KissMeData/145990/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	200500	309453200	41200	41200	41200	41200	87
3	20231026	200400	309453200	41200	41200	41200	41200	0
4	20231026	200300	309453200	41200	41200	41200	41200	0
5	20231026	200200	309453200	41200	41200	41200	41200	0
6	20231026	200100	309453200	41200	41200	41200	41200	0
7	20231026	200000	309453200	41200	41200	41200	41200	0
8	20231026	195900	309453200	41200	41200	41200	41200	0
9	20231026	195800	309453200	41200	41200	41200	41200	0
10	20231026	195700	309453200	41200	41200	41200	41200	0
11	20231026	195600	309453200	41200	41200	41200	41200	0
12	20231026	195500	309453200	41200	41200	41200	41200	0
13	20231026	195400	309453200	41200	41200	41200	41200	0
14	20231026	195300	309453200	41200	41200	41200	41200	0
15	20231026	195200	309453200	41200	41200	41200	41200	0
16	20231026	195100	309453200	41200	41200	41200	41200	0
17	20231026	195000	309453200	41200	41200	41200	41200	0
18	20231026	194900	309453200	41200	41200	41200	41200	0
19	20231026	194800	309453200	41200	41200	41200	41200	0
20	20231026	194700	309453200	41200	41200	41200	41200	0
21	20231026	194600	309453200	41200	41200	41200	41200	0
22	20231026	194500	309453200	41200	41200	41200	41200	0
23	20231026	194400	309453200	41200	41200	41200	41200	0
24	20231026	194300	309453200	41200	41200	41200	41200	0
25	20231026	194200	309453200	41200	41200	41200	41200	0
26	20231026	194100	309453200	41200	41200	41200	41200	0
27	20231026	194000	309453200	41200	41200	41200	41200	0
28	20231026	193900	309453200	41200	41200	41200	41200	0
29	20231026	193800	309453200	41200	41200	41200	41200	0
30	20231026	193700	309453200	41200	41200	41200	41200	0
31	20231026	193600	309453200	41200	41200	41200	41200	0
32	20231026	193500	309453200	41200	41200	41200	41200	87
33	20231026	193400	309453200	41200	41200	41200	41200	0
34	20231026	193300	309453200	41200	41200	41200	41200	0
35	20231026	193200	309453200	41200	41200	41200	41200	0
36	20231026	193100	309453200	41200	41200	41200	41200	0
37	20231026	193000	309453200	41200	41200	41200	41200	0
38	20231026	192900	309453200	41200	41200	41200	41200	0
39	20231026	192800	309453200	41200	41200	41200	41200	0
40	20231026	192700	309453200	41200	41200	41200	41200	0
41	20231026	192600	309453200	41200	41200	41200	41200	0
42	20231026	192500	309453200	41200	41200	41200	41200	0
43	20231026	192400	309453200	41200	41200	41200	41200	0
44	20231026	192300	309453200	41200	41200	41200	41200	0
45	20231026	192200	309453200	41200	41200	41200	41200	0
46	20231026	192100	309453200	41200	41200	41200	41200	0
47	20231026	192000	309453200	41200	41200	41200	41200	0
48	20231026	191900	309453200	41200	41200	41200	41200	0
49	20231026	191800	309453200	41200	41200	41200	41200	0
50	20231026	191700	309453200	41200	41200	41200	41200	0
51	20231026	191600	309453200	41200	41200	41200	41200	0
52	20231026	191500	309453200	41200	41200	41200	41200	0
53	20231026	191400	309453200	41200	41200	41200	41200	0
54	20231026	191300	309453200	41200	41200	41200	41200	0
55	20231026	191200	309453200	41200	41200	41200	41200	0
56	20231026	191100	309453200	41200	41200	41200	41200	0
57	20231026	191000	309453200	41200	41200	41200	41200	0
58	20231026	190900	309453200	41200	41200	41200	41200	0
59	20231026	190800	309453200	41200	41200	41200	41200	0
60	20231026	190700	309453200	41200	41200	41200	41200	0
61	20231026	190600	309453200	41200	41200	41200	41200	0
62	20231026	190500	309453200	41200	41200	41200	41200	87
63	20231026	190400	309453200	41200	41200	41200	41200	0
64	20231026	190300	309453200	41200	41200	41200	41200	0
65	20231026	190200	309453200	41200	41200	41200	41200	0
66	20231026	190100	309453200	41200	41200	41200	41200	0
67	20231026	190000	309453200	41200	41200	41200	41200	0
68	20231026	185900	309453200	41200	41200	41200	41200	0
69	20231026	185800	309453200	41200	41200	41200	41200	0
70	20231026	185700	309453200	41200	41200	41200	41200	0
71	20231026	185600	309453200	41200	41200	41200	41200	0
72	20231026	185500	309453200	41200	41200	41200	41200	0
73	20231026	185400	309453200	41200	41200	41200	41200	0
74	20231026	185300	309453200	41200	41200	41200	41200	0
75	20231026	185200	309453200	41200	41200	41200	41200	0
76	20231026	185100	309453200	41200	41200	41200	41200	0
77	20231026	185000	309453200	41200	41200	41200	41200	0
78	20231026	184900	309453200	41200	41200	41200	41200	0
79	20231026	184800	309453200	41200	41200	41200	41200	0
80	20231026	184700	309453200	41200	41200	41200	41200	0
81	20231026	184600	309453200	41200	41200	41200	41200	0
82	20231026	184500	309453200	41200	41200	41200	41200	0
83	20231026	184400	309453200	41200	41200	41200	41200	0
84	20231026	184300	309453200	41200	41200	41200	41200	0
85	20231026	184200	309453200	41200	41200	41200	41200	0
