KissMeData/057050/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192700	588097250	41650	41650	41650	41650	862
3	20231025	192600	588097250	41650	41650	41650	41650	0
4	20231025	192500	588097250	41650	41650	41650	41650	0
5	20231025	192400	588097250	41650	41650	41650	41650	0
6	20231025	192300	588097250	41650	41650	41650	41650	0
7	20231025	192200	588097250	41650	41650	41650	41650	0
8	20231025	192100	588097250	41650	41650	41650	41650	0
9	20231025	192000	588097250	41650	41650	41650	41650	0
10	20231025	191900	588097250	41650	41650	41650	41650	0
11	20231025	191800	588097250	41650	41650	41650	41650	0
12	20231025	191700	588097250	41650	41650	41650	41650	0
13	20231025	191600	588097250	41650	41650	41650	41650	0
14	20231025	191500	588097250	41650	41650	41650	41650	0
15	20231025	191400	588097250	41650	41650	41650	41650	0
16	20231025	191300	588097250	41650	41650	41650	41650	0
17	20231025	191200	588097250	41650	41650	41650	41650	0
18	20231025	191100	588097250	41650	41650	41650	41650	0
19	20231025	191000	588097250	41650	41650	41650	41650	0
20	20231025	190900	588097250	41650	41650	41650	41650	0
21	20231025	190800	588097250	41650	41650	41650	41650	0
22	20231025	190700	588097250	41650	41650	41650	41650	0
23	20231025	190600	588097250	41650	41650	41650	41650	0
24	20231025	190500	588097250	41650	41650	41650	41650	0
25	20231025	190400	588097250	41650	41650	41650	41650	0
26	20231025	190300	588097250	41650	41650	41650	41650	0
27	20231025	190200	588097250	41650	41650	41650	41650	0
28	20231025	190100	588097250	41650	41650	41650	41650	0
29	20231025	190000	588097250	41650	41650	41650	41650	0
30	20231025	185900	588097250	41650	41650	41650	41650	0
31	20231025	185800	588097250	41650	41650	41650	41650	0
32	20231025	185700	588097250	41650	41650	41650	41650	862
33	20231025	185600	588097250	41650	41650	41650	41650	0
34	20231025	185500	588097250	41650	41650	41650	41650	0
35	20231025	185400	588097250	41650	41650	41650	41650	0
36	20231025	185300	588097250	41650	41650	41650	41650	0
37	20231025	185200	588097250	41650	41650	41650	41650	0
38	20231025	185100	588097250	41650	41650	41650	41650	0
39	20231025	185000	588097250	41650	41650	41650	41650	0
40	20231025	184900	588097250	41650	41650	41650	41650	0
41	20231025	184800	588097250	41650	41650	41650	41650	0
42	20231025	184700	588097250	41650	41650	41650	41650	0
43	20231025	184600	588097250	41650	41650	41650	41650	0
44	20231025	184500	588097250	41650	41650	41650	41650	0
45	20231025	184400	588097250	41650	41650	41650	41650	0
46	20231025	184300	588097250	41650	41650	41650	41650	0
47	20231025	184200	588097250	41650	41650	41650	41650	0
48	20231025	184100	588097250	41650	41650	41650	41650	0
49	20231025	184000	588097250	41650	41650	41650	41650	0
50	20231025	183900	588097250	41650	41650	41650	41650	0
51	20231025	183800	588097250	41650	41650	41650	41650	0
52	20231025	183700	588097250	41650	41650	41650	41650	0
53	20231025	183600	588097250	41650	41650	41650	41650	0
54	20231025	183500	588097250	41650	41650	41650	41650	0
55	20231025	183400	588097250	41650	41650	41650	41650	0
56	20231025	183300	588097250	41650	41650	41650	41650	0
57	20231025	183200	588097250	41650	41650	41650	41650	0
58	20231025	183100	588097250	41650	41650	41650	41650	0
59	20231025	183000	588097250	41650	41650	41650	41650	0
60	20231025	182900	588097250	41650	41650	41650	41650	0
61	20231025	182800	588097250	41650	41650	41650	41650	0
62	20231025	182700	588097250	41650	41650	41650	41650	862
63	20231025	182600	588097250	41650	41650	41650	41650	0
64	20231025	182500	588097250	41650	41650	41650	41650	0
65	20231025	182400	588097250	41650	41650	41650	41650	0
66	20231025	182300	588097250	41650	41650	41650	41650	0
67	20231025	182200	588097250	41650	41650	41650	41650	0
68	20231025	182100	588097250	41650	41650	41650	41650	0
69	20231025	182000	588097250	41650	41650	41650	41650	0
70	20231025	181900	588097250	41650	41650	41650	41650	0
71	20231025	181800	588097250	41650	41650	41650	41650	0
72	20231025	181700	588097250	41650	41650	41650	41650	0
73	20231025	181600	588097250	41650	41650	41650	41650	0
74	20231025	181500	588097250	41650	41650	41650	41650	0
75	20231025	181400	588097250	41650	41650	41650	41650	0
76	20231025	181300	588097250	41650	41650	41650	41650	0
77	20231025	181200	588097250	41650	41650	41650	41650	0
78	20231025	181100	588097250	41650	41650	41650	41650	0
79	20231025	181000	588097250	41650	41650	41650	41650	0
80	20231025	180900	588097250	41650	41650	41650	41650	0
