KissMeData/057050/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	192400	703893350	41450	41450	41450	41450	573
3	20231020	192300	703893350	41450	41450	41450	41450	0
4	20231020	192200	703893350	41450	41450	41450	41450	0
5	20231020	192100	703893350	41450	41450	41450	41450	0
6	20231020	192000	703893350	41450	41450	41450	41450	0
7	20231020	191900	703893350	41450	41450	41450	41450	0
8	20231020	191800	703893350	41450	41450	41450	41450	0
9	20231020	191700	703893350	41450	41450	41450	41450	0
10	20231020	191600	703893350	41450	41450	41450	41450	0
11	20231020	191500	703893350	41450	41450	41450	41450	0
12	20231020	191400	703893350	41450	41450	41450	41450	0
13	20231020	191300	703893350	41450	41450	41450	41450	0
14	20231020	191200	703893350	41450	41450	41450	41450	0
15	20231020	191100	703893350	41450	41450	41450	41450	0
16	20231020	191000	703893350	41450	41450	41450	41450	0
17	20231020	190900	703893350	41450	41450	41450	41450	0
18	20231020	190800	703893350	41450	41450	41450	41450	0
19	20231020	190700	703893350	41450	41450	41450	41450	0
20	20231020	190600	703893350	41450	41450	41450	41450	0
21	20231020	190500	703893350	41450	41450	41450	41450	0
22	20231020	190400	703893350	41450	41450	41450	41450	0
23	20231020	190300	703893350	41450	41450	41450	41450	0
24	20231020	190200	703893350	41450	41450	41450	41450	0
25	20231020	190100	703893350	41450	41450	41450	41450	0
26	20231020	190000	703893350	41450	41450	41450	41450	0
27	20231020	185900	703893350	41450	41450	41450	41450	0
28	20231020	185800	703893350	41450	41450	41450	41450	0
29	20231020	185700	703893350	41450	41450	41450	41450	0
30	20231020	185600	703893350	41450	41450	41450	41450	0
31	20231020	185500	703893350	41450	41450	41450	41450	0
32	20231020	185400	703893350	41450	41450	41450	41450	573
33	20231020	185300	703893350	41450	41450	41450	41450	0
34	20231020	185200	703893350	41450	41450	41450	41450	0
35	20231020	185100	703893350	41450	41450	41450	41450	0
36	20231020	185000	703893350	41450	41450	41450	41450	0
37	20231020	184900	703893350	41450	41450	41450	41450	0
38	20231020	184800	703893350	41450	41450	41450	41450	0
39	20231020	184700	703893350	41450	41450	41450	41450	0
40	20231020	184600	703893350	41450	41450	41450	41450	0
41	20231020	184500	703893350	41450	41450	41450	41450	0
42	20231020	184400	703893350	41450	41450	41450	41450	0
43	20231020	184300	703893350	41450	41450	41450	41450	0
44	20231020	184200	703893350	41450	41450	41450	41450	0
45	20231020	184100	703893350	41450	41450	41450	41450	0
46	20231020	184000	703893350	41450	41450	41450	41450	0
47	20231020	183900	703893350	41450	41450	41450	41450	0
48	20231020	183800	703893350	41450	41450	41450	41450	0
49	20231020	183700	703893350	41450	41450	41450	41450	0
50	20231020	183600	703893350	41450	41450	41450	41450	0
51	20231020	183500	703893350	41450	41450	41450	41450	0
52	20231020	183400	703893350	41450	41450	41450	41450	0
53	20231020	183300	703893350	41450	41450	41450	41450	0
54	20231020	183200	703893350	41450	41450	41450	41450	0
55	20231020	183100	703893350	41450	41450	41450	41450	0
56	20231020	183000	703893350	41450	41450	41450	41450	0
57	20231020	182900	703893350	41450	41450	41450	41450	0
58	20231020	182800	703893350	41450	41450	41450	41450	0
59	20231020	182700	703893350	41450	41450	41450	41450	0
60	20231020	182600	703893350	41450	41450	41450	41450	0
61	20231020	182500	703893350	41450	41450	41450	41450	0
62	20231020	182400	703893350	41450	41450	41450	41450	573
63	20231020	182300	703893350	41450	41450	41450	41450	0
64	20231020	182200	703893350	41450	41450	41450	41450	0
65	20231020	182100	703893350	41450	41450	41450	41450	0
66	20231020	182000	703893350	41450	41450	41450	41450	0
67	20231020	181900	703893350	41450	41450	41450	41450	0
68	20231020	181800	703893350	41450	41450	41450	41450	0
69	20231020	181700	703893350	41450	41450	41450	41450	0
70	20231020	181600	703893350	41450	41450	41450	41450	0
71	20231020	181500	703893350	41450	41450	41450	41450	0
72	20231020	181400	703893350	41450	41450	41450	41450	0
73	20231020	181300	703893350	41450	41450	41450	41450	0
74	20231020	181200	703893350	41450	41450	41450	41450	0
75	20231020	181100	703893350	41450	41450	41450	41450	0
76	20231020	181000	703893350	41450	41450	41450	41450	0
77	20231020	180900	703893350	41450	41450	41450	41450	0
78	20231020	180800	703893350	41450	41450	41450	41450	0
79	20231020	180700	703893350	41450	41450	41450	41450	0
80	20231020	180600	703893350	41450	41450	41450	41450	0
