KissMeData/145990/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200300	366631700	40500	40500	40500	40500	502
3	20231023	200200	366631700	40500	40500	40500	40500	0
4	20231023	200100	366631700	40500	40500	40500	40500	0
5	20231023	200000	366631700	40500	40500	40500	40500	0
6	20231023	195900	366631700	40500	40500	40500	40500	0
7	20231023	195800	366631700	40500	40500	40500	40500	0
8	20231023	195700	366631700	40500	40500	40500	40500	0
9	20231023	195600	366631700	40500	40500	40500	40500	0
10	20231023	195500	366631700	40500	40500	40500	40500	0
11	20231023	195400	366631700	40500	40500	40500	40500	0
12	20231023	195300	366631700	40500	40500	40500	40500	0
13	20231023	195200	366631700	40500	40500	40500	40500	0
14	20231023	195100	366631700	40500	40500	40500	40500	0
15	20231023	195000	366631700	40500	40500	40500	40500	0
16	20231023	194900	366631700	40500	40500	40500	40500	0
17	20231023	194800	366631700	40500	40500	40500	40500	0
18	20231023	194700	366631700	40500	40500	40500	40500	0
19	20231023	194600	366631700	40500	40500	40500	40500	0
20	20231023	194500	366631700	40500	40500	40500	40500	0
21	20231023	194400	366631700	40500	40500	40500	40500	0
22	20231023	194300	366631700	40500	40500	40500	40500	0
23	20231023	194200	366631700	40500	40500	40500	40500	0
24	20231023	194100	366631700	40500	40500	40500	40500	0
25	20231023	194000	366631700	40500	40500	40500	40500	0
26	20231023	193900	366631700	40500	40500	40500	40500	0
27	20231023	193800	366631700	40500	40500	40500	40500	0
28	20231023	193700	366631700	40500	40500	40500	40500	0
29	20231023	193600	366631700	40500	40500	40500	40500	0
30	20231023	193500	366631700	40500	40500	40500	40500	0
31	20231023	193400	366631700	40500	40500	40500	40500	0
32	20231023	193300	366631700	40500	40500	40500	40500	502
33	20231023	193200	366631700	40500	40500	40500	40500	0
34	20231023	193100	366631700	40500	40500	40500	40500	0
35	20231023	193000	366631700	40500	40500	40500	40500	0
36	20231023	192900	366631700	40500	40500	40500	40500	0
37	20231023	192800	366631700	40500	40500	40500	40500	0
38	20231023	192700	366631700	40500	40500	40500	40500	0
39	20231023	192600	366631700	40500	40500	40500	40500	0
40	20231023	192500	366631700	40500	40500	40500	40500	0
41	20231023	192400	366631700	40500	40500	40500	40500	0
42	20231023	192300	366631700	40500	40500	40500	40500	0
43	20231023	192200	366631700	40500	40500	40500	40500	0
44	20231023	192100	366631700	40500	40500	40500	40500	0
45	20231023	192000	366631700	40500	40500	40500	40500	0
46	20231023	191900	366631700	40500	40500	40500	40500	0
47	20231023	191800	366631700	40500	40500	40500	40500	0
48	20231023	191700	366631700	40500	40500	40500	40500	0
49	20231023	191600	366631700	40500	40500	40500	40500	0
50	20231023	191500	366631700	40500	40500	40500	40500	0
51	20231023	191400	366631700	40500	40500	40500	40500	0
52	20231023	191300	366631700	40500	40500	40500	40500	0
53	20231023	191200	366631700	40500	40500	40500	40500	0
54	20231023	191100	366631700	40500	40500	40500	40500	0
55	20231023	191000	366631700	40500	40500	40500	40500	0
56	20231023	190900	366631700	40500	40500	40500	40500	0
57	20231023	190800	366631700	40500	40500	40500	40500	0
58	20231023	190700	366631700	40500	40500	40500	40500	0
59	20231023	190600	366631700	40500	40500	40500	40500	0
60	20231023	190500	366631700	40500	40500	40500	40500	0
61	20231023	190400	366631700	40500	40500	40500	40500	0
62	20231023	190300	366631700	40500	40500	40500	40500	502
63	20231023	190200	366631700	40500	40500	40500	40500	0
64	20231023	190100	366631700	40500	40500	40500	40500	0
65	20231023	190000	366631700	40500	40500	40500	40500	0
66	20231023	185900	366631700	40500	40500	40500	40500	0
67	20231023	185800	366631700	40500	40500	40500	40500	0
68	20231023	185700	366631700	40500	40500	40500	40500	0
69	20231023	185600	366631700	40500	40500	40500	40500	0
70	20231023	185500	366631700	40500	40500	40500	40500	0
71	20231023	185400	366631700	40500	40500	40500	40500	0
72	20231023	185300	366631700	40500	40500	40500	40500	0
73	20231023	185200	366631700	40500	40500	40500	40500	0
74	20231023	185100	366631700	40500	40500	40500	40500	0
75	20231023	185000	366631700	40500	40500	40500	40500	0
76	20231023	184900	366631700	40500	40500	40500	40500	0
77	20231023	184800	366631700	40500	40500	40500	40500	0
78	20231023	184700	366631700	40500	40500	40500	40500	0
79	20231023	184600	366631700	40500	40500	40500	40500	0
80	20231023	184500	366631700	40500	40500	40500	40500	0
81	20231023	184400	366631700	40500	40500	40500	40500	0
82	20231023	184300	366631700	40500	40500	40500	40500	0
83	20231023	184200	366631700	40500	40500	40500	40500	0
84	20231023	184100	366631700	40500	40500	40500	40500	0
85	20231023	184000	366631700	40500	40500	40500	40500	0