81	20231025	180800	588097250	41650	41650	41650	41650	0
82	20231025	180700	588097250	41650	41650	41650	41650	0
83	20231025	180600	588097250	41650	41650	41650	41650	0
84	20231025	180500	588097250	41650	41650	41650	41650	0
85	20231025	180400	588097250	41650	41650	41650	41650	0
86	20231025	180300	588097250	41650	41650	41650	41650	0
87	20231025	180200	588097250	41650	41650	41650	41650	0
88	20231025	180100	588097250	41650	41650	41650	41650	0
89	20231025	180000	588097250	41650	41650	41650	41650	0
90	20231025	175900	588097250	41650	41650	41650	41650	0
91	20231025	175800	588097250	41650	41650	41650	41650	0
92	20231025	175700	588097250	41650	41650	41650	41650	862
93	20231025	175600	588097250	41650	41650	41650	41650	0
94	20231025	175500	588097250	41650	41650	41650	41650	0
95	20231025	175400	588097250	41650	41650	41650	41650	0
96	20231025	175300	588097250	41650	41650	41650	41650	0
97	20231025	175200	588097250	41650	41650	41650	41650	0
98	20231025	175100	588097250	41650	41650	41650	41650	0
99	20231025	175000	588097250	41650	41650	41650	41650	0
100	20231025	174900	588097250	41650	41650	41650	41650	0
101	20231025	174800	588097250	41650	41650	41650	41650	0
102	20231025	174700	588097250	41650	41650	41650	41650	0
103	20231025	174600	588097250	41650	41650	41650	41650	0
104	20231025	174500	588097250	41650	41650	41650	41650	0
105	20231025	174400	588097250	41650	41650	41650	41650	0
106	20231025	174300	588097250	41650	41650	41650	41650	0
107	20231025	174200	588097250	41650	41650	41650	41650	0
108	20231025	174100	588097250	41650	41650	41650	41650	0
109	20231025	174000	588097250	41650	41650	41650	41650	0
110	20231025	173900	588097250	41650	41650	41650	41650	0
111	20231025	173800	588097250	41650	41650	41650	41650	0
112	20231025	173700	588097250	41650	41650	41650	41650	0
113	20231025	173600	588097250	41650	41650	41650	41650	0
114	20231025	173500	588097250	41650	41650	41650	41650	0
115	20231025	173400	588097250	41650	41650	41650	41650	0
116	20231025	173300	588097250	41650	41650	41650	41650	0
117	20231025	173200	588097250	41650	41650	41650	41650	0
118	20231025	173100	588097250	41650	41650	41650	41650	0
119	20231025	173000	588097250	41650	41650	41650	41650	0
120	20231025	172900	588097250	41650	41650	41650	41650	0
121	20231025	172800	588097250	41650	41650	41650	41650	0
122	20231025	172700	588097250	41650	41650	41650	41650	862
123	20231025	172600	588097250	41650	41650	41650	41650	0
124	20231025	172500	588097250	41650	41650	41650	41650	0
125	20231025	172400	588097250	41650	41650	41650	41650	0
126	20231025	172300	588097250	41650	41650	41650	41650	0
127	20231025	172200	588097250	41650	41650	41650	41650	0
128	20231025	172100	588097250	41650	41650	41650	41650	0
129	20231025	172000	588097250	41650	41650	41650	41650	0
130	20231025	171900	588097250	41650	41650	41650	41650	0
131	20231025	171800	588097250	41650	41650	41650	41650	0
132	20231025	171700	588097250	41650	41650	41650	41650	0
133	20231025	171600	588097250	41650	41650	41650	41650	0
134	20231025	171500	588097250	41650	41650	41650	41650	0
135	20231025	171400	588097250	41650	41650	41650	41650	0
136	20231025	171300	588097250	41650	41650	41650	41650	0
137	20231025	171200	588097250	41650	41650	41650	41650	0
138	20231025	171100	588097250	41650	41650	41650	41650	0
139	20231025	171000	588097250	41650	41650	41650	41650	0
140	20231025	170900	588097250	41650	41650	41650	41650	0
141	20231025	170800	588097250	41650	41650	41650	41650	0
142	20231025	170700	588097250	41650	41650	41650	41650	0
143	20231025	170600	588097250	41650	41650	41650	41650	0
144	20231025	170500	588097250	41650	41650	41650	41650	0
145	20231025	170400	588097250	41650	41650	41650	41650	0
146	20231025	170300	588097250	41650	41650	41650	41650	0
147	20231025	170200	588097250	41650	41650	41650	41650	0
148	20231025	170100	588097250	41650	41650	41650	41650	0
149	20231025	170000	588097250	41650	41650	41650	41650	0
150	20231025	165900	588097250	41650	41650	41650	41650	0
151	20231025	165800	588097250	41650	41650	41650	41650	0
152	20231025	165700	588097250	41650	41650	41650	41650	862
153	20231025	165600	588097250	41650	41650	41650	41650	0
154	20231025	165500	588097250	41650	41650	41650	41650	0
155	20231025	165400	588097250	41650	41650	41650	41650	0
156	20231025	165300	588097250	41650	41650	41650	41650	0
157	20231025	165200	588097250	41650	41650	41650	41650	0
158	20231025	165100	588097250	41650	41650	41650	41650	0
159	20231025	165000	588097250	41650	41650	41650	41650	0