81	20231020	180500	703893350	41450	41450	41450	41450	0
82	20231020	180400	703893350	41450	41450	41450	41450	0
83	20231020	180300	703893350	41450	41450	41450	41450	0
84	20231020	180200	703893350	41450	41450	41450	41450	0
85	20231020	180100	703893350	41450	41450	41450	41450	0
86	20231020	180000	703893350	41450	41450	41450	41450	0
87	20231020	175900	703893350	41450	41450	41450	41450	0
88	20231020	175800	703893350	41450	41450	41450	41450	0
89	20231020	175700	703893350	41450	41450	41450	41450	0
90	20231020	175600	703893350	41450	41450	41450	41450	0
91	20231020	175500	703893350	41450	41450	41450	41450	0
92	20231020	175400	703893350	41450	41450	41450	41450	573
93	20231020	175300	703893350	41450	41450	41450	41450	0
94	20231020	175200	703893350	41450	41450	41450	41450	0
95	20231020	175100	703893350	41450	41450	41450	41450	0
96	20231020	175000	703893350	41450	41450	41450	41450	0
97	20231020	174900	703893350	41450	41450	41450	41450	0
98	20231020	174800	703893350	41450	41450	41450	41450	0
99	20231020	174700	703893350	41450	41450	41450	41450	0
100	20231020	174600	703893350	41450	41450	41450	41450	0
101	20231020	174500	703893350	41450	41450	41450	41450	0
102	20231020	174400	703893350	41450	41450	41450	41450	0
103	20231020	174300	703893350	41450	41450	41450	41450	0
104	20231020	174200	703893350	41450	41450	41450	41450	0
105	20231020	174100	703893350	41450	41450	41450	41450	0
106	20231020	174000	703893350	41450	41450	41450	41450	0
107	20231020	173900	703893350	41450	41450	41450	41450	0
108	20231020	173800	703893350	41450	41450	41450	41450	0
109	20231020	173700	703893350	41450	41450	41450	41450	0
110	20231020	173600	703893350	41450	41450	41450	41450	0
111	20231020	173500	703893350	41450	41450	41450	41450	0
112	20231020	173400	703893350	41450	41450	41450	41450	0
113	20231020	173300	703893350	41450	41450	41450	41450	0
114	20231020	173200	703893350	41450	41450	41450	41450	0
115	20231020	173100	703893350	41450	41450	41450	41450	0
116	20231020	173000	703893350	41450	41450	41450	41450	0
117	20231020	172900	703893350	41450	41450	41450	41450	0
118	20231020	172800	703893350	41450	41450	41450	41450	0
119	20231020	172700	703893350	41450	41450	41450	41450	0
120	20231020	172600	703893350	41450	41450	41450	41450	0
121	20231020	172500	703893350	41450	41450	41450	41450	0
122	20231020	172400	703893350	41450	41450	41450	41450	573
123	20231020	172300	703893350	41450	41450	41450	41450	0
124	20231020	172200	703893350	41450	41450	41450	41450	0
125	20231020	172100	703893350	41450	41450	41450	41450	0
126	20231020	172000	703893350	41450	41450	41450	41450	0
127	20231020	171900	703893350	41450	41450	41450	41450	0
128	20231020	171800	703893350	41450	41450	41450	41450	0
129	20231020	171700	703893350	41450	41450	41450	41450	0
130	20231020	171600	703893350	41450	41450	41450	41450	0
131	20231020	171500	703893350	41450	41450	41450	41450	0
132	20231020	171400	703893350	41450	41450	41450	41450	0
133	20231020	171300	703893350	41450	41450	41450	41450	0
134	20231020	171200	703893350	41450	41450	41450	41450	0
135	20231020	171100	703893350	41450	41450	41450	41450	0
136	20231020	171000	703893350	41450	41450	41450	41450	0
137	20231020	170900	703893350	41450	41450	41450	41450	0
138	20231020	170800	703893350	41450	41450	41450	41450	0
139	20231020	170700	703893350	41450	41450	41450	41450	0
140	20231020	170600	703893350	41450	41450	41450	41450	0
141	20231020	170500	703893350	41450	41450	41450	41450	0
142	20231020	170400	703893350	41450	41450	41450	41450	0
143	20231020	170300	703893350	41450	41450	41450	41450	0
144	20231020	170200	703893350	41450	41450	41450	41450	0
145	20231020	170100	703893350	41450	41450	41450	41450	0
146	20231020	170000	703893350	41450	41450	41450	41450	0
147	20231020	165900	703893350	41450	41450	41450	41450	0
148	20231020	165800	703893350	41450	41450	41450	41450	0
149	20231020	165700	703893350	41450	41450	41450	41450	0
150	20231020	165600	703893350	41450	41450	41450	41450	0
151	20231020	165500	703893350	41450	41450	41450	41450	0
152	20231020	165400	703893350	41450	41450	41450	41450	573
153	20231020	165300	703893350	41450	41450	41450	41450	0
154	20231020	165200	703893350	41450	41450	41450	41450	0
155	20231020	165100	703893350	41450	41450	41450	41450	0
156	20231020	165000	703893350	41450	41450	41450	41450	0
157	20231020	164900	703893350	41450	41450	41450	41450	0
158	20231020	164800	703893350	41450	41450	41450	41450	0
159	20231020	164700	703893350	41450	41450	41450	41450	0
