693223450	41100	41100	41100	41050	57
494	20231030	112900	690881500	41100	41100	41100	41100	29
495	20231030	112800	689689600	41100	41100	41100	41100	15
496	20231030	112700	689073100	41100	41100	41100	41100	51
497	20231030	112600	686977000	41100	41100	41100	41100	0
498	20231030	112500	686977000	41100	41150	41150	41100	16
499	20231030	112400	686319350	41150	41150	41150	41150	20
500	20231030	112300	685496350	41150	41150	41200	41150	90
501	20231030	112200	681790350	41150	41100	41150	41100	47
502	20231030	112100	679857050	41150	41150	41150	41150	0
503	20231030	112000	679857050	41150	41150	41200	41100	183
504	20231030	111900	672324950	41100	41100	41150	41100	38
505	20231030	111800	670762150	41100	41100	41100	41100	46
506	20231030	111700	668871550	41050	41150	41150	41050	173
507	20231030	111600	661760750	41100	41100	41100	41100	20
508	20231030	111500	660938750	41050	41100	41100	41050	21
509	20231030	111400	660076150	41150	41150	41150	41150	219
510	20231030	111300	651064300	41150	41150	41150	41150	15
511	20231030	111200	650447050	41150	41150	41150	41150	1
512	20231030	111100	650405900	41150	41200	41200	41150	68
513	20231030	111000	647607200	41150	41150	41150	41150	18
514	20231030	110900	646866500	41150	41200	41200	41150	70
515	20231030	110800	643983250	41200	41200	41200	41200	125
516	20231030	110700	638833250	41150	41200	41200	41150	24
517	20231030	110600	637845150	41150	41150	41150	41150	15
518	20231030	110500	637227900	41200	41200	41200	41200	31
519	20231030	110400	635950700	41200	41200	41200	41200	7
520	20231030	110300	635662300	41200	41150	41200	41150	53
521	20231030	110200	633480350	41150	41150	41150	41150	51
522	20231030	110100	631381700	41200	41200	41200	41200	21
523	20231030	110000	630516500	41200	41200	41200	41200	13
524	20231030	105900	629980900	41250	41250	41250	41250	1
525	20231030	105800	629939650	41250	41250	41250	41250	1
526	20231030	105700	629898400	41250	41250	41250	41200	342
527	20231030	105600	615790950	41250	41250	41250	41250	0
528	20231030	105500	615790950	41250	41150	41250	41150	172
529	20231030	105400	608702650	41350	41100	41350	41100	240
530	20231030	105300	598821750	41050	41000	41050	41000	104
531	20231030	105200	594553400	41050	41000	41050	41000	59
532	20231030	105100	592133900	41000	41000	41050	41000	59
533	20231030	105000	589713650	41000	41000	41000	41000	436
534	20231030	104900	571837650	40950	41000	41000	40950	63
535	20231030	104800	569256750	40950	40950	40950	40950	15
536	20231030	104700	568642500	40950	40950	41000	40950	429
537	20231030	104600	551069950	41000	41000	41000	40950	31
538	20231030	104500	549799700	41000	40950	41000	40950	140
539	20231030	104400	544061200	40950	40950	40950	40950	105
540	20231030	104300	539761450	40950	41050	41050	40950	710
541	20231030	104200	510651500	41050	41100	41100	41050	1195
542	20231030	104100	461568200	41100	41100	41100	41100	113
543	20231030	104000	456923900	41100	41100	41100	41100	25
544	20231030	103900	455896400	41100	41150	41150	41100	59
545	20231030	103800	453469600	41100	41150	41150	41100	16
546	20231030	103700	452811950	41150	41150	41150	41150	98
547	20231030	103600	448779250	41150	41150	41150	41150	5
548	20231030	103500	448573500	41150	41150	41150	41150	32
549	20231030	103400	447256700	41150	41150	41150	41150	60
550	20231030	103300	444787700	41200	41200	41200	41150	89
551	20231030	103200	441122800	41150	41150	41150	41150	49
552	20231030	103100	439106450	41150	41150	41150	41150	92
553	20231030	103000	435320650	41150	41200	41200	41150	64
554	20231030	102900	432686900	41150	41150	41150	41150	24
555	20231030	102800	431699300	41150	41150	41200	41150	52
556	20231030	102700	429558100	41150	41150	41200	41150	21
557	20231030	102600	428693900	41150	41150	41150	41150	24
558	20231030	102500	427706300	41150	41200	41200	41150	60
559	20231030	102400	425237250	41150	41150	41150	41150	15
560	20231030	102300	424620000	41200	41150	41200	41150	20
561	20231030	102200	423796950	41200	41200	41200	41200	90
562	20231030	102100	420088950	41200	41200	41200	41200	34
563	20231030	102000	418688150	41200	41200	41200	41150	125
564	20231030	101900	413538900	41200	41250	41250	41200	1291
565	20231030	101800	360322900	41300	41300	41300	41300	435
566	20231030	101700	342357400	41300	41300	41300	41300	21
567	20231030	101600	341490100	41300	41300	41300	41300	100