86	20231026	184100	309453200	41200	41200	41200	41200	0
87	20231026	184000	309453200	41200	41200	41200	41200	0
88	20231026	183900	309453200	41200	41200	41200	41200	0
89	20231026	183800	309453200	41200	41200	41200	41200	0
90	20231026	183700	309453200	41200	41200	41200	41200	0
91	20231026	183600	309453200	41200	41200	41200	41200	0
92	20231026	183500	309453200	41200	41200	41200	41200	87
93	20231026	183400	309453200	41200	41200	41200	41200	0
94	20231026	183300	309453200	41200	41200	41200	41200	0
95	20231026	183200	309453200	41200	41200	41200	41200	0
96	20231026	183100	309453200	41200	41200	41200	41200	0
97	20231026	183000	309453200	41200	41200	41200	41200	0
98	20231026	182900	309453200	41200	41200	41200	41200	0
99	20231026	182800	309453200	41200	41200	41200	41200	0
100	20231026	182700	309453200	41200	41200	41200	41200	0
101	20231026	182600	309453200	41200	41200	41200	41200	0
102	20231026	182500	309453200	41200	41200	41200	41200	0
103	20231026	182400	309453200	41200	41200	41200	41200	0
104	20231026	182300	309453200	41200	41200	41200	41200	0
105	20231026	182200	309453200	41200	41200	41200	41200	0
106	20231026	182100	309453200	41200	41200	41200	41200	0
107	20231026	182000	309453200	41200	41200	41200	41200	0
108	20231026	181900	309453200	41200	41200	41200	41200	0
109	20231026	181800	309453200	41200	41200	41200	41200	0
110	20231026	181700	309453200	41200	41200	41200	41200	0
111	20231026	181600	309453200	41200	41200	41200	41200	0
112	20231026	181500	309453200	41200	41200	41200	41200	0
113	20231026	181400	309453200	41200	41200	41200	41200	0
114	20231026	181300	309453200	41200	41200	41200	41200	0
115	20231026	181200	309453200	41200	41200	41200	41200	0
116	20231026	181100	309453200	41200	41200	41200	41200	0
117	20231026	181000	309453200	41200	41200	41200	41200	0
118	20231026	180900	309453200	41200	41200	41200	41200	0
119	20231026	180800	309453200	41200	41200	41200	41200	0
120	20231026	180700	309453200	41200	41200	41200	41200	0
121	20231026	180600	309453200	41200	41200	41200	41200	0
122	20231026	180500	309453200	41200	41200	41200	41200	87
123	20231026	180400	309453200	41200	41200	41200	41200	0
124	20231026	180300	309453200	41200	41200	41200	41200	0
125	20231026	180200	309453200	41200	41200	41200	41200	0
126	20231026	180100	309453200	41200	41200	41200	41200	0
127	20231026	180000	309453200	41200	41200	41200	41200	0
128	20231026	175900	309453200	41200	41200	41200	41200	0
129	20231026	175800	309453200	41200	41200	41200	41200	0
130	20231026	175700	309453200	41200	41200	41200	41200	0
131	20231026	175600	309453200	41200	41200	41200	41200	0
132	20231026	175500	309453200	41200	41200	41200	41200	0
133	20231026	175400	309453200	41200	41200	41200	41200	0
134	20231026	175300	309453200	41200	41200	41200	41200	0
135	20231026	175200	309453200	41200	41200	41200	41200	0
136	20231026	175100	309453200	41200	41200	41200	41200	0
137	20231026	175000	309453200	41200	41200	41200	41200	0
138	20231026	174900	309453200	41200	41200	41200	41200	0
139	20231026	174800	309453200	41200	41200	41200	41200	0
140	20231026	174700	309453200	41200	41200	41200	41200	0
141	20231026	174600	309453200	41200	41200	41200	41200	0
142	20231026	174500	309453200	41200	41200	41200	41200	0
143	20231026	174400	309453200	41200	41200	41200	41200	0
144	20231026	174300	309453200	41200	41200	41200	41200	0
145	20231026	174200	309453200	41200	41200	41200	41200	0
146	20231026	174100	309453200	41200	41200	41200	41200	0
147	20231026	174000	309453200	41200	41200	41200	41200	0
148	20231026	173900	309453200	41200	41200	41200	41200	0
149	20231026	173800	309453200	41200	41200	41200	41200	0
150	20231026	173700	309453200	41200	41200	41200	41200	0
151	20231026	173600	309453200	41200	41200	41200	41200	0
152	20231026	173500	309453200	41200	41200	41200	41200	87
153	20231026	173400	309453200	41200	41200	41200	41200	0
154	20231026	173300	309453200	41200	41200	41200	41200	0
155	20231026	173200	309453200	41200	41200	41200	41200	0
156	20231026	173100	309453200	41200	41200	41200	41200	0
157	20231026	173000	309453200	41200	41200	41200	41200	0
158	20231026	172900	309453200	41200	41200	41200	41200	0
159	20231026	172800	309453200	41200	41200	41200	41200	0
160	20231026	172700	309453200	41200	41200	41200	41200	0
161	20231026	172600	309453200	41200	41200	41200	41200	0
162	20231026	172500	309453200	41200	41200	41200	41200	0
163	20231026	172400	309453200	41200	41200	41200	41200	0
164	20231026	172300	309453200	41200	41200	41200	41200	0
165	20231026	172200	309453200	41200	41200	41200	41200	0
166	20231026	172100	309453200	41200	41200	41200	41200	0
167	20231026	172000	309453200	41200	41200	41200	41200	0
168	20231026	171900	309453200	41200	41200	41200	41200	0