160	20231020	164600	703893350	41450	41450	41450	41450	0
161	20231020	164500	703893350	41450	41450	41450	41450	0
162	20231020	164400	703893350	41450	41450	41450	41450	0
163	20231020	164300	703893350	41450	41450	41450	41450	0
164	20231020	164200	703893350	41450	41450	41450	41450	0
165	20231020	164100	703893350	41450	41450	41450	41450	0
166	20231020	164000	703893350	41450	41450	41450	41450	0
167	20231020	163900	703893350	41450	41450	41450	41450	0
168	20231020	163800	703893350	41450	41450	41450	41450	0
169	20231020	163700	703893350	41450	41450	41450	41450	0
170	20231020	163600	703893350	41450	41450	41450	41450	0
171	20231020	163500	703893350	41450	41450	41450	41450	0
172	20231020	163400	703893350	41450	41450	41450	41450	0
173	20231020	163300	703893350	41450	41450	41450	41450	0
174	20231020	163200	703893350	41450	41450	41450	41450	0
175	20231020	163100	703893350	41450	41450	41450	41450	0
176	20231020	163000	703893350	41450	41450	41450	41450	0
177	20231020	162900	703893350	41450	41450	41450	41450	0
178	20231020	162800	703893350	41450	41450	41450	41450	0
179	20231020	162700	703893350	41450	41450	41450	41450	0
180	20231020	162600	703893350	41450	41450	41450	41450	0
181	20231020	162500	703893350	41450	41450	41450	41450	0
182	20231020	162400	703893350	41450	41450	41450	41450	573
183	20231020	162300	703893350	41450	41450	41450	41450	0
184	20231020	162200	703893350	41450	41450	41450	41450	0
185	20231020	162100	703893350	41450	41450	41450	41450	0
186	20231020	162000	703893350	41450	41450	41450	41450	0
187	20231020	161900	703893350	41450	41450	41450	41450	0
188	20231020	161800	703893350	41450	41450	41450	41450	0
189	20231020	161700	703893350	41450	41450	41450	41450	0
190	20231020	161600	703893350	41450	41450	41450	41450	0
191	20231020	161500	703893350	41450	41450	41450	41450	0
192	20231020	161400	703893350	41450	41450	41450	41450	0
193	20231020	161300	703893350	41450	41450	41450	41450	0
194	20231020	161200	703893350	41450	41450	41450	41450	0
195	20231020	161100	703893350	41450	41450	41450	41450	0
196	20231020	161000	703893350	41450	41450	41450	41450	0
197	20231020	160900	703893350	41450	41450	41450	41450	0
198	20231020	160800	703893350	41450	41450	41450	41450	0
199	20231020	160700	703893350	41450	41450	41450	41450	0
200	20231020	160600	703893350	41450	41450	41450	41450	0
201	20231020	160500	703893350	41450	41450	41450	41450	0
202	20231020	160400	703893350	41450	41450	41450	41450	0
203	20231020	160300	703893350	41450	41450	41450	41450	0
204	20231020	160200	703893350	41450	41450	41450	41450	0
205	20231020	160100	703893350	41450	41450	41450	41450	0
206	20231020	160000	703893350	41450	41450	41450	41450	0
207	20231020	155900	703893350	41450	41450	41450	41450	0
208	20231020	155800	703893350	41450	41450	41450	41450	0
209	20231020	155700	703893350	41450	41450	41450	41450	0
210	20231020	155600	703893350	41450	41450	41450	41450	0
211	20231020	155500	703893350	41450	41450	41450	41450	0
212	20231020	155400	703893350	41450	41450	41450	41450	573
213	20231020	155300	703893350	41450	41450	41450	41450	0
214	20231020	155200	703893350	41450	41450	41450	41450	0
215	20231020	155100	703893350	41450	41450	41450	41450	0
216	20231020	155000	703893350	41450	41450	41450	41450	0
217	20231020	154900	703893350	41450	41450	41450	41450	0
218	20231020	154800	703893350	41450	41450	41450	41450	0
219	20231020	154700	703893350	41450	41450	41450	41450	0
220	20231020	154600	703893350	41450	41450	41450	41450	0
221	20231020	154500	703893350	41450	41450	41450	41450	0
222	20231020	154400	703893350	41450	41450	41450	41450	0
223	20231020	154300	703893350	41450	41450	41450	41450	0
224	20231020	154200	703893350	41450	41450	41450	41450	0
225	20231020	154100	703893350	41450	41450	41450	41450	0
226	20231020	154000	703893350	41450	41450	41450	41450	0
227	20231020	153900	703893350	41450	41450	41450	41450	0
228	20231020	153800	703893350	41450	41450	41450	41450	0
229	20231020	153700	703893350	41450	41450	41450	41450	0
230	20231020	153600	703893350	41450	41450	41450	41450	0
231	20231020	153500	703893350	41450	41450	41450	41450	0
232	20231020	153400	703893350	41450	41450	41450	41450	0
233	20231020	153300	703893350	41450	41450	41450	41450	0
234	20231020	153200	703893350	41450	41450	41450	41450	0
235	20231020	153100	703893350	41450	41450	41450	41450	0
236	20231020	153000	703893350	41450	41450	41450	41450	573
237	20231020	152900	680142500	41850	41850	41850	41850	0