160	20231025	164900	588097250	41650	41650	41650	41650	0
161	20231025	164800	588097250	41650	41650	41650	41650	0
162	20231025	164700	588097250	41650	41650	41650	41650	0
163	20231025	164600	588097250	41650	41650	41650	41650	0
164	20231025	164500	588097250	41650	41650	41650	41650	0
165	20231025	164400	588097250	41650	41650	41650	41650	0
166	20231025	164300	588097250	41650	41650	41650	41650	0
167	20231025	164200	588097250	41650	41650	41650	41650	0
168	20231025	164100	588097250	41650	41650	41650	41650	0
169	20231025	164000	588097250	41650	41650	41650	41650	0
170	20231025	163900	588097250	41650	41650	41650	41650	0
171	20231025	163800	588097250	41650	41650	41650	41650	0
172	20231025	163700	588097250	41650	41650	41650	41650	0
173	20231025	163600	588097250	41650	41650	41650	41650	0
174	20231025	163500	588097250	41650	41650	41650	41650	0
175	20231025	163400	588097250	41650	41650	41650	41650	0
176	20231025	163300	588097250	41650	41650	41650	41650	0
177	20231025	163200	588097250	41650	41650	41650	41650	0
178	20231025	163100	588097250	41650	41650	41650	41650	0
179	20231025	163000	588097250	41650	41650	41650	41650	0
180	20231025	162900	588097250	41650	41650	41650	41650	0
181	20231025	162800	588097250	41650	41650	41650	41650	0
182	20231025	162700	588097250	41650	41650	41650	41650	862
183	20231025	162600	588097250	41650	41650	41650	41650	0
184	20231025	162500	588097250	41650	41650	41650	41650	0
185	20231025	162400	588097250	41650	41650	41650	41650	0
186	20231025	162300	588097250	41650	41650	41650	41650	0
187	20231025	162200	588097250	41650	41650	41650	41650	0
188	20231025	162100	588097250	41650	41650	41650	41650	0
189	20231025	162000	588097250	41650	41650	41650	41650	0
190	20231025	161900	588097250	41650	41650	41650	41650	0
191	20231025	161800	588097250	41650	41650	41650	41650	0
192	20231025	161700	588097250	41650	41650	41650	41650	0
193	20231025	161600	588097250	41650	41650	41650	41650	0
194	20231025	161500	588097250	41650	41650	41650	41650	0
195	20231025	161400	588097250	41650	41650	41650	41650	0
196	20231025	161300	588097250	41650	41650	41650	41650	0
197	20231025	161200	588097250	41650	41650	41650	41650	0
198	20231025	161100	588097250	41650	41650	41650	41650	0
199	20231025	161000	588097250	41650	41650	41650	41650	0
200	20231025	160900	588097250	41650	41650	41650	41650	0
201	20231025	160800	588097250	41650	41650	41650	41650	0
202	20231025	160700	588097250	41650	41650	41650	41650	0
203	20231025	160600	588097250	41650	41650	41650	41650	0
204	20231025	160500	588097250	41650	41650	41650	41650	0
205	20231025	160400	588097250	41650	41650	41650	41650	0
206	20231025	160300	588097250	41650	41650	41650	41650	0
207	20231025	160200	588097250	41650	41650	41650	41650	0
208	20231025	160100	588097250	41650	41650	41650	41650	0
209	20231025	160000	588097250	41650	41650	41650	41650	0
210	20231025	155900	588097250	41650	41650	41650	41650	0
211	20231025	155800	588097250	41650	41650	41650	41650	0
212	20231025	155700	588097250	41650	41650	41650	41650	862
213	20231025	155600	588097250	41650	41650	41650	41650	0
214	20231025	155500	588097250	41650	41650	41650	41650	0
215	20231025	155400	588097250	41650	41650	41650	41650	0
216	20231025	155300	588097250	41650	41650	41650	41650	0
217	20231025	155200	588097250	41650	41650	41650	41650	0
218	20231025	155100	588097250	41650	41650	41650	41650	0
219	20231025	155000	588097250	41650	41650	41650	41650	0
220	20231025	154900	588097250	41650	41650	41650	41650	0
221	20231025	154800	588097250	41650	41650	41650	41650	0
222	20231025	154700	588097250	41650	41650	41650	41650	0
223	20231025	154600	588097250	41650	41650	41650	41650	0
224	20231025	154500	588097250	41650	41650	41650	41650	0
225	20231025	154400	588097250	41650	41650	41650	41650	0
226	20231025	154300	588097250	41650	41650	41650	41650	0
227	20231025	154200	588097250	41650	41650	41650	41650	0
228	20231025	154100	588097250	41650	41650	41650	41650	0
229	20231025	154000	588097250	41650	41650	41650	41650	0
230	20231025	153900	588097250	41650	41650	41650	41650	0
231	20231025	153800	588097250	41650	41650	41650	41650	0
232	20231025	153700	588097250	41650	41650	41650	41650	0
233	20231025	153600	588097250	41650	41650	41650	41650	0
234	20231025	153500	588097250	41650	41650	41650	41650	0
235	20231025	153400	588097250	41650	41650	41650	41650	0
236	20231025	153300	588097250	41650	41650	41650	41650	0
237	20231025	153200	588097250	41650	41650	41650	41650	0
238	20231025	153100	588097250	41650	41650	41650	41650	0