568	20231030	101500	337360100	41300	41350	41350	41300	22
569	20231030	101400	336451450	41300	41300	41350	41300	32
570	20231030	101300	335129600	41300	41350	41350	41300	51
571	20231030	101200	333023250	41300	41300	41300	41300	24
572	20231030	101100	332032050	41300	41300	41300	41300	69
573	20231030	101000	329182350	41300	41350	41350	41300	246
574	20231030	100900	319011150	41350	41350	41400	41350	32
575	20231030	100800	317687750	41350	41350	41350	41350	23
576	20231030	100700	316736700	41350	41350	41350	41350	15
577	20231030	100600	316116450	41400	41350	41400	41350	32
578	20231030	100500	314793200	41350	41350	41350	41350	22
579	20231030	100400	313883500	41350	41350	41350	41350	15
580	20231030	100300	313263250	41400	41350	41400	41350	16
581	20231030	100200	312601600	41400	41400	41400	41400	0
582	20231030	100100	312601600	41400	41350	41400	41350	19
583	20231030	100000	311815900	41400	41400	41400	41400	7
584	20231030	095900	311526100	41350	41350	41350	41350	4
585	20231030	095800	311360700	41450	41350	41450	41350	170
586	20231030	095700	304324300	41350	41350	41350	41350	0
587	20231030	095600	304324300	41350	41300	41400	41300	449
588	20231030	095500	285764500	41300	41300	41300	41250	28
589	20231030	095400	284608850	41300	41300	41300	41300	18
590	20231030	095300	283865450	41300	41300	41300	41300	15
591	20231030	095200	283245950	41300	41250	41300	41250	183
592	20231030	095100	275688800	41250	41250	41250	41250	12
593	20231030	095000	275193800	41250	41300	41300	41250	25
594	20231030	094900	274162050	41250	41250	41250	41250	15
595	20231030	094800	273543300	41250	41300	41300	41250	25
596	20231030	094700	272511950	41250	41250	41250	41250	0
597	20231030	094600	272511950	41250	41250	41250	41200	158
598	20231030	094500	265996050	41250	41350	41350	41250	1670
599	20231030	094400	197032850	41350	41350	41350	41350	94
600	20231030	094300	193145950	41400	41400	41400	41350	24
601	20231030	094200	192152850	41400	41350	41400	41350	32
602	20231030	094100	190829600	41350	41350	41350	41350	7
603	20231030	094000	190540150	41350	41350	41350	41350	11
604	20231030	093900	190085300	41350	41350	41350	41350	37
605	20231030	093800	188555350	41350	41400	41400	41350	13
606	20231030	093700	188017750	41350	41350	41350	41350	108
607	20231030	093600	183551950	41350	41350	41350	41350	11
608	20231030	093500	183097100	41350	41300	41350	41300	106
609	20231030	093400	178715300	41300	41300	41300	41300	0
610	20231030	093300	178715300	41300	41350	41350	41300	93
611	20231030	093200	174871200	41300	41350	41350	41300	36
612	20231030	093100	173382900	41350	41350	41350	41300	317
613	20231030	093000	160289650	41350	41350	41350	41350	413
614	20231030	092900	143212100	41400	41400	41400	41350	133
615	20231030	092800	137706850	41400	41400	41400	41400	1
616	20231030	092700	137665450	41400	41400	41400	41400	13
617	20231030	092600	137127250	41450	41550	41550	41450	151
618	20231030	092500	130865700	41600	41600	41600	41600	1
619	20231030	092400	130824100	41600	41600	41600	41600	0
620	20231030	092300	130824100	41600	41600	41600	41600	0
621	20231030	092200	130824100	41600	41500	41600	41500	20
622	20231030	092100	129993100	41450	41450	41450	41450	0
623	20231030	092000	129993100	41450	41450	41550	41350	291
624	20231030	091900	117927500	41400	41400	41400	41400	10
625	20231030	091800	117513500	41400	41400	41400	41400	0
626	20231030	091700	117513500	41400	41350	41400	41350	239
627	20231030	091600	107630050	41350	41350	41350	41350	66
628	20231030	091500	104900950	41300	41250	41300	41250	162
629	20231030	091400	98212600	41250	41250	41250	41250	2
630	20231030	091300	98130100	41300	41300	41300	41300	0
631	20231030	091200	98130100	41300	41100	41300	41100	229
632	20231030	091100	88706050	41100	41350	41400	41100	156
633	20231030	091000	82267550	41350	41300	41350	41300	50
634	20231030	090900	80201200	41300	41250	41350	41200	336
635	20231030	090800	66332700	41200	41350	41400	41200	336
636	20231030	090700	52460450	41350	41200	41350	41100	380
637	20231030	090600	36775500	41200	41250	41250	41100	158
638	20231030	090500	30267800	41250	41500	41500	41250	570
639	20231030	090400	6671300	41500	41500	41500	41500	1
640	20231030	090300	6629800	41500	41500	41550	41500	33
641	20231030	090200	5260250	41500	41500	41500	41500	1
642	20231030	090100	5218750	41550	41550	41550	41550	0
643	20231030	090000	5218750	41550	41800	41800	41500	121