86	20231023	183900	366631700	40500	40500	40500	40500	0
87	20231023	183800	366631700	40500	40500	40500	40500	0
88	20231023	183700	366631700	40500	40500	40500	40500	0
89	20231023	183600	366631700	40500	40500	40500	40500	0
90	20231023	183500	366631700	40500	40500	40500	40500	0
91	20231023	183400	366631700	40500	40500	40500	40500	0
92	20231023	183300	366631700	40500	40500	40500	40500	502
93	20231023	183200	366631700	40500	40500	40500	40500	0
94	20231023	183100	366631700	40500	40500	40500	40500	0
95	20231023	183000	366631700	40500	40500	40500	40500	0
96	20231023	182900	366631700	40500	40500	40500	40500	0
97	20231023	182800	366631700	40500	40500	40500	40500	0
98	20231023	182700	366631700	40500	40500	40500	40500	0
99	20231023	182600	366631700	40500	40500	40500	40500	0
100	20231023	182500	366631700	40500	40500	40500	40500	0
101	20231023	182400	366631700	40500	40500	40500	40500	0
102	20231023	182300	366631700	40500	40500	40500	40500	0
103	20231023	182200	366631700	40500	40500	40500	40500	0
104	20231023	182100	366631700	40500	40500	40500	40500	0
105	20231023	182000	366631700	40500	40500	40500	40500	0
106	20231023	181900	366631700	40500	40500	40500	40500	0
107	20231023	181800	366631700	40500	40500	40500	40500	0
108	20231023	181700	366631700	40500	40500	40500	40500	0
109	20231023	181600	366631700	40500	40500	40500	40500	0
110	20231023	181500	366631700	40500	40500	40500	40500	0
111	20231023	181400	366631700	40500	40500	40500	40500	0
112	20231023	181300	366631700	40500	40500	40500	40500	0
113	20231023	181200	366631700	40500	40500	40500	40500	0
114	20231023	181100	366631700	40500	40500	40500	40500	0
115	20231023	181000	366631700	40500	40500	40500	40500	0
116	20231023	180900	366631700	40500	40500	40500	40500	0
117	20231023	180800	366631700	40500	40500	40500	40500	0
118	20231023	180700	366631700	40500	40500	40500	40500	0
119	20231023	180600	366631700	40500	40500	40500	40500	0
120	20231023	180500	366631700	40500	40500	40500	40500	0
121	20231023	180400	366631700	40500	40500	40500	40500	0
122	20231023	180300	366631700	40500	40500	40500	40500	502
123	20231023	180200	366631700	40500	40500	40500	40500	0
124	20231023	180100	366631700	40500	40500	40500	40500	0
125	20231023	180000	366631700	40500	40500	40500	40500	0
126	20231023	175900	366631700	40500	40500	40500	40500	0
127	20231023	175800	366631700	40500	40500	40500	40500	0
128	20231023	175700	366631700	40500	40500	40500	40500	0
129	20231023	175600	366631700	40500	40500	40500	40500	0
130	20231023	175500	366631700	40500	40500	40500	40500	0
131	20231023	175400	366631700	40500	40500	40500	40500	0
132	20231023	175300	366631700	40500	40500	40500	40500	0
133	20231023	175200	366631700	40500	40500	40500	40500	0
134	20231023	175100	366631700	40500	40500	40500	40500	0
135	20231023	175000	366631700	40500	40500	40500	40500	0
136	20231023	174900	366631700	40500	40500	40500	40500	0
137	20231023	174800	366631700	40500	40500	40500	40500	0
138	20231023	174700	366631700	40500	40500	40500	40500	0
139	20231023	174600	366631700	40500	40500	40500	40500	0
140	20231023	174500	366631700	40500	40500	40500	40500	0
141	20231023	174400	366631700	40500	40500	40500	40500	0
142	20231023	174300	366631700	40500	40500	40500	40500	0
143	20231023	174200	366631700	40500	40500	40500	40500	0
144	20231023	174100	366631700	40500	40500	40500	40500	0
145	20231023	174000	366631700	40500	40500	40500	40500	0
146	20231023	173900	366631700	40500	40500	40500	40500	0
147	20231023	173800	366631700	40500	40500	40500	40500	0
148	20231023	173700	366631700	40500	40500	40500	40500	0
149	20231023	173600	366631700	40500	40500	40500	40500	0
150	20231023	173500	366631700	40500	40500	40500	40500	0
151	20231023	173400	366631700	40500	40500	40500	40500	0
152	20231023	173300	366631700	40500	40500	40500	40500	502
153	20231023	173200	366631700	40500	40500	40500	40500	0
154	20231023	173100	366631700	40500	40500	40500	40500	0
155	20231023	173000	366631700	40500	40500	40500	40500	0
156	20231023	172900	366631700	40500	40500	40500	40500	0
157	20231023	172800	366631700	40500	40500	40500	40500	0
158	20231023	172700	366631700	40500	40500	40500	40500	0
159	20231023	172600	366631700	40500	40500	40500	40500	0
160	20231023	172500	366631700	40500	40500	40500	40500	0
161	20231023	172400	366631700	40500	40500	40500	40500	0
162	20231023	172300	366631700	40500	40500	40500	40500	0
163	20231023	172200	366631700	40500	40500	40500	40500	0
164	20231023	172100	366631700	40500	40500	40500	40500	0
165	20231023	172000	366631700	40500	40500	40500	40500	0
166	20231023	171900	366631700	40500	40500	40500	40500	0
167	20231023	171800	366631700	40500	40500	40500	40500	0
168	20231023	171700	366631700	40500	40500	40500	40500	0