169	20231026	171800	309453200	41200	41200	41200	41200	0
170	20231026	171700	309453200	41200	41200	41200	41200	0
171	20231026	171600	309453200	41200	41200	41200	41200	0
172	20231026	171500	309453200	41200	41200	41200	41200	0
173	20231026	171400	309453200	41200	41200	41200	41200	0
174	20231026	171300	309453200	41200	41200	41200	41200	0
175	20231026	171200	309453200	41200	41200	41200	41200	0
176	20231026	171100	309453200	41200	41200	41200	41200	0
177	20231026	171000	309453200	41200	41200	41200	41200	0
178	20231026	170900	309453200	41200	41200	41200	41200	0
179	20231026	170800	309453200	41200	41200	41200	41200	0
180	20231026	170700	309453200	41200	41200	41200	41200	0
181	20231026	170600	309453200	41200	41200	41200	41200	0
182	20231026	170500	309453200	41200	41200	41200	41200	87
183	20231026	170400	309453200	41200	41200	41200	41200	0
184	20231026	170300	309453200	41200	41200	41200	41200	0
185	20231026	170200	309453200	41200	41200	41200	41200	0
186	20231026	170100	309453200	41200	41200	41200	41200	0
187	20231026	170000	309453200	41200	41200	41200	41200	0
188	20231026	165900	309453200	41200	41200	41200	41200	0
189	20231026	165800	309453200	41200	41200	41200	41200	0
190	20231026	165700	309453200	41200	41200	41200	41200	0
191	20231026	165600	309453200	41200	41200	41200	41200	0
192	20231026	165500	309453200	41200	41200	41200	41200	0
193	20231026	165400	309453200	41200	41200	41200	41200	0
194	20231026	165300	309453200	41200	41200	41200	41200	0
195	20231026	165200	309453200	41200	41200	41200	41200	0
196	20231026	165100	309453200	41200	41200	41200	41200	0
197	20231026	165000	309453200	41200	41200	41200	41200	0
198	20231026	164900	309453200	41200	41200	41200	41200	0
199	20231026	164800	309453200	41200	41200	41200	41200	0
200	20231026	164700	309453200	41200	41200	41200	41200	0
201	20231026	164600	309453200	41200	41200	41200	41200	0
202	20231026	164500	309453200	41200	41200	41200	41200	0
203	20231026	164400	309453200	41200	41200	41200	41200	0
204	20231026	164300	309453200	41200	41200	41200	41200	0
205	20231026	164200	309453200	41200	41200	41200	41200	0
206	20231026	164100	309453200	41200	41200	41200	41200	0
207	20231026	164000	309453200	41200	41200	41200	41200	0
208	20231026	163900	309453200	41200	41200	41200	41200	0
209	20231026	163800	309453200	41200	41200	41200	41200	0
210	20231026	163700	309453200	41200	41200	41200	41200	0
211	20231026	163600	309453200	41200	41200	41200	41200	0
212	20231026	163500	309453200	41200	41200	41200	41200	87
213	20231026	163400	309453200	41200	41200	41200	41200	0
214	20231026	163300	309453200	41200	41200	41200	41200	0
215	20231026	163200	309453200	41200	41200	41200	41200	0
216	20231026	163100	309453200	41200	41200	41200	41200	0
217	20231026	163000	309453200	41200	41200	41200	41200	0
218	20231026	162900	309453200	41200	41200	41200	41200	0
219	20231026	162800	309453200	41200	41200	41200	41200	0
220	20231026	162700	309453200	41200	41200	41200	41200	0
221	20231026	162600	309453200	41200	41200	41200	41200	0
222	20231026	162500	309453200	41200	41200	41200	41200	0
223	20231026	162400	309453200	41200	41200	41200	41200	0
224	20231026	162300	309453200	41200	41200	41200	41200	0
225	20231026	162200	309453200	41200	41200	41200	41200	0
226	20231026	162100	309453200	41200	41200	41200	41200	0
227	20231026	162000	309453200	41200	41200	41200	41200	0
228	20231026	161900	309453200	41200	41200	41200	41200	0
229	20231026	161800	309453200	41200	41200	41200	41200	0
230	20231026	161700	309453200	41200	41200	41200	41200	0
231	20231026	161600	309453200	41200	41200	41200	41200	0
232	20231026	161500	309453200	41200	41200	41200	41200	0
233	20231026	161400	309453200	41200	41200	41200	41200	0
234	20231026	161300	309453200	41200	41200	41200	41200	0
235	20231026	161200	309453200	41200	41200	41200	41200	0
236	20231026	161100	309453200	41200	41200	41200	41200	0
237	20231026	161000	309453200	41200	41200	41200	41200	0
238	20231026	160900	309453200	41200	41200	41200	41200	0
239	20231026	160800	309453200	41200	41200	41200	41200	0
240	20231026	160700	309453200	41200	41200	41200	41200	0
241	20231026	160600	309453200	41200	41200	41200	41200	0
242	20231026	160500	309453200	41200	41200	41200	41200	87
243	20231026	160400	309453200	41200	41200	41200	41200	0
244	20231026	160300	309453200	41200	41200	41200	41200	0
245	20231026	160200	309453200	41200	41200	41200	41200	0
246	20231026	160100	309453200	41200	41200	41200	41200	0
247	20231026	160000	309453200	41200	41200	41200	41200	0
248	20231026	155900	309453200	41200	41200	41200	41200	0
249	20231026	155800	309453200	41200	41200	41200	41200	0
250	20231026	155700	309453200	41200	41200	41200	41200	0
251	20231026	155600	309453200	41200	41200	41200	41200	0