238	20231020	152800	680142500	41850	41850	41850	41850	0
239	20231020	152700	680142500	41850	41850	41850	41850	0
240	20231020	152600	680142500	41850	41850	41850	41850	0
241	20231020	152500	680142500	41850	41850	41850	41850	0
242	20231020	152400	680142500	41850	41850	41850	41850	0
243	20231020	152300	680142500	41850	41850	41850	41850	0
244	20231020	152200	680142500	41850	41850	41850	41850	0
245	20231020	152100	680142500	41850	41850	41850	41850	0
246	20231020	152000	680142500	41850	41850	41850	41850	0
247	20231020	151900	680142500	41850	41850	41850	41700	51
248	20231020	151800	678011650	41850	41750	41850	41750	24
249	20231020	151700	677008450	41750	41750	41750	41750	31
250	20231020	151600	675714200	41700	41750	41750	41700	23
251	20231020	151500	674754900	41750	41750	41750	41700	18
252	20231020	151400	674003700	41700	41650	41700	41650	56
253	20231020	151300	671671000	41650	41650	41650	41650	12
254	20231020	151200	671171200	41650	41700	41700	41600	72
255	20231020	151100	668174050	41700	41750	41750	41700	125
256	20231020	151000	662960600	41750	41750	41750	41700	25
257	20231020	150900	661916900	41750	41700	41750	41700	130
258	20231020	150800	656495400	41700	41700	41700	41700	5
259	20231020	150700	656286900	41700	41700	41700	41700	22
260	20231020	150600	655369500	41700	41700	41700	41700	7
261	20231020	150500	655077600	41650	41650	41650	41650	26
262	20231020	150400	653994700	41650	41650	41650	41650	19
263	20231020	150300	653203350	41650	41650	41650	41650	9
264	20231020	150200	652828500	41650	41650	41650	41650	24
265	20231020	150100	651828900	41650	41650	41650	41650	13
266	20231020	150000	651287450	41650	41650	41650	41650	39
267	20231020	145900	649663100	41700	41700	41700	41700	11
268	20231020	145800	649204400	41700	41650	41700	41650	31
269	20231020	145700	647912950	41650	41650	41650	41650	24
270	20231020	145600	646913350	41650	41700	41750	41650	79
271	20231020	145500	643619450	41750	41500	41750	41500	253
272	20231020	145400	633097950	41450	41500	41500	41450	25
273	20231020	145300	632061000	41500	41500	41500	41500	12
274	20231020	145200	631563000	41500	41500	41500	41500	5
275	20231020	145100	631355500	41400	41450	41550	41400	100
276	20231020	145000	627214400	41450	41500	41500	41450	21
277	20231020	144900	626343300	41500	41600	41600	41450	141
278	20231020	144800	620493700	41600	41600	41600	41600	12
279	20231020	144700	619994500	41550	41550	41550	41550	51
280	20231020	144600	617875450	41450	41650	41650	41450	115
281	20231020	144500	613098750	41600	41600	41600	41600	26
282	20231020	144400	612017150	41550	41550	41550	41550	66
283	20231020	144300	609274850	41550	41600	41600	41450	319
284	20231020	144200	596029500	41600	41650	41650	41600	12
285	20231020	144100	595530100	41650	41650	41650	41500	155
286	20231020	144000	589082500	41650	41700	41700	41500	220
287	20231020	143900	579926150	41700	41700	41700	41700	9
288	20231020	143800	579550850	41700	41750	41750	41650	36
289	20231020	143700	578049350	41750	41750	41750	41650	26
290	20231020	143600	576965000	41750	41750	41750	41700	63
291	20231020	143500	574336900	41750	41750	41750	41750	4
292	20231020	143400	574169900	41750	41750	41750	41750	9
293	20231020	143300	573794150	41750	41750	41750	41750	47
294	20231020	143200	571831900	41750	41750	41750	41750	30
295	20231020	143100	570579400	41700	41800	41800	41700	100
296	20231020	143000	566406600	41800	41800	41800	41800	9
297	20231020	142900	566030400	41800	41800	41800	41750	132
298	20231020	142800	560517300	41800	41800	41800	41800	11
299	20231020	142700	560057500	41750	41800	41800	41750	44
300	20231020	142600	558218700	41800	41800	41800	41800	5
301	20231020	142500	558009700	41800	41850	41850	41800	29
302	20231020	142400	556797450	41850	41800	41850	41800	20
303	20231020	142300	555961200	41800	41800	41800	41800	13
304	20231020	142200	555417800	41750	41950	41950	41750	182
305	20231020	142100	547804250	41900	41900	41900	41900	14
306	20231020	142000	547217650	41850	41900	41900	41800	210
307	20231020	141900	538433350	42000	41950	42000	41950	52
308	20231020	141800	536251900	41950	41950	41950	41950	29
309	20231020	141700	535035350	41950	41950	41950	41950	4
310	20231020	141600	534867550	41900	41900	41950	41900	32
311	20231020	141500	533526500	41900	41900	41900	41900	10
312	20231020	141400	533107500	41900	41900	41900	41900	6
313	20231020	141300	532856100	41900	41900	41900	41900	32
314	20231020	141200	531515300	41900	41900	41900	41850	15