169	20231023	171600	366631700	40500	40500	40500	40500	0
170	20231023	171500	366631700	40500	40500	40500	40500	0
171	20231023	171400	366631700	40500	40500	40500	40500	0
172	20231023	171300	366631700	40500	40500	40500	40500	0
173	20231023	171200	366631700	40500	40500	40500	40500	0
174	20231023	171100	366631700	40500	40500	40500	40500	0
175	20231023	171000	366631700	40500	40500	40500	40500	0
176	20231023	170900	366631700	40500	40500	40500	40500	0
177	20231023	170800	366631700	40500	40500	40500	40500	0
178	20231023	170700	366631700	40500	40500	40500	40500	0
179	20231023	170600	366631700	40500	40500	40500	40500	0
180	20231023	170500	366631700	40500	40500	40500	40500	0
181	20231023	170400	366631700	40500	40500	40500	40500	0
182	20231023	170300	366631700	40500	40500	40500	40500	502
183	20231023	170200	366631700	40500	40500	40500	40500	0
184	20231023	170100	366631700	40500	40500	40500	40500	0
185	20231023	170000	366631700	40500	40500	40500	40500	0
186	20231023	165900	366631700	40500	40500	40500	40500	0
187	20231023	165800	366631700	40500	40500	40500	40500	0
188	20231023	165700	366631700	40500	40500	40500	40500	0
189	20231023	165600	366631700	40500	40500	40500	40500	0
190	20231023	165500	366631700	40500	40500	40500	40500	0
191	20231023	165400	366631700	40500	40500	40500	40500	0
192	20231023	165300	366631700	40500	40500	40500	40500	0
193	20231023	165200	366631700	40500	40500	40500	40500	0
194	20231023	165100	366631700	40500	40500	40500	40500	0
195	20231023	165000	366631700	40500	40500	40500	40500	0
196	20231023	164900	366631700	40500	40500	40500	40500	0
197	20231023	164800	366631700	40500	40500	40500	40500	0
198	20231023	164700	366631700	40500	40500	40500	40500	0
199	20231023	164600	366631700	40500	40500	40500	40500	0
200	20231023	164500	366631700	40500	40500	40500	40500	0
201	20231023	164400	366631700	40500	40500	40500	40500	0
202	20231023	164300	366631700	40500	40500	40500	40500	0
203	20231023	164200	366631700	40500	40500	40500	40500	0
204	20231023	164100	366631700	40500	40500	40500	40500	0
205	20231023	164000	366631700	40500	40500	40500	40500	0
206	20231023	163900	366631700	40500	40500	40500	40500	0
207	20231023	163800	366631700	40500	40500	40500	40500	0
208	20231023	163700	366631700	40500	40500	40500	40500	0
209	20231023	163600	366631700	40500	40500	40500	40500	0
210	20231023	163500	366631700	40500	40500	40500	40500	0
211	20231023	163400	366631700	40500	40500	40500	40500	0
212	20231023	163300	366631700	40500	40500	40500	40500	502
213	20231023	163200	366631700	40500	40500	40500	40500	0
214	20231023	163100	366631700	40500	40500	40500	40500	0
215	20231023	163000	366631700	40500	40500	40500	40500	0
216	20231023	162900	366631700	40500	40500	40500	40500	0
217	20231023	162800	366631700	40500	40500	40500	40500	0
218	20231023	162700	366631700	40500	40500	40500	40500	0
219	20231023	162600	366631700	40500	40500	40500	40500	0
220	20231023	162500	366631700	40500	40500	40500	40500	0
221	20231023	162400	366631700	40500	40500	40500	40500	0
222	20231023	162300	366631700	40500	40500	40500	40500	0
223	20231023	162200	366631700	40500	40500	40500	40500	0
224	20231023	162100	366631700	40500	40500	40500	40500	0
225	20231023	162000	366631700	40500	40500	40500	40500	0
226	20231023	161900	366631700	40500	40500	40500	40500	0
227	20231023	161800	366631700	40500	40500	40500	40500	0
228	20231023	161700	366631700	40500	40500	40500	40500	0
229	20231023	161600	366631700	40500	40500	40500	40500	0
230	20231023	161500	366631700	40500	40500	40500	40500	0
231	20231023	161400	366631700	40500	40500	40500	40500	0
232	20231023	161300	366631700	40500	40500	40500	40500	0
233	20231023	161200	366631700	40500	40500	40500	40500	0
234	20231023	161100	366631700	40500	40500	40500	40500	0
235	20231023	161000	366631700	40500	40500	40500	40500	0
236	20231023	160900	366631700	40500	40500	40500	40500	0
237	20231023	160800	366631700	40500	40500	40500	40500	0
238	20231023	160700	366631700	40500	40500	40500	40500	0
239	20231023	160600	366631700	40500	40500	40500	40500	0
240	20231023	160500	366631700	40500	40500	40500	40500	0
241	20231023	160400	366631700	40500	40500	40500	40500	0
242	20231023	160300	366631700	40500	40500	40500	40500	502
243	20231023	160200	366631700	40500	40500	40500	40500	0
244	20231023	160100	366631700	40500	40500	40500	40500	0
245	20231023	160000	366631700	40500	40500	40500	40500	0
246	20231023	155900	366631700	40500	40500	40500	40500	0
247	20231023	155800	366631700	40500	40500	40500	40500	0
248	20231023	155700	366631700	40500	40500	40500	40500	0
249	20231023	155600	366631700	40500	40500	40500	40500	0
250	20231023	155500	366631700	40500	40500	40500	40500	0
251	20231023	155400	366631700	40500	40500	40500	40500	0