252	20231026	155500	309453200	41200	41200	41200	41200	0
253	20231026	155400	309453200	41200	41200	41200	41200	0
254	20231026	155300	309453200	41200	41200	41200	41200	0
255	20231026	155200	309453200	41200	41200	41200	41200	0
256	20231026	155100	309453200	41200	41200	41200	41200	0
257	20231026	155000	309453200	41200	41200	41200	41200	0
258	20231026	154900	309453200	41200	41200	41200	41200	0
259	20231026	154800	309453200	41200	41200	41200	41200	0
260	20231026	154700	309453200	41200	41200	41200	41200	0
261	20231026	154600	309453200	41200	41200	41200	41200	0
262	20231026	154500	309453200	41200	41200	41200	41200	0
263	20231026	154400	309453200	41200	41200	41200	41200	0
264	20231026	154300	309453200	41200	41200	41200	41200	0
265	20231026	154200	309453200	41200	41200	41200	41200	0
266	20231026	154100	309453200	41200	41200	41200	41200	0
267	20231026	154000	309453200	41200	41200	41200	41200	0
268	20231026	153900	309453200	41200	41200	41200	41200	0
269	20231026	153800	309453200	41200	41200	41200	41200	0
270	20231026	153700	309453200	41200	41200	41200	41200	0
271	20231026	153600	309453200	41200	41200	41200	41200	0
272	20231026	153500	309453200	41200	41200	41200	41200	87
273	20231026	153400	309453200	41200	41200	41200	41200	0
274	20231026	153300	309453200	41200	41200	41200	41200	0
275	20231026	153200	309453200	41200	41200	41200	41200	0
276	20231026	153100	309453200	41200	41200	41200	41200	0
277	20231026	153000	309453200	41200	41200	41200	41200	87
278	20231026	152900	305868800	41200	41200	41200	41200	0
279	20231026	152800	305868800	41200	41200	41200	41200	0
280	20231026	152700	305868800	41200	41200	41200	41200	0
281	20231026	152600	305868800	41200	41200	41200	41200	0
282	20231026	152500	305868800	41200	41200	41200	41200	0
283	20231026	152400	305868800	41200	41200	41200	41200	0
284	20231026	152300	305868800	41200	41200	41200	41200	0
285	20231026	152200	305868800	41200	41200	41200	41200	0
286	20231026	152100	305868800	41200	41200	41200	41200	0
287	20231026	152000	305868800	41200	41200	41200	41200	0
288	20231026	151900	305868800	41200	41200	41200	41200	8
289	20231026	151800	305539200	41250	41250	41250	41250	0
290	20231026	151700	305539200	41250	41250	41250	41250	3
291	20231026	151600	305415450	41200	41250	41250	41200	4
292	20231026	151500	305250550	41200	41200	41200	41200	2
293	20231026	151400	305168150	41250	41250	41250	41250	17
294	20231026	151300	304466900	41250	41250	41250	41250	0
295	20231026	151200	304466900	41250	41250	41250	41250	5
296	20231026	151100	304260650	41250	41250	41250	41250	16
297	20231026	151000	303600650	41250	41200	41250	41200	4
298	20231026	150900	303435750	41200	41200	41200	41200	17
299	20231026	150800	302735350	41250	41250	41250	41200	102
300	20231026	150700	298531400	41250	41250	41250	41250	0
301	20231026	150600	298531400	41250	41250	41250	41250	20
302	20231026	150500	297706400	41200	41200	41250	41200	19
303	20231026	150400	296922850	41200	41200	41200	41200	1
304	20231026	150300	296881650	41200	41200	41200	41200	2
305	20231026	150200	296799250	41250	41200	41250	41200	34
306	20231026	150100	295396800	41250	41250	41250	41250	2
307	20231026	150000	295314300	41200	41200	41200	41200	1
308	20231026	145900	295273100	41250	41250	41250	41200	18
309	20231026	145800	294530650	41200	41200	41200	41200	2
310	20231026	145700	294448250	41250	41250	41250	41250	0
311	20231026	145600	294448250	41250	41250	41250	41200	9
312	20231026	145500	294077100	41250	41250	41250	41250	2
313	20231026	145400	293994600	41200	41200	41200	41200	2
314	20231026	145300	293912200	41250	41200	41250	41200	17
315	20231026	145200	293211000	41250	41250	41250	41250	0
316	20231026	145100	293211000	41250	41200	41250	41200	6
317	20231026	145000	292963550	41200	41200	41200	41200	1
318	20231026	144900	292922350	41200	41200	41200	41200	4
319	20231026	144800	292757550	41200	41200	41200	41200	5
320	20231026	144700	292551550	41200	41200	41200	41200	71
321	20231026	144600	289626350	41200	41200	41200	41200	0
322	20231026	144500	289626350	41200	41200	41200	41200	3
323	20231026	144400	289502750	41250	41200	41250	41200	11
324	20231026	144300	289049050	41200	41200	41200	41200	1
325	20231026	144200	289007850	41200	41200	41200	41200	1
326	20231026	144100	288966650	41150	41150	41150	41150	1
327	20231026	144000	288925500	41200	41200	41200	41200	9
328	20231026	143900	288554700	41200	41200	41200	41200	10
329	20231026	143800	288142700	41200	41150	41200	41150	16
330	20231026	143700	287483550	41150	41150	41150	41150	5
331	20231026	143600	287277800	41150	41150	41150	41150	1
332	20231026	143500	287236650	41150	41150	41150	41150	2
333	20231026	143400	287154350	41100	41100	41100	41100	0
334	20231026	143300	287154350	41100	41100	41100	41100	0