315	20231020	141100	530887250	41900	41900	41900	41900	62
316	20231020	141000	528289450	41900	41950	41950	41900	50
317	20231020	140900	526193250	42000	42000	42000	42000	6
318	20231020	140800	525941250	41950	42000	42000	41950	59
319	20231020	140700	523463300	42000	42000	42000	42000	8
320	20231020	140600	523127300	42000	41950	42000	41950	21
321	20231020	140500	522246050	41950	41950	41950	41950	16
322	20231020	140400	521574850	41950	41900	41950	41900	8
323	20231020	140300	521239350	41900	41950	41950	41900	41
324	20231020	140200	519521150	42000	42000	42000	42000	5
325	20231020	140100	519311150	41950	41950	41950	41950	24
326	20231020	140000	518304350	42000	42000	42000	42000	35
327	20231020	135900	516834350	42000	42000	42000	42000	2
328	20231020	135800	516750350	41950	42000	42000	41950	78
329	20231020	135700	513476750	42000	42000	42000	42000	1
330	20231020	135600	513434750	41900	42000	42000	41900	214
331	20231020	135500	504461700	42050	42050	42050	42000	79
332	20231020	135400	501142900	42000	42050	42050	42000	42
333	20231020	135300	499378850	42050	42050	42050	42050	9
334	20231020	135200	499000400	42050	42050	42050	42050	31
335	20231020	135100	497696850	42050	42050	42050	42050	6
336	20231020	135000	497444550	42050	42050	42050	42050	36
337	20231020	134900	495930750	42000	42050	42050	42000	8
338	20231020	134800	495594450	42050	42050	42050	42050	5
339	20231020	134700	495384200	42000	42050	42050	42000	41
340	20231020	134600	493660400	42050	42050	42050	42050	4
341	20231020	134500	493492200	42050	42050	42050	42050	36
342	20231020	134400	491978400	42050	42050	42050	42050	6
343	20231020	134300	491726100	42050	41950	42050	41950	75
344	20231020	134200	488578250	42000	42000	42050	42000	117
345	20231020	134100	483662650	42050	42050	42050	42050	7
346	20231020	134000	483368300	42050	42050	42050	42050	5
347	20231020	133900	483158050	42000	42050	42050	42000	42
348	20231020	133800	481392200	42050	42050	42050	42050	0
349	20231020	133700	481392200	42050	42000	42050	42000	69
350	20231020	133600	478491300	42050	42050	42050	42000	18
351	20231020	133500	477734950	42050	42000	42050	42000	8
352	20231020	133400	477398650	42000	42000	42000	42000	47
353	20231020	133300	475424650	42050	42050	42050	42050	5
354	20231020	133200	475214400	42000	42050	42050	42000	51
355	20231020	133100	473070850	42000	42000	42000	42000	0
356	20231020	133000	473070850	42000	42000	42000	41950	71
357	20231020	132900	470089050	42050	42100	42100	42050	76
358	20231020	132800	466891450	42100	42050	42100	42000	8
359	20231020	132700	466554800	42050	42050	42050	42050	56
360	20231020	132600	464200000	42050	42050	42050	42050	25
361	20231020	132500	463148750	42000	41950	42000	41950	61
362	20231020	132400	460586800	42000	42000	42000	42000	41
363	20231020	132300	458864800	41950	41950	41950	41950	48
364	20231020	132200	456851200	41950	41950	41950	41950	1
365	20231020	132100	456809250	41950	41950	41950	41950	55
366	20231020	132000	454502000	41950	41950	41950	41950	1
367	20231020	131900	454460050	41850	41850	41850	41850	0
368	20231020	131800	454460050	41850	41850	41850	41850	0
369	20231020	131700	454460050	41850	41850	41850	41850	1
370	20231020	131600	454418200	41900	41950	41950	41900	31
371	20231020	131500	453119250	41950	41950	41950	41950	6
372	20231020	131400	452867550	41900	41900	41900	41900	12
373	20231020	131300	452364750	41900	41900	41900	41850	49
374	20231020	131200	450312400	41900	41900	41900	41900	1
375	20231020	131100	450270500	41950	41900	41950	41900	42
376	20231020	131000	448510450	41900	41950	41950	41900	23
377	20231020	130900	447546600	41950	41950	41950	41950	1
378	20231020	130800	447504650	41950	41850	41950	41850	39
379	20231020	130700	445871550	41850	41850	41850	41850	0
380	20231020	130600	445871550	41850	41900	41900	41850	15
381	20231020	130500	445243750	41900	41900	41900	41850	148
382	20231020	130400	439046800	41950	41950	41950	41950	1
383	20231020	130300	439004850	41900	41900	41900	41900	39
384	20231020	130200	437370750	41900	41900	41900	41900	17
385	20231020	130100	436658450	41900	41900	41900	41900	0
386	20231020	130000	436658450	41900	41900	41900	41900	24
387	20231020	125900	435652850	41900	41900	41900	41900	1
388	20231020	125800	435610950	41900	41850	41900	41850	6
389	20231020	125700	435359800	41900	41900	41900	41900	1
390	20231020	125600	435317900	41850	41850	41850	41850	12
391	20231020	125500	434815700	41850	41850	41850	41850	70
392	20231020	125400	431886200	41850	41850	41850	41850	38