239	20231025	153000	588097250	41650	41650	41650	41650	862
240	20231025	152900	552194950	41750	41750	41750	41750	0
241	20231025	152800	552194950	41750	41750	41750	41750	0
242	20231025	152700	552194950	41750	41750	41750	41750	0
243	20231025	152600	552194950	41750	41750	41750	41750	0
244	20231025	152500	552194950	41750	41750	41750	41750	0
245	20231025	152400	552194950	41750	41750	41750	41750	0
246	20231025	152300	552194950	41750	41750	41750	41750	0
247	20231025	152200	552194950	41750	41750	41750	41750	0
248	20231025	152100	552194950	41750	41750	41750	41750	0
249	20231025	152000	552194950	41750	41750	41750	41750	0
250	20231025	151900	552194950	41750	41750	41750	41650	14
251	20231025	151800	551610850	41750	41750	41750	41750	16
252	20231025	151700	550942850	41800	41750	41800	41700	180
253	20231025	151600	543427950	41750	41750	41750	41700	15
254	20231025	151500	542802050	41750	41700	41750	41700	8
255	20231025	151400	542468150	41750	41700	41750	41700	98
256	20231025	151300	538381400	41700	41700	41700	41700	7
257	20231025	151200	538089500	41700	41700	41700	41650	38
258	20231025	151100	536505150	41650	41650	41650	41650	5
259	20231025	151000	536296900	41700	41650	41700	41650	26
260	20231025	150900	535212750	41700	41700	41700	41700	78
261	20231025	150800	531960150	41750	41800	41800	41750	127
262	20231025	150700	526657500	41750	41750	41800	41750	40
263	20231025	150600	524986050	41800	41750	41800	41750	15
264	20231025	150500	524359350	41800	41750	41800	41750	53
265	20231025	150400	522144000	41800	41750	41800	41750	12
266	20231025	150300	521642500	41750	41800	41800	41750	31
267	20231025	150200	520347100	41750	41800	41800	41750	15
268	20231025	150100	519720300	41750	41750	41750	41750	1
269	20231025	150000	519678550	41750	41750	41800	41750	35
270	20231025	145900	518216000	41750	41750	41750	41750	2
271	20231025	145800	518132500	41800	41800	41800	41800	25
272	20231025	145700	517087500	41750	41750	41750	41750	2
273	20231025	145600	517004000	41800	41800	41800	41800	25
274	20231025	145500	515959000	41750	41750	41800	41750	150
275	20231025	145400	509693400	41750	41750	41750	41750	0
276	20231025	145300	509693400	41750	41750	41750	41750	36
277	20231025	145200	508190400	41750	41800	41800	41750	174
278	20231025	145100	500923100	41850	41850	41850	41850	25
279	20231025	145000	499876850	41850	41850	41850	41850	2
280	20231025	144900	499793150	41850	41850	41850	41850	20
281	20231025	144800	498956150	41800	41800	41800	41800	0
282	20231025	144700	498956150	41800	41800	41800	41800	28
283	20231025	144600	497785750	41750	41750	41750	41750	0
284	20231025	144500	497785750	41750	41750	41750	41750	0
285	20231025	144400	497785750	41750	41750	41750	41750	93
286	20231025	144300	493903000	41700	41700	41700	41700	0
287	20231025	144200	493903000	41700	41750	41750	41700	245
288	20231025	144100	483680600	41750	41750	41750	41750	7
289	20231025	144000	483388350	41750	41800	41800	41750	27
290	20231025	143900	482259950	41750	41750	41750	41750	5
291	20231025	143800	482051200	41750	41750	41750	41750	45
292	20231025	143700	480172450	41800	41800	41800	41800	24
293	20231025	143600	479169250	41750	41750	41750	41750	5
294	20231025	143500	478960500	41800	41800	41800	41800	22
295	20231025	143400	478040900	41800	41800	41800	41800	0
296	20231025	143300	478040900	41800	41800	41800	41800	0
297	20231025	143200	478040900	41800	41800	41800	41800	0
298	20231025	143100	478040900	41800	41800	41800	41750	107
299	20231025	143000	473571100	41850	41850	41850	41800	25
300	20231025	142900	472524900	41800	41800	41800	41800	11
301	20231025	142800	472065100	41800	41850	41850	41800	22
302	20231025	142700	471144500	41750	41750	41750	41750	0
303	20231025	142600	471144500	41750	41800	41800	41750	29
304	20231025	142500	469933400	41850	41850	41850	41850	0
305	20231025	142400	469933400	41850	41850	41850	41850	51
306	20231025	142300	467799050	41850	41850	41850	41850	0
307	20231025	142200	467799050	41850	41850	41850	41850	0
308	20231025	142100	467799050	41850	41850	41850	41850	146
309	20231025	142000	461688950	41850	41850	41850	41850	0
310	20231025	141900	461688950	41850	41850	41850	41850	27
311	20231025	141800	460559000	41800	41800	41800	41800	9
312	20231025	141700	460182800	41850	41850	41850	41850	29
313	20231025	141600	458969150	41850	41850	41850	41850	0
314	20231025	141500	458969150	41850	41850	41850	41850	0
315	20231025	141400	458969150	41850	41850	41850	41850	27
316	20231025	141300	457839200	41850	41850	41850	41850	15