252	20231023	155300	366631700	40500	40500	40500	40500	0
253	20231023	155200	366631700	40500	40500	40500	40500	0
254	20231023	155100	366631700	40500	40500	40500	40500	0
255	20231023	155000	366631700	40500	40500	40500	40500	0
256	20231023	154900	366631700	40500	40500	40500	40500	0
257	20231023	154800	366631700	40500	40500	40500	40500	0
258	20231023	154700	366631700	40500	40500	40500	40500	0
259	20231023	154600	366631700	40500	40500	40500	40500	0
260	20231023	154500	366631700	40500	40500	40500	40500	0
261	20231023	154400	366631700	40500	40500	40500	40500	0
262	20231023	154300	366631700	40500	40500	40500	40500	0
263	20231023	154200	366631700	40500	40500	40500	40500	0
264	20231023	154100	366631700	40500	40500	40500	40500	0
265	20231023	154000	366631700	40500	40500	40500	40500	0
266	20231023	153900	366631700	40500	40500	40500	40500	0
267	20231023	153800	366631700	40500	40500	40500	40500	0
268	20231023	153700	366631700	40500	40500	40500	40500	0
269	20231023	153600	366631700	40500	40500	40500	40500	0
270	20231023	153500	366631700	40500	40500	40500	40500	0
271	20231023	153400	366631700	40500	40500	40500	40500	0
272	20231023	153300	366631700	40500	40500	40500	40500	502
273	20231023	153200	366631700	40500	40500	40500	40500	0
274	20231023	153100	366631700	40500	40500	40500	40500	0
275	20231023	153000	366631700	40500	40500	40500	40500	502
276	20231023	152900	346300700	40650	40650	40650	40650	0
277	20231023	152800	346300700	40650	40650	40650	40650	0
278	20231023	152700	346300700	40650	40650	40650	40650	0
279	20231023	152600	346300700	40650	40650	40650	40650	0
280	20231023	152500	346300700	40650	40650	40650	40650	0
281	20231023	152400	346300700	40650	40650	40650	40650	0
282	20231023	152300	346300700	40650	40650	40650	40650	0
283	20231023	152200	346300700	40650	40650	40650	40650	0
284	20231023	152100	346300700	40650	40650	40650	40650	0
285	20231023	152000	346300700	40650	40650	40650	40650	0
286	20231023	151900	346300700	40650	40550	40650	40550	4
287	20231023	151800	346138300	40600	40650	40650	40600	8
288	20231023	151700	345813250	40750	40650	40800	40650	65
289	20231023	151600	343163750	40800	40800	40800	40800	0
290	20231023	151500	343163750	40800	40800	40800	40800	42
291	20231023	151400	341450150	40800	40800	40800	40800	42
292	20231023	151300	339736550	40800	40850	40850	40800	3
293	20231023	151200	339614050	40750	40800	40850	40750	84
294	20231023	151100	336187000	40850	40850	40850	40850	42
295	20231023	151000	334471300	40750	40750	40750	40750	4
296	20231023	150900	334308300	40850	40800	40850	40800	63
297	20231023	150800	331737850	40800	40700	40800	40700	42
298	20231023	150700	330027950	40700	40700	40700	40700	0
299	20231023	150600	330027950	40700	40700	40700	40700	42
300	20231023	150500	328318550	40700	40700	40700	40700	0
301	20231023	150400	328318550	40700	40700	40700	40700	42
302	20231023	150300	326609150	40700	40700	40700	40700	42
303	20231023	150200	324899750	40800	40800	40800	40800	0
304	20231023	150100	324899750	40800	40700	40800	40700	42
305	20231023	150000	323187650	40800	40700	40800	40700	67
306	20231023	145900	320457800	40750	40750	40750	40750	11
307	20231023	145800	320009550	40700	40650	40700	40650	31
308	20231023	145700	318747900	40700	40650	40700	40650	43
309	20231023	145600	316997850	40650	40700	40700	40650	3
310	20231023	145500	316875800	40750	40700	40750	40700	41
311	20231023	145400	315205100	40750	40700	40750	40700	42
312	20231023	145300	313493700	40650	40650	40650	40650	4
313	20231023	145200	313331100	40650	40600	40700	40600	43
314	20231023	145100	311582000	40650	40650	40650	40650	18
315	20231023	145000	310850300	40700	40600	40700	40600	42
316	20231023	144900	309142050	40700	40700	40700	40700	42
317	20231023	144800	307432650	40700	40700	40700	40700	0
318	20231023	144700	307432650	40700	40650	40700	40650	42
319	20231023	144600	305724000	40700	40700	40700	40700	16
320	20231023	144500	305072800	40700	40650	40700	40650	42
321	20231023	144400	303364150	40700	40650	40700	40650	42
322	20231023	144300	301655500	40650	40650	40650	40650	0
323	20231023	144200	301655500	40650	40650	40650	40650	41
324	20231023	144100	299988850	40650	40650	40650	40650	42
325	20231023	144000	298281550	40650	40600	40650	40600	42
326	20231023	143900	296576100	40500	40600	40600	40500	4
327	20231023	143800	296414000	40600	40650	40650	40600	31
328	20231023	143700	295153950	40600	40600	40600	40600	25
329	20231023	143600	294138950	40650	40600	40650	40600	42
330	20231023	143500	292432550	40600	40600	40600	40600	0
331	20231023	143400	292432550	40600	40600	40600	40600	42
332	20231023	143300	290727350	40600	40500	40600	40500	64
333	20231023	143200	288131150	40600	40600	40600	40600	0