393	20231020	125300	430295900	41900	41900	41900	41900	2
394	20231020	125200	430212100	41900	41900	41900	41900	55
395	20231020	125100	427907600	41900	41850	41900	41850	88
396	20231020	125000	424224750	41800	41800	41800	41800	76
397	20231020	124900	421047950	41800	41800	41800	41800	0
398	20231020	124800	421047950	41800	41800	41800	41800	1
399	20231020	124700	421006150	41800	41800	41800	41800	31
400	20231020	124600	419710350	41800	41800	41800	41800	1
401	20231020	124500	419668550	41800	41800	41800	41800	1
402	20231020	124400	419626750	41750	41750	41750	41750	52
403	20231020	124300	417455750	41700	41700	41700	41700	36
404	20231020	124200	415954550	41750	41750	41750	41750	34
405	20231020	124100	414535050	41750	41750	41750	41750	2
406	20231020	124000	414451550	41750	41750	41750	41750	1
407	20231020	123900	414409800	41700	41700	41750	41700	39
408	20231020	123800	412782100	41700	41700	41700	41700	0
409	20231020	123700	412782100	41700	41700	41700	41700	0
410	20231020	123600	412782100	41700	41700	41700	41700	14
411	20231020	123500	412198300	41700	41700	41700	41700	1
412	20231020	123400	412156600	41700	41700	41700	41700	71
413	20231020	123300	409195900	41750	41750	41750	41750	1
414	20231020	123200	409154150	41750	41750	41800	41700	37
415	20231020	123100	407610700	41750	41750	41750	41750	79
416	20231020	123000	404312450	41800	41800	41800	41800	1
417	20231020	122900	404270650	41800	41750	41800	41750	50
418	20231020	122800	402182950	41750	41750	41750	41750	0
419	20231020	122700	402182950	41750	41750	41750	41750	2
420	20231020	122600	402099450	41750	41750	41750	41750	33
421	20231020	122500	400721700	41700	41700	41700	41700	0
422	20231020	122400	400721700	41700	41700	41700	41700	0
423	20231020	122300	400721700	41700	41700	41700	41700	24
424	20231020	122200	399720900	41700	41700	41700	41700	1
425	20231020	122100	399679200	41700	41700	41700	41700	47
426	20231020	122000	397719300	41750	41750	41750	41750	2
427	20231020	121900	397635800	41750	41700	41750	41700	48
428	20231020	121800	395634100	41700	41700	41700	41700	0
429	20231020	121700	395634100	41700	41700	41700	41700	0
430	20231020	121600	395634100	41700	41750	41750	41700	48
431	20231020	121500	393630550	41750	41750	41750	41750	0
432	20231020	121400	393630550	41750	41750	41750	41750	14
433	20231020	121300	393046050	41750	41700	41750	41700	103
434	20231020	121200	388748150	41750	41750	41750	41750	1
435	20231020	121100	388706400	41750	41750	41750	41750	1
436	20231020	121000	388664650	41700	41700	41700	41700	36
437	20231020	120900	387163450	41700	41700	41700	41700	2
438	20231020	120800	387080050	41700	41750	41750	41700	35
439	20231020	120700	385620500	41750	41750	41750	41750	0
440	20231020	120600	385620500	41750	41700	41750	41700	48
441	20231020	120500	383618050	41700	41700	41800	41700	170
442	20231020	120400	376523800	41700	41700	41700	41700	2
443	20231020	120300	376440400	41700	41650	41700	41650	57
444	20231020	120200	374065900	41650	41650	41650	41650	30
445	20231020	120100	372816400	41650	41650	41650	41650	1
446	20231020	120000	372774750	41650	41650	41650	41650	41
447	20231020	115900	371067100	41650	41650	41650	41650	0
448	20231020	115800	371067100	41650	41600	41650	41600	2
449	20231020	115700	370983850	41600	41600	41600	41600	49
450	20231020	115600	368945450	41600	41600	41600	41600	30
451	20231020	115500	367697450	41650	41650	41650	41600	33
452	20231020	115400	366323050	41600	41600	41650	41600	52
453	20231020	115300	364157600	41600	41400	41750	41400	823
454	20231020	115200	329964300	41400	41400	41400	41400	33
455	20231020	115100	328598100	41400	41400	41400	41400	1
456	20231020	115000	328556700	41400	41400	41400	41400	23
457	20231020	114900	327604500	41400	41400	41400	41400	37
458	20231020	114800	326072700	41400	41400	41400	41400	0
459	20231020	114700	326072700	41400	41400	41400	41400	28
460	20231020	114600	324913500	41400	41400	41400	41400	0
461	20231020	114500	324913500	41400	41350	41400	41300	103
462	20231020	114400	320654000	41350	41350	41350	41350	31
463	20231020	114300	319372150	41350	41350	41350	41350	1
464	20231020	114200	319330800	41350	41350	41350	41350	0
465	20231020	114100	319330800	41350	41350	41350	41350	30
466	20231020	114000	318090300	41350	41350	41350	41350	0
467	20231020	113900	318090300	41350	41350	41350	41350	32
468	20231020	113800	316767100	41300	41350	41350	41300	95
469	20231020	113700	312839100	41400	41400	41400	41400	0
470	20231020	113600	312839100	41400	41350	41400	41350	132