335	20231026	143200	287154350	41100	41100	41100	41100	5
336	20231026	143100	286948850	41200	41200	41200	41200	0
337	20231026	143000	286948850	41200	41200	41200	41200	19
338	20231026	142900	286166050	41200	41200	41200	41200	16
339	20231026	142800	285506850	41100	41150	41150	41100	583
340	20231026	142700	261541400	41100	41100	41100	41100	0
341	20231026	142600	261541400	41100	41100	41100	41100	0
342	20231026	142500	261541400	41100	41100	41100	41100	0
343	20231026	142400	261541400	41100	41100	41100	41100	93
344	20231026	142300	257719100	41200	41200	41200	41200	0
345	20231026	142200	257719100	41200	41200	41200	41200	0
346	20231026	142100	257719100	41200	41200	41200	41200	18
347	20231026	142000	256977500	41200	41200	41200	41200	15
348	20231026	141900	256359500	41200	41200	41200	41200	0
349	20231026	141800	256359500	41200	41200	41200	41200	19
350	20231026	141700	255576700	41200	41100	41200	41100	17
351	20231026	141600	254876400	41200	41200	41200	41200	0
352	20231026	141500	254876400	41200	41200	41200	41200	18
353	20231026	141400	254134800	41150	41150	41150	41150	0
354	20231026	141300	254134800	41150	41150	41150	41150	2
355	20231026	141200	254052500	41100	41100	41100	41100	10
356	20231026	141100	253641500	41150	41150	41150	41150	0
357	20231026	141000	253641500	41150	41150	41150	41150	0
358	20231026	140900	253641500	41150	41150	41150	41150	36
359	20231026	140800	252160100	41150	41150	41150	41150	5
360	20231026	140700	251954350	41200	41200	41200	41200	99
361	20231026	140600	247875550	41250	41250	41250	41250	0
362	20231026	140500	247875550	41250	41250	41250	41250	0
363	20231026	140400	247875550	41250	41250	41250	41250	56
364	20231026	140300	245565550	41250	41250	41250	41250	0
365	20231026	140200	245565550	41250	41250	41250	41250	20
366	20231026	140100	244740550	41300	41300	41300	41300	0
367	20231026	140000	244740550	41300	41300	41300	41300	30
368	20231026	135900	243501550	41350	41350	41350	41350	16
369	20231026	135800	242839950	41300	41300	41300	41300	0
370	20231026	135700	242839950	41300	41300	41300	41300	0
371	20231026	135600	242839950	41300	41300	41300	41300	0
372	20231026	135500	242839950	41300	41300	41300	41300	0
373	20231026	135400	242839950	41300	41300	41300	41300	0
374	20231026	135300	242839950	41300	41300	41300	41300	0
375	20231026	135200	242839950	41300	41300	41300	41300	0
376	20231026	135100	242839950	41300	41300	41300	41300	0
377	20231026	135000	242839950	41300	41300	41300	41300	19
378	20231026	134900	242055250	41300	41300	41300	41300	0
379	20231026	134800	242055250	41300	41300	41300	41300	60
380	20231026	134700	239577250	41250	41250	41250	41250	0
381	20231026	134600	239577250	41250	41250	41250	41250	0
382	20231026	134500	239577250	41250	41250	41250	41250	0
383	20231026	134400	239577250	41250	41200	41250	41200	254
384	20231026	134300	229111650	41200	41200	41200	41200	420
385	20231026	134200	211807650	41200	41200	41200	41200	23
386	20231026	134100	210860050	41200	41200	41200	41200	0
387	20231026	134000	210860050	41200	41200	41200	41200	0
388	20231026	133900	210860050	41200	41300	41300	41150	580
389	20231026	133800	186961950	41350	41350	41350	41350	36
390	20231026	133700	185473350	41350	41350	41350	41350	0
391	20231026	133600	185473350	41350	41350	41350	41350	0
392	20231026	133500	185473350	41350	41350	41350	41350	0
393	20231026	133400	185473350	41350	41350	41350	41350	14
394	20231026	133300	184894450	41350	41350	41350	41350	0
395	20231026	133200	184894450	41350	41350	41350	41350	4
396	20231026	133100	184729050	41350	41350	41350	41350	0
397	20231026	133000	184729050	41350	41350	41350	41350	0
398	20231026	132900	184729050	41350	41400	41400	41350	53
399	20231026	132800	182536700	41400	41400	41400	41400	0
400	20231026	132700	182536700	41400	41400	41400	41400	0
401	20231026	132600	182536700	41400	41400	41400	41400	15
402	20231026	132500	181915700	41400	41400	41400	41400	0
403	20231026	132400	181915700	41400	41400	41400	41400	0
404	20231026	132300	181915700	41400	41400	41400	41400	16
405	20231026	132200	181253300	41350	41350	41350	41350	0
406	20231026	132100	181253300	41350	41350	41350	41350	1
407	20231026	132000	181211950	41400	41400	41400	41400	15
408	20231026	131900	180590950	41350	41350	41350	41350	0
409	20231026	131800	180590950	41350	41350	41350	41350	0
410	20231026	131700	180590950	41350	41350	41350	41350	0
411	20231026	131600	180590950	41350	41350	41350	41350	0
412	20231026	131500	180590950	41350	41350	41350	41350	0
413	20231026	131400	180590950	41350	41350	41350	41350	0
414	20231026	131300	180590950	41350	41350	41350	41350	0
415	20231026	131200	180590950	41350	41350	41350	41350	0
416	20231026	131100	180590950	41350	41350	41350	41350	1
417	20231026	131000	180549600	41350	41350	41350	41350	0