317	20231025	141200	457211450	41850	41850	41850	41850	77
318	20231025	141100	453989000	41850	41850	41850	41850	0
319	20231025	141000	453989000	41850	41850	41850	41850	75
320	20231025	140900	450850250	41850	41850	41850	41850	81
321	20231025	140800	447460400	41900	41900	41900	41900	21
322	20231025	140700	446580500	41900	41850	41900	41850	186
323	20231025	140600	438787350	41900	41900	41900	41900	0
324	20231025	140500	438787350	41900	41900	41900	41900	29
325	20231025	140400	437572250	41850	41850	41850	41850	11
326	20231025	140300	437111900	41900	41900	41900	41900	29
327	20231025	140200	435896800	41850	41850	41850	41850	2
328	20231025	140100	435813100	41850	41850	41850	41850	12
329	20231025	140000	435310900	41850	41850	41850	41850	71
330	20231025	135900	432339550	41850	41850	41850	41850	0
331	20231025	135800	432339550	41850	41850	41850	41850	0
332	20231025	135700	432339550	41850	41850	41850	41850	0
333	20231025	135600	432339550	41850	41800	41850	41800	38
334	20231025	135500	430749550	41850	41800	41850	41800	7
335	20231025	135400	430456800	41800	41850	41850	41800	27
336	20231025	135300	429327100	41850	41850	41850	41850	1
337	20231025	135200	429285250	41850	41850	41850	41850	0
338	20231025	135100	429285250	41850	41850	41850	41850	21
339	20231025	135000	428406400	41850	41850	41850	41850	0
340	20231025	134900	428406400	41850	41850	41850	41850	67
341	20231025	134800	425602450	41800	41850	41850	41800	55
342	20231025	134700	423300950	41850	41850	41850	41850	29
343	20231025	134600	422087300	41850	41850	41850	41850	0
344	20231025	134500	422087300	41850	41850	41850	41850	0
345	20231025	134400	422087300	41850	41850	41850	41850	1
346	20231025	134300	422045450	41800	41800	41800	41800	0
347	20231025	134200	422045450	41800	41800	41800	41800	37
348	20231025	134100	420498850	41750	41750	41750	41750	0
349	20231025	134000	420498850	41750	41800	41800	41750	31
350	20231025	133900	419203200	41750	41750	41750	41750	5
351	20231025	133800	418994450	41800	41800	41800	41800	27
352	20231025	133700	417865850	41750	41750	41750	41750	1
353	20231025	133600	417824100	41850	41850	41850	41850	65
354	20231025	133500	415103850	41850	41850	41900	41850	35
355	20231025	133400	413638100	41850	41850	41850	41850	2
356	20231025	133300	413554400	41900	41850	41900	41850	38
357	20231025	133200	411962900	41850	41850	41850	41850	6
358	20231025	133100	411711800	41900	41900	41900	41900	27
359	20231025	133000	410580500	41900	41900	41900	41900	80
360	20231025	132900	407228500	41950	41950	41950	41950	0
361	20231025	132800	407228500	41950	41900	41950	41900	29
362	20231025	132700	406012200	41950	41950	41950	41950	1
363	20231025	132600	405970250	41950	41950	41950	41950	22
364	20231025	132500	405047350	41900	41900	41900	41900	0
365	20231025	132400	405047350	41900	41900	41900	41900	0
366	20231025	132300	405047350	41900	41900	41900	41900	26
367	20231025	132200	403957950	41900	41900	41900	41900	0
368	20231025	132100	403957950	41900	41850	41900	41850	24
369	20231025	132000	402952450	41850	41850	41850	41850	1
370	20231025	131900	402910600	41900	41900	41900	41900	27
371	20231025	131800	401779300	41900	41900	41900	41900	35
372	20231025	131700	400312800	41850	41900	41900	41850	32
373	20231025	131600	398972150	41900	41850	41900	41850	11
374	20231025	131500	398511700	41900	41900	41900	41900	39
375	20231025	131400	396877600	41900	41900	41900	41900	0
376	20231025	131300	396877600	41900	41900	41900	41900	0
377	20231025	131200	396877600	41900	41900	41900	41900	187
378	20231025	131100	389042300	41900	41900	41900	41900	59
379	20231025	131000	386570200	41850	41850	41900	41850	136
380	20231025	130900	380877550	41800	41800	41800	41800	95
381	20231025	130800	376906550	41800	41850	41850	41800	150
382	20231025	130700	370635550	41800	41800	41800	41800	0
383	20231025	130600	370635550	41800	41800	41800	41800	2
384	20231025	130500	370551950	41850	41800	41850	41800	34
385	20231025	130400	369129300	41800	41800	41800	41800	6
386	20231025	130300	368878500	41800	41800	41800	41800	0
387	20231025	130200	368878500	41800	41800	41800	41800	0
388	20231025	130100	368878500	41800	41850	41850	41800	28
389	20231025	130000	367707150	41850	41850	41850	41850	0
390	20231025	125900	367707150	41850	41850	41850	41850	0
391	20231025	125800	367707150	41850	41850	41850	41850	21
392	20231025	125700	366828300	41850	41850	41850	41850	0
393	20231025	125600	366828300	41850	41800	41850	41800	35
394	20231025	125500	365363850	41800	41800	41800	41800	0