471	20231020	113500	307379450	41350	41350	41350	41350	0
472	20231020	113400	307379450	41350	41350	41350	41300	40
473	20231020	113300	305725700	41350	41350	41350	41350	0
474	20231020	113200	305725700	41350	41350	41350	41350	9
475	20231020	113100	305353550	41350	41350	41350	41350	25
476	20231020	113000	304319800	41350	41350	41350	41350	1
477	20231020	112900	304278450	41350	41350	41350	41350	1
478	20231020	112800	304237100	41300	41350	41350	41300	37
479	20231020	112700	302707350	41300	41350	41350	41300	92
480	20231020	112600	298903400	41400	41400	41400	41400	28
481	20231020	112500	297744200	41400	41400	41400	41400	0
482	20231020	112400	297744200	41400	41400	41400	41400	2
483	20231020	112300	297661400	41400	41400	41400	41400	33
484	20231020	112200	296295200	41400	41350	41400	41350	210
485	20231020	112100	287611500	41400	41400	41400	41400	0
486	20231020	112000	287611500	41400	41400	41400	41400	27
487	20231020	111900	286493700	41400	41400	41400	41400	0
488	20231020	111800	286493700	41400	41400	41400	41400	32
489	20231020	111700	285168900	41350	41400	41400	41350	30
490	20231020	111600	283927100	41400	41400	41400	41400	3
491	20231020	111500	283802900	41350	41400	41400	41350	40
492	20231020	111400	282147450	41400	41400	41400	41400	0
493	20231020	111300	282147450	41400	41400	41400	41400	34
494	20231020	111200	280739850	41400	41400	41400	41400	0
495	20231020	111100	280739850	41400	41400	41400	41400	2
496	20231020	111000	280657050	41400	41400	41400	41400	26
497	20231020	110900	279580650	41400	41400	41400	41400	2
498	20231020	110800	279497850	41400	41400	41400	41400	22
499	20231020	110700	278587050	41400	41400	41400	41400	31
500	20231020	110600	277303650	41400	41400	41400	41400	0
501	20231020	110500	277303650	41400	41400	41400	41400	29
502	20231020	110400	276103050	41400	41400	41400	41400	1
503	20231020	110300	276061650	41400	41400	41400	41400	1
504	20231020	110200	276020250	41350	41350	41350	41350	206
505	20231020	110100	267502150	41350	41350	41350	41350	0
506	20231020	110000	267502150	41350	41350	41350	41350	0
507	20231020	105900	267502150	41350	41350	41350	41350	31
508	20231020	105800	266220300	41350	41350	41350	41350	0
509	20231020	105700	266220300	41350	41350	41350	41350	174
510	20231020	105600	259025400	41350	41350	41350	41350	54
511	20231020	105500	256792500	41350	41350	41350	41300	215
512	20231020	105400	247902300	41350	41350	41350	41350	27
513	20231020	105300	246785850	41300	41300	41300	41300	148
514	20231020	105200	240673450	41250	41300	41300	41250	37
515	20231020	105100	239145600	41300	41350	41350	41300	130
516	20231020	105000	233774950	41400	41400	41400	41400	5
517	20231020	104900	233567950	41400	41300	41400	41300	258
518	20231020	104800	222902350	41300	41300	41300	41300	1
519	20231020	104700	222861050	41250	41300	41300	41250	9
520	20231020	104600	222489750	41250	41300	41300	41250	35
521	20231020	104500	221044450	41300	41300	41300	41300	0
522	20231020	104400	221044450	41300	41300	41300	41300	1
523	20231020	104300	221003150	41250	41350	41350	41250	104
524	20231020	104200	216708500	41400	41400	41400	41400	0
525	20231020	104100	216708500	41400	41400	41400	41400	36
526	20231020	104000	215218100	41350	41400	41400	41350	71
527	20231020	103900	212280350	41450	41400	41450	41400	40
528	20231020	103800	210623800	41350	41350	41350	41350	151
529	20231020	103700	204379950	41300	41300	41300	41300	1
530	20231020	103600	204338650	41350	41350	41350	41350	36
531	20231020	103500	202850050	41350	41350	41350	41350	0
532	20231020	103400	202850050	41350	41350	41350	41350	2
533	20231020	103300	202767350	41350	41400	41400	41350	44
534	20231020	103200	200947900	41400	41400	41400	41400	6
535	20231020	103100	200699500	41400	41400	41400	41400	75
536	20231020	103000	197594500	41400	41400	41400	41400	0
537	20231020	102900	197594500	41400	41350	41400	41350	75
538	20231020	102800	194489550	41350	41300	41350	41300	235
539	20231020	102700	184782750	41250	41300	41300	41250	96
540	20231020	102600	180819000	41350	41350	41350	41350	2
541	20231020	102500	180736300	41300	41200	41300	41200	208
542	20231020	102400	172165450	41150	41200	41200	41150	11
543	20231020	102300	171712400	41200	41250	41250	41200	157
544	20231020	102200	165240100	41200	41200	41200	41200	20
545	20231020	102100	164416100	41200	41200	41200	41200	1
546	20231020	102000	164374900	41200	41150	41200	41150	11
547	20231020	101900	163921750	41150	41200	41200	41150	58