418	20231026	130900	180549600	41350	41350	41350	41350	0
419	20231026	130800	180549600	41350	41400	41400	41350	64
420	20231026	130700	177902450	41350	41350	41350	41350	10
421	20231026	130600	177488950	41400	41400	41400	41400	0
422	20231026	130500	177488950	41400	41400	41400	41400	16
423	20231026	130400	176826550	41350	41350	41350	41350	0
424	20231026	130300	176826550	41350	41350	41350	41350	0
425	20231026	130200	176826550	41350	41350	41350	41350	0
426	20231026	130100	176826550	41350	41350	41350	41350	0
427	20231026	130000	176826550	41350	41350	41350	41350	0
428	20231026	125900	176826550	41350	41350	41350	41350	0
429	20231026	125800	176826550	41350	41350	41350	41350	50
430	20231026	125700	174759050	41400	41400	41400	41400	0
431	20231026	125600	174759050	41400	41400	41400	41400	15
432	20231026	125500	174138050	41400	41400	41400	41400	0
433	20231026	125400	174138050	41400	41400	41400	41400	0
434	20231026	125300	174138050	41400	41400	41400	41400	15
435	20231026	125200	173517050	41350	41350	41350	41350	0
436	20231026	125100	173517050	41350	41350	41350	41350	0
437	20231026	125000	173517050	41350	41350	41350	41350	0
438	20231026	124900	173517050	41350	41350	41350	41350	0
439	20231026	124800	173517050	41350	41350	41350	41350	0
440	20231026	124700	173517050	41350	41350	41350	41350	0
441	20231026	124600	173517050	41350	41350	41350	41350	0
442	20231026	124500	173517050	41350	41350	41350	41350	0
443	20231026	124400	173517050	41350	41350	41350	41350	1
444	20231026	124300	173475700	41350	41350	41350	41350	0
445	20231026	124200	173475700	41350	41350	41350	41350	5
446	20231026	124100	173268950	41350	41350	41350	41350	50
447	20231026	124000	171201450	41400	41400	41400	41400	0
448	20231026	123900	171201450	41400	41400	41400	41400	0
449	20231026	123800	171201450	41400	41400	41400	41400	0
450	20231026	123700	171201450	41400	41400	41400	41400	0
451	20231026	123600	171201450	41400	41400	41400	41400	32
452	20231026	123500	169876650	41400	41400	41400	41400	0
453	20231026	123400	169876650	41400	41400	41400	41400	209
454	20231026	123300	161224050	41450	41450	41450	41450	18
455	20231026	123200	160477950	41450	41450	41450	41450	16
456	20231026	123100	159814750	41450	41450	41450	41450	20
457	20231026	123000	158985750	41450	41450	41450	41450	2
458	20231026	122900	158902850	41450	41450	41450	41450	15
459	20231026	122800	158281100	41450	41450	41450	41450	0
460	20231026	122700	158281100	41450	41450	41450	41450	0
461	20231026	122600	158281100	41450	41450	41450	41450	15
462	20231026	122500	157659350	41400	41400	41400	41400	0
463	20231026	122400	157659350	41400	41400	41400	41400	0
464	20231026	122300	157659350	41400	41400	41400	41400	4
465	20231026	122200	157493750	41400	41400	41400	41400	0
466	20231026	122100	157493750	41400	41400	41400	41400	0
467	20231026	122000	157493750	41400	41400	41400	41400	15
468	20231026	121900	156872750	41350	41350	41350	41350	0
469	20231026	121800	156872750	41350	41350	41350	41350	0
470	20231026	121700	156872750	41350	41400	41400	41350	42
471	20231026	121600	155134500	41400	41400	41400	41400	0
472	20231026	121500	155134500	41400	41400	41400	41400	0
473	20231026	121400	155134500	41400	41400	41400	41400	15
474	20231026	121300	154513500	41300	41300	41300	41300	0
475	20231026	121200	154513500	41300	41300	41300	41300	0
476	20231026	121100	154513500	41300	41300	41300	41300	0
477	20231026	121000	154513500	41300	41300	41300	41300	0
478	20231026	120900	154513500	41300	41300	41300	41300	0
479	20231026	120800	154513500	41300	41300	41300	41300	11
480	20231026	120700	154059200	41350	41350	41350	41350	0
481	20231026	120600	154059200	41350	41350	41350	41350	0
482	20231026	120500	154059200	41350	41350	41350	41350	16
483	20231026	120400	153397600	41300	41300	41300	41300	0
484	20231026	120300	153397600	41300	41300	41300	41300	0
485	20231026	120200	153397600	41300	41400	41400	41300	16
486	20231026	120100	152735300	41350	41350	41350	41350	23
487	20231026	120000	151784250	41400	41400	41400	41400	0
488	20231026	115900	151784250	41400	41400	41400	41400	0
489	20231026	115800	151784250	41400	41400	41400	41400	0
490	20231026	115700	151784250	41400	41400	41400	41400	0
491	20231026	115600	151784250	41400	41400	41400	41400	0
492	20231026	115500	151784250	41400	41400	41400	41400	54
493	20231026	115400	149548650	41450	41450	41450	41450	0
494	20231026	115300	149548650	41450	41450	41450	41450	16
495	20231026	115200	148885450	41450	41450	41450	41450	0
496	20231026	115100	148885450	41450	41450	41450	41450	0
497	20231026	115000	148885450	41450	41450	41450	41450	0
498	20231026	114900	148885450	41450	41450	41450	41450	1
499	20231026	114800	148844000	41400	41400	41400	41400	0
500	20231026	114700	148844000	41400	41400	41400	41400	5