395	20231025	125400	365363850	41800	41700	41800	41700	413
396	20231025	125300	348131550	41650	41650	41650	41650	0
397	20231025	125200	348131550	41650	41700	41700	41650	51
398	20231025	125100	346004900	41650	41650	41650	41650	9
399	20231025	125000	345630050	41650	41650	41650	41650	3
400	20231025	124900	345505100	41700	41700	41700	41700	20
401	20231025	124800	344671100	41650	41650	41650	41650	9
402	20231025	124700	344296250	41650	41700	41700	41650	34
403	20231025	124600	342878700	41650	41650	41650	41650	5
404	20231025	124500	342670450	41650	41700	41700	41650	32
405	20231025	124400	341336500	41650	41650	41650	41650	0
406	20231025	124300	341336500	41650	41650	41650	41650	21
407	20231025	124200	340461850	41700	41700	41700	41700	29
408	20231025	124100	339252550	41650	41650	41650	41650	0
409	20231025	124000	339252550	41650	41700	41700	41650	37
410	20231025	123900	337710150	41700	41700	41700	41700	0
411	20231025	123800	337710150	41700	41650	41700	41650	60
412	20231025	123700	335209850	41650	41650	41700	41650	25
413	20231025	123600	334168500	41650	41650	41650	41650	5
414	20231025	123500	333960250	41650	41650	41650	41650	1
415	20231025	123400	333918600	41650	41650	41650	41650	0
416	20231025	123300	333918600	41650	41700	41700	41650	42
417	20231025	123200	332167850	41650	41650	41650	41650	10
418	20231025	123100	331751350	41700	41700	41700	41700	28
419	20231025	123000	330583750	41700	41700	41700	41700	0
420	20231025	122900	330583750	41700	41700	41700	41700	25
421	20231025	122800	329541250	41650	41700	41700	41650	25
422	20231025	122700	328499300	41750	41750	41750	41750	0
423	20231025	122600	328499300	41750	41750	41750	41750	25
424	20231025	122500	327455550	41700	41700	41700	41700	0
425	20231025	122400	327455550	41700	41700	41750	41700	35
426	20231025	122300	325995000	41700	41700	41700	41700	0
427	20231025	122200	325995000	41700	41700	41700	41700	3
428	20231025	122100	325869900	41700	41700	41700	41700	2
429	20231025	122000	325786500	41700	41700	41700	41700	31
430	20231025	121900	324493800	41650	41650	41650	41650	0
431	20231025	121800	324493800	41650	41700	41700	41650	59
432	20231025	121700	322035000	41700	41700	41700	41700	0
433	20231025	121600	322035000	41700	41700	41700	41700	11
434	20231025	121500	321576300	41800	41700	41800	41650	163
435	20231025	121400	314777750	41750	41750	41750	41750	140
436	20231025	121300	308932750	41800	41800	41800	41800	0
437	20231025	121200	308932750	41800	41750	41800	41750	20
438	20231025	121100	308096800	41750	41750	41750	41750	1
439	20231025	121000	308055050	41750	41750	41800	41750	91
440	20231025	120900	304254800	41700	41750	41750	41700	46
441	20231025	120800	302334550	41750	41800	41800	41750	31
442	20231025	120700	301039100	41750	41750	41750	41750	43
443	20231025	120600	299243850	41800	41800	41800	41800	26
444	20231025	120500	298157050	41800	41800	41800	41800	0
445	20231025	120400	298157050	41800	41750	41800	41750	2
446	20231025	120300	298073500	41800	41800	41800	41800	20
447	20231025	120200	297237500	41800	41800	41800	41800	55
448	20231025	120100	294938500	41800	41850	41850	41800	95
449	20231025	120000	290966500	41800	41800	41800	41800	0
450	20231025	115900	290966500	41800	41800	41800	41800	0
451	20231025	115800	290966500	41800	41800	41800	41800	0
452	20231025	115700	290966500	41800	41800	41800	41800	11
453	20231025	115600	290506700	41800	41750	41800	41750	41
454	20231025	115500	288793200	41750	41750	41750	41750	1
455	20231025	115400	288751450	41800	41800	41800	41800	27
456	20231025	115300	287622850	41750	41750	41750	41750	6
457	20231025	115200	287372350	41800	41800	41800	41800	23
458	20231025	115100	286410950	41750	41750	41750	41750	4
459	20231025	115000	286243950	41750	41750	41750	41750	4
460	20231025	114900	286076950	41750	41700	41750	41700	417
461	20231025	114800	268681800	41650	41650	41650	41650	0
462	20231025	114700	268681800	41650	41650	41650	41650	31
463	20231025	114600	267390650	41600	41600	41600	41600	0
464	20231025	114500	267390650	41600	41600	41600	41600	13
465	20231025	114400	266849850	41600	41600	41600	41600	108
466	20231025	114300	262357050	41650	41650	41650	41650	42
467	20231025	114200	260607750	41600	41600	41600	41600	0
468	20231025	114100	260607750	41600	41600	41600	41600	0
469	20231025	114000	260607750	41600	41600	41600	41600	0
470	20231025	113900	260607750	41600	41600	41600	41600	0
471	20231025	113800	260607750	41600	41600	41600	41600	37
472	20231025	113700	259068550	41500	41500	41500	41500	0