334	20231023	143100	288131150	40600	40600	40600	40600	45
335	20231023	143000	286304150	40600	40600	40600	40600	42
336	20231023	142900	284598950	40550	40550	40550	40550	0
337	20231023	142800	284598950	40550	40550	40550	40550	41
338	20231023	142700	282936400	40550	40550	40550	40550	0
339	20231023	142600	282936400	40550	40550	40550	40550	42
340	20231023	142500	281233300	40550	40550	40550	40550	42
341	20231023	142400	279530200	40550	40550	40550	40550	0
342	20231023	142300	279530200	40550	40550	40550	40550	42
343	20231023	142200	277827100	40550	40550	40550	40550	42
344	20231023	142100	276124000	40550	40550	40550	40550	0
345	20231023	142000	276124000	40550	40500	40550	40500	42
346	20231023	141900	274421400	40550	40550	40550	40550	9
347	20231023	141800	274056450	40500	40500	40500	40500	33
348	20231023	141700	272719950	40500	40450	40500	40450	42
349	20231023	141600	271019450	40450	40450	40450	40450	10
350	20231023	141500	270614950	40500	40450	40500	40450	41
351	20231023	141400	268954950	40500	40500	40500	40500	44
352	20231023	141300	267172950	40500	40500	40500	40500	0
353	20231023	141200	267172950	40500	40500	40500	40500	42
354	20231023	141100	265471950	40500	40500	40550	40500	52
355	20231023	141000	263365550	40500	40500	40500	40500	0
356	20231023	140900	263365550	40500	40500	40500	40500	41
357	20231023	140800	261705050	40500	40550	40550	40500	33
358	20231023	140700	260366950	40500	40500	40500	40500	10
359	20231023	140600	259961950	40500	40500	40500	40500	96
360	20231023	140500	256073950	40500	40450	40500	40450	32
361	20231023	140400	254778450	40400	40400	40400	40400	10
362	20231023	140300	254374450	40400	40350	40400	40350	42
363	20231023	140200	252678400	40350	40350	40350	40350	25
364	20231023	140100	251669650	40300	40250	40300	40250	149
365	20231023	140000	245665750	40250	40250	40250	40250	42
366	20231023	135900	243975250	40200	40250	40250	40200	130
367	20231023	135800	238749200	40300	40300	40300	40300	0
368	20231023	135700	238749200	40300	40300	40300	40300	0
369	20231023	135600	238749200	40300	40300	40300	40300	0
370	20231023	135500	238749200	40300	40300	40300	40300	0
371	20231023	135400	238749200	40300	40300	40300	40300	0
372	20231023	135300	238749200	40300	40300	40300	40300	0
373	20231023	135200	238749200	40300	40300	40300	40300	0
374	20231023	135100	238749200	40300	40300	40300	40300	0
375	20231023	135000	238749200	40300	40300	40300	40300	1
376	20231023	134900	238708900	40300	40300	40300	40300	0
377	20231023	134800	238708900	40300	40300	40300	40300	0
378	20231023	134700	238708900	40300	40400	40400	40250	107
379	20231023	134600	234393700	40400	40400	40400	40400	22
380	20231023	134500	233504900	40450	40450	40450	40450	47
381	20231023	134400	231603750	40450	40450	40450	40450	0
382	20231023	134300	231603750	40450	40450	40450	40450	44
383	20231023	134200	229823950	40450	40450	40450	40450	31
384	20231023	134100	228570000	40450	40450	40450	40450	93
385	20231023	134000	224808150	40550	40550	40550	40550	0
386	20231023	133900	224808150	40550	40550	40550	40550	0
387	20231023	133800	224808150	40550	40550	40550	40550	0
388	20231023	133700	224808150	40550	40550	40550	40550	460
389	20231023	133600	206155150	40600	40600	40600	40600	1
390	20231023	133500	206114550	40600	40600	40600	40600	0
391	20231023	133400	206114550	40600	40600	40600	40600	0
392	20231023	133300	206114550	40600	40600	40600	40600	0
393	20231023	133200	206114550	40600	40600	40600	40600	0
394	20231023	133100	206114550	40600	40600	40600	40600	0
395	20231023	133000	206114550	40600	40600	40600	40600	0
396	20231023	132900	206114550	40600	40600	40600	40600	0
397	20231023	132800	206114550	40600	40600	40600	40600	0
398	20231023	132700	206114550	40600	40550	40600	40550	25
399	20231023	132600	205100550	40600	40600	40600	40600	0
400	20231023	132500	205100550	40600	40600	40600	40600	0
401	20231023	132400	205100550	40600	40600	40600	40600	0
402	20231023	132300	205100550	40600	40600	40600	40600	0
403	20231023	132200	205100550	40600	40600	40600	40600	80
404	20231023	132100	201852550	40600	40600	40600	40600	0
405	20231023	132000	201852550	40600	40600	40600	40600	0
406	20231023	131900	201852550	40600	40600	40600	40600	1
407	20231023	131800	201811950	40600	40600	40600	40600	0
408	20231023	131700	201811950	40600	40600	40600	40600	0
409	20231023	131600	201811950	40600	40600	40600	40600	0
410	20231023	131500	201811950	40600	40550	40600	40550	324
411	20231023	131400	188657600	40550	40550	40550	40550	0
412	20231023	131300	188657600	40550	40450	40550	40450	22
413	20231023	131200	187766000	40550	40550	40550	40550	0
414	20231023	131100	187766000	40550	40550	40550	40550	0
415	20231023	131000	187766000	40550	40550	40550	40550	0
416	20231023	130900	187766000	40550	40550	40550	40550	0