501	20231026	114600	148637000	41400	41400	41400	41400	0
502	20231026	114500	148637000	41400	41400	41400	41400	0
503	20231026	114400	148637000	41400	41400	41400	41400	15
504	20231026	114300	148016000	41300	41300	41300	41300	0
505	20231026	114200	148016000	41300	41300	41300	41300	0
506	20231026	114100	148016000	41300	41300	41300	41300	0
507	20231026	114000	148016000	41300	41300	41300	41300	0
508	20231026	113900	148016000	41300	41300	41300	41300	0
509	20231026	113800	148016000	41300	41300	41300	41300	15
510	20231026	113700	147396500	41300	41300	41300	41300	2
511	20231026	113600	147313900	41300	41300	41300	41300	0
512	20231026	113500	147313900	41300	41300	41300	41300	15
513	20231026	113400	146694400	41200	41200	41200	41200	198
514	20231026	113300	138536800	41200	41250	41250	41200	38
515	20231026	113200	136971050	41350	41350	41350	41350	16
516	20231026	113100	136309450	41350	41400	41400	41350	71
517	20231026	113000	133370350	41450	41450	41450	41450	2
518	20231026	112900	133287450	41450	41450	41450	41450	15
519	20231026	112800	132665700	41400	41400	41400	41400	0
520	20231026	112700	132665700	41400	41400	41400	41400	0
521	20231026	112600	132665700	41400	41400	41400	41400	20
522	20231026	112500	131837700	41450	41450	41450	41450	0
523	20231026	112400	131837700	41450	41450	41450	41450	0
524	20231026	112300	131837700	41450	41450	41450	41450	0
525	20231026	112200	131837700	41450	41450	41450	41450	0
526	20231026	112100	131837700	41450	41500	41500	41450	212
527	20231026	112000	123050150	41500	41500	41500	41500	15
528	20231026	111900	122427650	41500	41500	41500	41500	0
529	20231026	111800	122427650	41500	41500	41500	41500	0
530	20231026	111700	122427650	41500	41500	41500	41500	15
531	20231026	111600	121805150	41500	41500	41500	41500	0
532	20231026	111500	121805150	41500	41500	41500	41500	0
533	20231026	111400	121805150	41500	41500	41500	41500	16
534	20231026	111300	121141150	41500	41500	41500	41500	0
535	20231026	111200	121141150	41500	41500	41500	41500	55
536	20231026	111100	118858650	41500	41500	41500	41500	0
537	20231026	111000	118858650	41500	41500	41500	41500	0
538	20231026	110900	118858650	41500	41500	41500	41500	0
539	20231026	110800	118858650	41500	41500	41500	41500	11
540	20231026	110700	118402150	41500	41500	41500	41500	1
541	20231026	110600	118360650	41500	41500	41500	41500	1
542	20231026	110500	118319150	41500	41500	41500	41500	0
543	20231026	110400	118319150	41500	41500	41500	41500	7
544	20231026	110300	118028650	41550	41550	41550	41550	0
545	20231026	110200	118028650	41550	41500	41550	41500	3
546	20231026	110100	117904100	41550	41550	41550	41550	2
547	20231026	110000	117821000	41600	41600	41600	41600	0
548	20231026	105900	117821000	41600	41750	41750	41600	86
549	20231026	105800	114238800	41700	41700	41700	41700	0
550	20231026	105700	114238800	41700	41700	41700	41700	17
551	20231026	105600	113529900	41750	41800	41800	41750	35
552	20231026	105500	112067850	41850	41850	41850	41850	1
553	20231026	105400	112026000	41800	41950	41950	41800	235
554	20231026	105300	102174800	41950	41950	41950	41800	81
555	20231026	105200	98779250	41800	41800	41800	41800	39
556	20231026	105100	97149050	41850	41850	41850	41850	0
557	20231026	105000	97149050	41850	41900	41900	41850	31
558	20231026	104900	95850900	41800	41800	41800	41800	0
559	20231026	104800	95850900	41800	41800	41800	41800	147
560	20231026	104700	89706300	41700	41700	41700	41700	0
561	20231026	104600	89706300	41700	41700	41700	41700	0
562	20231026	104500	89706300	41700	41700	41700	41700	0
563	20231026	104400	89706300	41700	41700	41700	41700	0
564	20231026	104300	89706300	41700	41800	41800	41700	86
565	20231026	104200	86113850	41800	41800	41800	41800	2
566	20231026	104100	86030250	41800	41800	41800	41800	9
567	20231026	104000	85654050	41800	41750	41800	41750	11
568	20231026	103900	85194750	41750	41750	41750	41750	0
569	20231026	103800	85194750	41750	41750	41750	41750	6
570	20231026	103700	84944250	41750	41750	41750	41750	0
571	20231026	103600	84944250	41750	41750	41750	41750	0
572	20231026	103500	84944250	41750	41700	41750	41700	4
573	20231026	103400	84777350	41750	41700	41750	41700	18
574	20231026	103300	84025900	41700	41700	41700	41700	42
575	20231026	103200	82274500	41400	41400	41400	41400	0
576	20231026	103100	82274500	41400	41400	41400	41400	0
577	20231026	103000	82274500	41400	41400	41400	41400	0
578	20231026	102900	82274500	41400	41400	41400	41400	0
579	20231026	102800	82274500	41400	41400	41400	41400	0
580	20231026	102700	82274500	41400	41400	41400	41400	0
581	20231026	102600	82274500	41400	41400	41400	41400	0
582	20231026	102500	82274500	41400	41400	41400	41400	0
583	20231026	102400	82274500	41400	41400	41400	41400	294