473	20231025	113600	259068550	41500	41500	41500	41500	0
474	20231025	113500	259068550	41500	41500	41500	41500	5
475	20231025	113400	258861050	41550	41600	41600	41550	49
476	20231025	113300	256824650	41600	41600	41600	41600	16
477	20231025	113200	256159050	41650	41650	41650	41650	46
478	20231025	113100	254243150	41650	41650	41700	41650	34
479	20231025	113000	252825700	41650	41650	41650	41650	11
480	20231025	112900	252367550	41700	41700	41700	41700	30
481	20231025	112800	251116550	41650	41650	41650	41650	5
482	20231025	112700	250908300	41650	41650	41650	41650	0
483	20231025	112600	250908300	41650	41650	41650	41650	5
484	20231025	112500	250700050	41750	41750	41750	41750	8
485	20231025	112400	250366050	41750	41750	41750	41750	0
486	20231025	112300	250366050	41750	41750	41750	41750	0
487	20231025	112200	250366050	41750	41750	41750	41750	0
488	20231025	112100	250366050	41750	41750	41750	41750	14
489	20231025	112000	249781550	41750	41750	41750	41750	11
490	20231025	111900	249322300	41750	41700	41750	41700	22
491	20231025	111800	248404850	41700	41700	41700	41700	2
492	20231025	111700	248321450	41650	41650	41650	41650	14
493	20231025	111600	247738350	41600	41600	41600	41550	58
494	20231025	111500	245326300	41700	41700	41700	41700	0
495	20231025	111400	245326300	41700	41700	41700	41700	0
496	20231025	111300	245326300	41700	41700	41700	41700	0
497	20231025	111200	245326300	41700	41700	41700	41700	0
498	20231025	111100	245326300	41700	41700	41700	41700	192
499	20231025	111000	237319900	41850	41700	41850	41700	48
500	20231025	110900	235316700	41650	41600	41650	41600	74
501	20231025	110800	232237900	41600	41600	41600	41600	71
502	20231025	110700	229284300	41600	41600	41600	41600	55
503	20231025	110600	226996300	41600	41600	41600	41600	37
504	20231025	110500	225457100	41600	41700	41700	41600	132
505	20231025	110400	219956150	41700	41700	41750	41700	12
506	20231025	110300	219455650	41700	41700	41700	41700	7
507	20231025	110200	219163750	41700	41700	41700	41700	8
508	20231025	110100	218830150	41750	41700	41750	41700	47
509	20231025	110000	216869900	41850	41850	41850	41850	0
510	20231025	105900	216869900	41850	41850	41850	41850	57
511	20231025	105800	214484450	41850	41850	41850	41850	10
512	20231025	105700	214065950	41850	41700	41850	41650	100
513	20231025	105600	209889600	41750	41750	41750	41700	20
514	20231025	105500	209055050	41750	41700	41750	41650	124
515	20231025	105400	203886450	41750	41700	41750	41700	20
516	20231025	105300	203052350	41700	41700	41700	41700	4
517	20231025	105200	202885550	41700	41650	41700	41650	33
518	20231025	105100	201511000	41600	41600	41800	41600	235
519	20231025	105000	191701650	41700	41650	41700	41650	155
520	20231025	104900	185240500	41700	41500	41700	41500	464
521	20231025	104800	165958650	41450	41450	41450	41450	2
522	20231025	104700	165875750	41450	41450	41450	41450	0
523	20231025	104600	165875750	41450	41450	41450	41450	0
524	20231025	104500	165875750	41450	41450	41450	41450	1
525	20231025	104400	165834300	41500	41400	41500	41400	51
526	20231025	104300	163720600	41350	41350	41400	41300	231
527	20231025	104200	154165150	41400	41400	41400	41400	17
528	20231025	104100	153461350	41350	41350	41350	41350	0
529	20231025	104000	153461350	41350	41350	41350	41350	1
530	20231025	103900	153420000	41350	41350	41350	41350	27
531	20231025	103800	152303550	41350	41350	41350	41350	31
532	20231025	103700	151021700	41300	41300	41300	41300	25
533	20231025	103600	149989200	41350	41350	41350	41350	2
534	20231025	103500	149906500	41350	41350	41350	41350	0
535	20231025	103400	149906500	41350	41350	41350	41350	98
536	20231025	103300	145854200	41400	41350	41400	41350	55
537	20231025	103200	143579700	41350	41350	41350	41350	0
538	20231025	103100	143579700	41350	41350	41350	41350	0
539	20231025	103000	143579700	41350	41350	41350	41350	8
540	20231025	102900	143248900	41300	41200	41300	41200	234
541	20231025	102800	133599550	41200	41200	41200	41200	0
542	20231025	102700	133599550	41200	41200	41200	41200	0
543	20231025	102600	133599550	41200	41250	41250	41200	31
544	20231025	102500	132321550	41250	41350	41350	41250	137
545	20231025	102400	126661850	41350	41350	41350	41350	0
546	20231025	102300	126661850	41350	41350	41350	41350	0
547	20231025	102200	126661850	41350	41350	41350	41350	0
548	20231025	102100	126661850	41350	41350	41350	41350	1
549	20231025	102000	126620500	41300	41300	41300	41300	32
550	20231025	101900	125298900	41250	41250	41250	41250	1