417	20231023	130800	187766000	40550	40550	40550	40550	0
418	20231023	130700	187766000	40550	40550	40550	40550	0
419	20231023	130600	187766000	40550	40550	40550	40550	235
420	20231023	130500	178236750	40550	40550	40550	40550	4
421	20231023	130400	178074550	40550	40550	40550	40550	0
422	20231023	130300	178074550	40550	40550	40550	40550	20
423	20231023	130200	177263550	40550	40550	40550	40550	92
424	20231023	130100	173532950	40550	40550	40550	40550	0
425	20231023	130000	173532950	40550	40550	40550	40550	0
426	20231023	125900	173532950	40550	40550	40550	40550	0
427	20231023	125800	173532950	40550	40550	40550	40550	0
428	20231023	125700	173532950	40550	40500	40550	40500	158
429	20231023	125600	167126600	40500	40500	40500	40500	0
430	20231023	125500	167126600	40500	40500	40500	40500	0
431	20231023	125400	167126600	40500	40500	40500	40500	0
432	20231023	125300	167126600	40500	40500	40500	40500	1
433	20231023	125200	167086100	40500	40500	40500	40500	0
434	20231023	125100	167086100	40500	40500	40500	40500	18
435	20231023	125000	166357100	40500	40500	40500	40500	0
436	20231023	124900	166357100	40500	40500	40500	40500	0
437	20231023	124800	166357100	40500	40500	40500	40500	0
438	20231023	124700	166357100	40500	40500	40500	40500	1
439	20231023	124600	166316600	40500	40500	40500	40500	0
440	20231023	124500	166316600	40500	40500	40500	40500	0
441	20231023	124400	166316600	40500	40500	40500	40500	1
442	20231023	124300	166276100	40500	40500	40500	40500	0
443	20231023	124200	166276100	40500	40500	40500	40500	0
444	20231023	124100	166276100	40500	40550	40550	40500	468
445	20231023	124000	147299350	40600	40600	40600	40600	1
446	20231023	123900	147258750	40600	40600	40600	40600	0
447	20231023	123800	147258750	40600	40600	40600	40600	5
448	20231023	123700	147055750	40600	40600	40600	40600	0
449	20231023	123600	147055750	40600	40600	40600	40600	0
450	20231023	123500	147055750	40600	40600	40600	40600	0
451	20231023	123400	147055750	40600	40600	40600	40600	1
452	20231023	123300	147015150	40600	40600	40600	40600	170
453	20231023	123200	140113150	40550	40550	40550	40550	0
454	20231023	123100	140113150	40550	40550	40550	40550	0
455	20231023	123000	140113150	40550	40550	40550	40550	21
456	20231023	122900	139261600	40500	40500	40500	40500	0
457	20231023	122800	139261600	40500	40500	40500	40500	0
458	20231023	122700	139261600	40500	40500	40500	40500	0
459	20231023	122600	139261600	40500	40500	40500	40500	0
460	20231023	122500	139261600	40500	40500	40500	40500	0
461	20231023	122400	139261600	40500	40500	40500	40500	22
462	20231023	122300	138370600	40550	40550	40550	40550	0
463	20231023	122200	138370600	40550	40550	40550	40550	0
464	20231023	122100	138370600	40550	40550	40550	40550	0
465	20231023	122000	138370600	40550	40550	40550	40550	0
466	20231023	121900	138370600	40550	40550	40550	40550	0
467	20231023	121800	138370600	40550	40550	40550	40550	0
468	20231023	121700	138370600	40550	40550	40550	40550	0
469	20231023	121600	138370600	40550	40550	40550	40550	1
470	20231023	121500	138330050	40550	40550	40550	40550	0
471	20231023	121400	138330050	40550	40550	40550	40550	11
472	20231023	121300	137884000	40500	40500	40500	40500	0
473	20231023	121200	137884000	40500	40500	40500	40500	0
474	20231023	121100	137884000	40500	40500	40500	40500	0
475	20231023	121000	137884000	40500	40500	40500	40500	0
476	20231023	120900	137884000	40500	40500	40500	40500	7
477	20231023	120800	137600500	40500	40500	40500	40500	5
478	20231023	120700	137398000	40500	40500	40500	40500	0
479	20231023	120600	137398000	40500	40500	40500	40500	0
480	20231023	120500	137398000	40500	40500	40500	40500	0
481	20231023	120400	137398000	40500	40500	40500	40500	0
482	20231023	120300	137398000	40500	40500	40500	40500	0
483	20231023	120200	137398000	40500	40500	40500	40500	25
484	20231023	120100	136385500	40500	40500	40500	40500	0
485	20231023	120000	136385500	40500	40500	40500	40500	5
486	20231023	115900	136183000	40450	40450	40450	40450	0
487	20231023	115800	136183000	40450	40450	40450	40450	0
488	20231023	115700	136183000	40450	40450	40450	40450	1
489	20231023	115600	136142550	40450	40450	40450	40450	0
490	20231023	115500	136142550	40450	40450	40450	40450	12
491	20231023	115400	135657150	40450	40450	40450	40450	0
492	20231023	115300	135657150	40450	40450	40450	40450	19
493	20231023	115200	134888600	40500	40600	40600	40500	202
494	20231023	115100	126699700	40600	40600	40600	40600	0
495	20231023	115000	126699700	40600	40600	40600	40600	0
496	20231023	114900	126699700	40600	40600	40600	40600	0
497	20231023	114800	126699700	40600	40600	40600	40600	0
498	20231023	114700	126699700	40600	40600	40600	40600	0