548	20231020	101800	161533100	41250	41250	41250	41250	0
549	20231020	101700	161533100	41250	41150	41250	41150	38
550	20231020	101600	159967400	41150	41150	41150	41150	0
551	20231020	101500	159967400	41150	41150	41150	41150	32
552	20231020	101400	158650600	41100	41100	41100	41100	0
553	20231020	101300	158650600	41100	41150	41200	41100	392
554	20231020	101200	142502900	41100	41100	41100	41100	44
555	20231020	101100	140694500	41100	41100	41100	41100	0
556	20231020	101000	140694500	41100	41100	41100	41100	2
557	20231020	100900	140612300	41100	41100	41100	41100	2
558	20231020	100800	140530100	41100	41050	41100	41000	199
559	20231020	100700	132362700	41050	41050	41050	41050	0
560	20231020	100600	132362700	41050	41200	41200	41050	477
561	20231020	100500	112716600	41200	41200	41200	41200	30
562	20231020	100400	111480600	41200	41150	41250	41150	140
563	20231020	100300	105713600	41150	41050	41150	41050	89
564	20231020	100200	102052800	41100	41100	41100	41100	12
565	20231020	100100	101559600	41100	41150	41150	41100	125
566	20231020	100000	96416800	41100	41200	41200	41100	12
567	20231020	095900	95923500	41100	41150	41150	41100	39
568	20231020	095800	94320550	41050	41050	41050	41050	25
569	20231020	095700	93294300	41050	41050	41050	41050	2
570	20231020	095600	93212200	41050	41050	41050	41050	12
571	20231020	095500	92719600	41050	41050	41050	41050	1
572	20231020	095400	92678550	41050	41050	41050	41050	0
573	20231020	095300	92678550	41050	41050	41050	41050	1
574	20231020	095200	92637500	41050	41000	41050	41000	31
575	20231020	095100	91366450	41000	41000	41000	41000	0
576	20231020	095000	91366450	41000	41000	41000	41000	0
577	20231020	094900	91366450	41000	41000	41000	41000	33
578	20231020	094800	90013450	41000	41000	41000	41000	13
579	20231020	094700	89480450	41050	41050	41050	41050	0
580	20231020	094600	89480450	41050	41050	41050	41050	2
581	20231020	094500	89398350	41050	41050	41050	41050	6
582	20231020	094400	89152050	41050	41050	41050	41050	119
583	20231020	094300	84267100	41100	41100	41100	41100	2
584	20231020	094200	84184900	41050	41050	41050	41050	0
585	20231020	094100	84184900	41050	41050	41050	41050	0
586	20231020	094000	84184900	41050	41050	41050	41050	120
587	20231020	093900	79258900	41050	41000	41050	41000	13
588	20231020	093800	78725750	41000	41000	41000	41000	0
589	20231020	093700	78725750	41000	41000	41000	41000	50
590	20231020	093600	76675750	41000	41000	41000	41000	11
591	20231020	093500	76224750	41050	41050	41050	41050	1
592	20231020	093400	76183700	41050	41050	41050	41050	2
593	20231020	093300	76101600	41000	41000	41000	40900	226
594	20231020	093200	66845400	41000	41100	41100	41000	343
595	20231020	093100	52777500	41100	41100	41100	41100	0
596	20231020	093000	52777500	41100	41100	41100	41100	0
597	20231020	092900	52777500	41100	41100	41100	41100	0
598	20231020	092800	52777500	41100	41100	41100	41100	37
599	20231020	092700	51256800	41100	41150	41150	41100	43
600	20231020	092600	49489100	41150	41150	41150	41150	27
601	20231020	092500	48378050	41150	41150	41150	41150	0
602	20231020	092400	48378050	41150	41150	41150	41150	12
603	20231020	092300	47884250	41150	41150	41150	41150	1
604	20231020	092200	47843100	41100	41100	41100	41100	0
605	20231020	092100	47843100	41100	41100	41100	41100	0
606	20231020	092000	47843100	41100	41150	41150	41050	149
607	20231020	091900	41721900	41150	41150	41150	41150	129
608	20231020	091800	36413550	41200	41200	41200	41200	0
609	20231020	091700	36413550	41200	41200	41200	41200	20
610	20231020	091600	35589550	41200	41250	41250	41200	120
611	20231020	091500	30641000	41400	41300	41400	41300	62
612	20231020	091400	28078100	41200	41200	41200	41200	0
613	20231020	091300	28078100	41200	41200	41200	41200	0
614	20231020	091200	28078100	41200	41200	41200	41200	1
615	20231020	091100	28036900	41200	41200	41200	41200	35
616	20231020	091000	26594900	41250	41350	41350	41150	121
617	20231020	090900	21599850	41350	41400	41400	41350	13
618	20231020	090800	21062200	41400	41400	41400	41400	91
619	20231020	090700	17294800	41450	41450	41450	41450	50
620	20231020	090600	15222300	41500	41500	41500	41500	0
621	20231020	090500	15222300	41500	41500	41500	41500	0
622	20231020	090400	15222300	41500	41500	41500	41500	0
623	20231020	090300	15222300	41500	41500	41500	41500	12
624	20231020	090200	14724300	41500	41450	41500	41450	14
625	20231020	090100	14143550	41450	41750	41750	41450	244
626	20231020	090000	3972450	41750	41850	41850	41750	95