551	20231025	101800	125257650	41300	41300	41300	41300	0
552	20231025	101700	125257650	41300	41300	41300	41300	1
553	20231025	101600	125216350	41350	41350	41350	41350	0
554	20231025	101500	125216350	41350	41350	41350	41350	0
555	20231025	101400	125216350	41350	41350	41350	41350	22
556	20231025	101300	124306650	41350	41350	41350	41350	0
557	20231025	101200	124306650	41350	41250	41350	41250	260
558	20231025	101100	113578750	41300	41300	41300	41300	0
559	20231025	101000	113578750	41300	41250	41300	41250	91
560	20231025	100900	109823450	41250	41250	41250	41250	37
561	20231025	100800	108297200	41300	41200	41300	41200	151
562	20231025	100700	102067700	41200	41050	41200	41050	5
563	20231025	100600	101862100	41150	41150	41150	41150	0
564	20231025	100500	101862100	41150	41150	41150	41100	180
565	20231025	100400	94458600	41150	41150	41150	41150	0
566	20231025	100300	94458600	41150	41150	41150	41150	3
567	20231025	100200	94335150	41200	41200	41200	41200	0
568	20231025	100100	94335150	41200	41200	41200	41200	0
569	20231025	100000	94335150	41200	41200	41200	41200	0
570	20231025	095900	94335150	41200	41200	41200	41200	1
571	20231025	095800	94293950	41200	41100	41200	41050	206
572	20231025	095700	85817700	41100	41100	41100	41100	0
573	20231025	095600	85817700	41100	41100	41100	41100	24
574	20231025	095500	84831300	41150	41150	41150	41150	0
575	20231025	095400	84831300	41150	41150	41150	41150	2
576	20231025	095300	84749000	41100	41100	41100	41100	33
577	20231025	095200	83392700	41050	41050	41050	41050	12
578	20231025	095100	82900100	41050	41050	41050	41050	47
579	20231025	095000	80970750	41100	41100	41100	41100	0
580	20231025	094900	80970750	41100	41100	41100	41100	0
581	20231025	094800	80970750	41100	41150	41150	41100	60
582	20231025	094700	78502300	41100	41100	41100	41100	0
583	20231025	094600	78502300	41100	41100	41100	41100	2
584	20231025	094500	78420100	41200	41200	41200	41200	0
585	20231025	094400	78420100	41200	41200	41200	41200	4
586	20231025	094300	78255300	41100	41100	41100	41100	0
587	20231025	094200	78255300	41100	41050	41100	41050	142
588	20231025	094100	72423550	41050	41050	41050	41050	100
589	20231025	094000	68318550	41000	41000	41000	41000	5
590	20231025	093900	68113550	41050	41050	41050	41050	0
591	20231025	093800	68113550	41050	41050	41050	41050	1
592	20231025	093700	68072500	41000	41000	41000	41000	5
593	20231025	093600	67867500	41100	41100	41100	41100	0
594	20231025	093500	67867500	41100	41100	41100	41100	2
595	20231025	093400	67785300	41100	41100	41100	41100	0
596	20231025	093300	67785300	41100	41100	41100	41100	1
597	20231025	093200	67744200	41100	41050	41100	41050	67
598	20231025	093100	64993800	41000	41050	41050	41000	103
599	20231025	093000	60765900	41100	41100	41100	41100	0
600	20231025	092900	60765900	41100	41100	41100	41100	0
601	20231025	092800	60765900	41100	41100	41100	41050	77
602	20231025	092700	57601700	41150	41150	41150	41150	30
603	20231025	092600	56367200	41150	41150	41150	41150	1
604	20231025	092500	56326050	41100	41200	41200	41100	29
605	20231025	092400	55132100	41150	41150	41150	41150	0
606	20231025	092300	55132100	41150	41150	41150	41150	0
607	20231025	092200	55132100	41150	41150	41150	41150	0
608	20231025	092100	55132100	41150	41150	41150	41150	35
609	20231025	092000	53691850	41050	41050	41050	41050	0
610	20231025	091900	53691850	41050	41050	41050	41050	0
611	20231025	091800	53691850	41050	41050	41050	41050	3
612	20231025	091700	53568700	41050	41150	41150	41050	47
613	20231025	091600	51634950	41100	41200	41200	41100	32
614	20231025	091500	50317550	41200	41200	41200	41200	30
615	20231025	091400	49081550	41250	41250	41250	41250	0
616	20231025	091300	49081550	41250	41250	41250	41200	142
617	20231025	091200	43227750	41250	41250	41250	41250	0
618	20231025	091100	43227750	41250	41250	41250	41250	1
619	20231025	091000	43186500	41300	41300	41500	41300	544
620	20231025	090900	20703700	41250	41200	41250	41200	143
621	20231025	090800	14807950	41150	41100	41150	41100	11
622	20231025	090700	14355650	41050	41100	41100	41050	15
623	20231025	090600	13739200	41100	41100	41100	41000	28
624	20231025	090500	12588500	41100	41100	41100	41000	6
625	20231025	090400	12342000	41150	41150	41150	41150	3
626	20231025	090300	12218550	41150	41050	41150	41050	34
627	20231025	090200	10822450	41050	40950	41050	40900	103
628	20231025	090100	6600300	41000	40950	41000	40950	42
629	20231025	090000	4878500	40950	41000	41000	40950	119