499	20231023	114600	126699700	40600	40600	40600	40600	30
500	20231023	114500	125481700	40600	40600	40600	40600	6
501	20231023	114400	125238100	40600	40600	40600	40600	62
502	20231023	114300	122720900	40650	40650	40650	40650	0
503	20231023	114200	122720900	40650	40650	40650	40650	0
504	20231023	114100	122720900	40650	40650	40650	40650	0
505	20231023	114000	122720900	40650	40650	40650	40650	0
506	20231023	113900	122720900	40650	40650	40650	40650	0
507	20231023	113800	122720900	40650	40650	40650	40650	0
508	20231023	113700	122720900	40650	40650	40650	40650	0
509	20231023	113600	122720900	40650	40650	40650	40650	0
510	20231023	113500	122720900	40650	40650	40650	40650	28
511	20231023	113400	121582700	40650	40650	40650	40650	0
512	20231023	113300	121582700	40650	40650	40650	40650	0
513	20231023	113200	121582700	40650	40650	40650	40650	9
514	20231023	113100	121216850	40600	40600	40600	40600	0
515	20231023	113000	121216850	40600	40600	40600	40600	0
516	20231023	112900	121216850	40600	40600	40600	40600	2
517	20231023	112800	121135650	40600	40600	40600	40600	1
518	20231023	112700	121095050	40600	40600	40600	40600	22
519	20231023	112600	120201850	40650	40650	40650	40650	0
520	20231023	112500	120201850	40650	40650	40650	40650	0
521	20231023	112400	120201850	40650	40650	40650	40650	10
522	20231023	112300	119795350	40700	40700	40700	40700	0
523	20231023	112200	119795350	40700	40700	40700	40700	1
524	20231023	112100	119754650	40700	40700	40700	40700	0
525	20231023	112000	119754650	40700	40700	40700	40700	1
526	20231023	111900	119713950	40700	40700	40700	40700	3
527	20231023	111800	119591850	40700	40700	40700	40700	0
528	20231023	111700	119591850	40700	40650	40700	40650	15
529	20231023	111600	118981500	40650	40650	40650	40650	0
530	20231023	111500	118981500	40650	40650	40650	40650	0
531	20231023	111400	118981500	40650	40650	40650	40650	0
532	20231023	111300	118981500	40650	40650	40650	40650	0
533	20231023	111200	118981500	40650	40650	40650	40650	0
534	20231023	111100	118981500	40650	40650	40650	40650	0
535	20231023	111000	118981500	40650	40650	40650	40650	0
536	20231023	110900	118981500	40650	40650	40650	40650	0
537	20231023	110800	118981500	40650	40650	40650	40650	0
538	20231023	110700	118981500	40650	40650	40650	40650	0
539	20231023	110600	118981500	40650	40650	40650	40650	0
540	20231023	110500	118981500	40650	40650	40650	40650	0
541	20231023	110400	118981500	40650	40650	40650	40650	0
542	20231023	110300	118981500	40650	40650	40650	40650	0
543	20231023	110200	118981500	40650	40650	40650	40650	17
544	20231023	110100	118290450	40600	40600	40600	40600	0
545	20231023	110000	118290450	40600	40600	40600	40600	0
546	20231023	105900	118290450	40600	40600	40600	40600	3
547	20231023	105800	118168650	40650	40650	40650	40650	0
548	20231023	105700	118168650	40650	40650	40650	40650	0
549	20231023	105600	118168650	40650	40650	40650	40650	0
550	20231023	105500	118168650	40650	40650	40650	40650	0
551	20231023	105400	118168650	40650	40650	40650	40650	0
552	20231023	105300	118168650	40650	40650	40650	40650	0
553	20231023	105200	118168650	40650	40650	40650	40650	0
554	20231023	105100	118168650	40650	40650	40650	40650	0
555	20231023	105000	118168650	40650	40650	40650	40650	0
556	20231023	104900	118168650	40650	40650	40650	40650	1
557	20231023	104800	118128000	40650	40650	40650	40650	18
558	20231023	104700	117396300	40600	40600	40600	40600	0
559	20231023	104600	117396300	40600	40600	40600	40600	0
560	20231023	104500	117396300	40600	40600	40600	40600	0
561	20231023	104400	117396300	40600	40600	40600	40600	0
562	20231023	104300	117396300	40600	40600	40600	40600	0
563	20231023	104200	117396300	40600	40600	40600	40600	0
564	20231023	104100	117396300	40600	40600	40600	40600	0
565	20231023	104000	117396300	40600	40600	40600	40600	22
566	20231023	103900	116503100	40550	40550	40550	40550	0
567	20231023	103800	116503100	40550	40550	40550	40550	0
568	20231023	103700	116503100	40550	40550	40550	40550	0
569	20231023	103600	116503100	40550	40550	40550	40550	0
570	20231023	103500	116503100	40550	40550	40550	40550	0
571	20231023	103400	116503100	40550	40550	40550	40550	0
572	20231023	103300	116503100	40550	40550	40550	40550	0
573	20231023	103200	116503100	40550	40550	40550	40550	0
574	20231023	103100	116503100	40550	40550	40550	40550	0
575	20231023	103000	116503100	40550	40550	40550	40550	0
576	20231023	102900	116503100	40550	40550	40550	40550	0
577	20231023	102800	116503100	40550	40550	40550	40550	0
578	20231023	102700	116503100	40550	40550	40550	40550	18
579	20231023	102600	115773200	40550	40550	40550	40550	0
580	20231023	102500	115773200	40550	40550	40550	40550	0
581	20231023	102400	115773200	40550	40550	40550	40550	0