584	20231026	102300	70102900	41350	41350	41350	41350	15
585	20231026	102200	69482650	41400	41400	41400	41400	0
586	20231026	102100	69482650	41400	41400	41400	41400	0
587	20231026	102000	69482650	41400	41400	41400	41400	0
588	20231026	101900	69482650	41400	41400	41400	41400	0
589	20231026	101800	69482650	41400	41400	41400	41400	0
590	20231026	101700	69482650	41400	41400	41400	41400	0
591	20231026	101600	69482650	41400	41400	41400	41400	1
592	20231026	101500	69441250	41250	41250	41250	41250	1
593	20231026	101400	69400000	41200	41200	41200	41200	210
594	20231026	101300	60748000	41200	41200	41200	41200	29
595	20231026	101200	59553200	41150	41150	41150	41150	0
596	20231026	101100	59553200	41150	41150	41150	41150	0
597	20231026	101000	59553200	41150	41150	41150	41150	11
598	20231026	100900	59100550	41150	41150	41200	41150	43
599	20231026	100800	57330200	41150	41150	41150	41150	0
600	20231026	100700	57330200	41150	41150	41150	41150	0
601	20231026	100600	57330200	41150	41150	41150	41150	0
602	20231026	100500	57330200	41150	41150	41150	41150	18
603	20231026	100400	56589500	41150	41150	41150	41150	88
604	20231026	100300	52968300	41150	41150	41150	41150	1
605	20231026	100200	52927150	41200	41150	41200	41150	3
606	20231026	100100	52803650	41200	41150	41200	41150	29
607	20231026	100000	51609400	41150	41150	41150	41150	48
608	20231026	095900	49634200	41100	41100	41100	41100	0
609	20231026	095800	49634200	41100	41100	41100	41100	0
610	20231026	095700	49634200	41100	41100	41100	41100	0
611	20231026	095600	49634200	41100	41100	41100	41100	0
612	20231026	095500	49634200	41100	41100	41100	41100	0
613	20231026	095400	49634200	41100	41100	41100	41100	0
614	20231026	095300	49634200	41100	41100	41100	41100	85
615	20231026	095200	46140700	41100	41100	41100	41100	0
616	20231026	095100	46140700	41100	41100	41100	41100	0
617	20231026	095000	46140700	41100	41050	41100	41050	35
618	20231026	094900	44703900	41100	41100	41100	41100	10
619	20231026	094800	44292900	41050	41050	41050	41050	2
620	20231026	094700	44210800	41100	41100	41100	41050	20
621	20231026	094600	43388850	41100	41100	41100	41100	39
622	20231026	094500	41785950	41100	41100	41100	41100	0
623	20231026	094400	41785950	41100	41100	41100	41100	0
624	20231026	094300	41785950	41100	41100	41100	41100	0
625	20231026	094200	41785950	41100	41100	41100	41100	0
626	20231026	094100	41785950	41100	41050	41100	41050	25
627	20231026	094000	40759050	41050	41050	41050	41050	1
628	20231026	093900	40718000	41000	41000	41000	41000	2
629	20231026	093800	40636000	40950	40950	40950	40950	5
630	20231026	093700	40431250	40950	40950	41000	40950	9
631	20231026	093600	40062650	40900	41000	41000	40900	45
632	20231026	093500	38218600	41000	41100	41100	41000	209
633	20231026	093400	29647250	41100	41100	41100	41100	5
634	20231026	093300	29441750	41150	41150	41150	41150	29
635	20231026	093200	28248400	41150	41200	41200	41150	113
636	20231026	093100	23598000	41200	41300	41300	41200	119
637	20231026	093000	18693300	41350	41350	41350	41350	10
638	20231026	092900	18279800	41350	41350	41350	41350	9
639	20231026	092800	17907650	41350	41350	41350	41350	0
640	20231026	092700	17907650	41350	41350	41350	41350	0
641	20231026	092600	17907650	41350	41350	41350	41350	30
642	20231026	092500	16667150	41350	41350	41350	41350	0
643	20231026	092400	16667150	41350	41350	41350	41350	0
644	20231026	092300	16667150	41350	41350	41350	41350	0
645	20231026	092200	16667150	41350	41350	41350	41350	6
646	20231026	092100	16419050	41400	41400	41400	41400	22
647	20231026	092000	15508250	41400	41400	41400	41400	18
648	20231026	091900	14763050	41350	41300	41350	41300	7
649	20231026	091800	14473900	41350	41350	41350	41350	47
650	20231026	091700	12530450	41350	41350	41350	41350	0
651	20231026	091600	12530450	41350	41350	41350	41350	0
652	20231026	091500	12530450	41350	41350	41350	41350	6
653	20231026	091400	12282350	41400	41400	41400	41400	18
654	20231026	091300	11537150	41350	41350	41350	41350	2
655	20231026	091200	11454450	41350	41350	41350	41350	0
656	20231026	091100	11454450	41350	41350	41350	41350	5
657	20231026	091000	11247700	41350	41350	41350	41350	0
658	20231026	090900	11247700	41350	41350	41350	41350	0
659	20231026	090800	11247700	41350	41400	41400	41350	14
660	20231026	090700	10668400	41450	41450	41450	41450	4
661	20231026	090600	10502600	41450	41600	41600	41450	205
662	20231026	090500	2004550	41650	41650	41650	41650	0
663	20231026	090400	2004550	41650	41700	41700	41650	5
664	20231026	090300	1796150	41700	41750	41750	41700	4
665	20231026	090200	1629200	41550	41550	41550	41550	0
666	20231026	090100	1629200	41550	41550	41550	41550	3
667	20231026	090000	1504550	41750	41800	41800	41750	36