582	20231023	102300	115773200	40550	40550	40550	40550	0
583	20231023	102200	115773200	40550	40600	40600	40550	45
584	20231023	102100	113947150	40700	40700	40700	40700	1
585	20231023	102000	113906450	40700	40700	40700	40700	6
586	20231023	101900	113662250	40600	40700	40700	40600	10
587	20231023	101800	113255650	40650	40650	40650	40650	1
588	20231023	101700	113215000	40650	40650	40650	40650	0
589	20231023	101600	113215000	40650	40650	40650	40650	2
590	20231023	101500	113133700	40650	40650	40650	40650	2
591	20231023	101400	113052400	40650	40650	40650	40650	0
592	20231023	101300	113052400	40650	40650	40650	40650	0
593	20231023	101200	113052400	40650	40650	40650	40650	1
594	20231023	101100	113011750	40650	40650	40650	40650	0
595	20231023	101000	113011750	40650	40650	40650	40650	0
596	20231023	100900	113011750	40650	40650	40650	40650	0
597	20231023	100800	113011750	40650	40650	40650	40650	1
598	20231023	100700	112971100	40600	40600	40600	40600	0
599	20231023	100600	112971100	40600	40600	40600	40600	6
600	20231023	100500	112727500	40550	40550	40550	40550	0
601	20231023	100400	112727500	40550	40550	40550	40550	10
602	20231023	100300	112322000	40550	40600	40600	40550	400
603	20231023	100200	96101250	40650	40650	40650	40650	0
604	20231023	100100	96101250	40650	40650	40650	40650	0
605	20231023	100000	96101250	40650	40650	40650	40650	1
606	20231023	095900	96060600	40550	40550	40550	40550	0
607	20231023	095800	96060600	40550	40550	40550	40550	0
608	20231023	095700	96060600	40550	40600	40600	40550	39
609	20231023	095600	94479100	40600	40600	40600	40600	0
610	20231023	095500	94479100	40600	40600	40600	40600	0
611	20231023	095400	94479100	40600	40650	40650	40600	10
612	20231023	095300	94072900	40600	40600	40600	40600	0
613	20231023	095200	94072900	40600	40600	40600	40600	0
614	20231023	095100	94072900	40600	40600	40600	40600	0
615	20231023	095000	94072900	40600	40600	40600	40600	5
616	20231023	094900	93869900	40600	40600	40600	40600	0
617	20231023	094800	93869900	40600	40600	40600	40600	0
618	20231023	094700	93869900	40600	40600	40600	40600	0
619	20231023	094600	93869900	40600	40600	40600	40600	3
620	20231023	094500	93748100	40600	40600	40600	40600	24
621	20231023	094400	92773700	40600	40600	40600	40600	22
622	20231023	094300	91880500	40650	40650	40650	40650	0
623	20231023	094200	91880500	40650	40650	40650	40650	10
624	20231023	094100	91474000	40650	40650	40650	40650	0
625	20231023	094000	91474000	40650	40650	40650	40650	0
626	20231023	093900	91474000	40650	40650	40650	40650	40
627	20231023	093800	89848000	40650	40650	40650	40650	0
628	20231023	093700	89848000	40650	40650	40650	40650	0
629	20231023	093600	89848000	40650	40650	40650	40650	0
630	20231023	093500	89848000	40650	40650	40650	40650	5
631	20231023	093400	89644750	40650	40650	40650	40650	31
632	20231023	093300	88384600	40600	40550	40600	40550	69
633	20231023	093200	85584000	40500	40500	40500	40500	0
634	20231023	093100	85584000	40500	40500	40500	40500	0
635	20231023	093000	85584000	40500	40500	40500	40500	11
636	20231023	092900	85138500	40550	40550	40550	40550	0
637	20231023	092800	85138500	40550	40550	40550	40550	4
638	20231023	092700	84976300	40550	40500	40550	40500	14
639	20231023	092600	84408650	40500	40500	40500	40500	34
640	20231023	092500	83031650	40550	40550	40550	40550	4
641	20231023	092400	82869450	40550	40550	40550	40550	0
642	20231023	092300	82869450	40550	40450	40550	40450	199
643	20231023	092200	74807950	40450	40450	40450	40450	10
644	20231023	092100	74403450	40400	40350	40400	40350	12
645	20231023	092000	73918750	40300	40300	40350	40300	39
646	20231023	091900	72345650	40300	40300	40350	40300	166
647	20231023	091800	65653750	40400	40500	40500	40300	212
648	20231023	091700	57090900	40500	40500	40500	40500	170
649	20231023	091600	50205900	40550	40550	40550	40550	0
650	20231023	091500	50205900	40550	40550	40550	40550	0
651	20231023	091400	50205900	40550	40550	40550	40550	33
652	20231023	091300	48867750	40550	40550	40550	40550	6
653	20231023	091200	48624450	40500	40500	40500	40500	17
654	20231023	091100	47935950	40500	40400	40500	40400	13
655	20231023	091000	47409750	40500	40450	40500	40350	79
656	20231023	090900	44211050	40450	40450	40450	40450	4
657	20231023	090800	44049250	40550	40400	40600	40400	106
658	20231023	090700	39754600	40400	40400	40400	40400	10
659	20231023	090600	39350600	40450	40450	40450	40450	0
660	20231023	090500	39350600	40450	40450	40450	40450	0
661	20231023	090400	39350600	40450	40450	40450	40450	0
662	20231023	090300	39350600	40450	40200	40450	40200	492
663	20231023	090200	19548850	40250	40100	40250	40000	226
664	20231023	090100	10473950	40250	40250	40250	40250	49
665	20231023	090000	8501700	40050	40300	40400	40050	211