KissMeData/057050/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192700	648480750	41950	41950	41950	41950	637
3	20231011	192600	648480750	41950	41950	41950	41950	0
4	20231011	192500	648480750	41950	41950	41950	41950	0
5	20231011	192400	648480750	41950	41950	41950	41950	0
6	20231011	192300	648480750	41950	41950	41950	41950	0
7	20231011	192200	648480750	41950	41950	41950	41950	0
8	20231011	192100	648480750	41950	41950	41950	41950	0
9	20231011	192000	648480750	41950	41950	41950	41950	0
10	20231011	191900	648480750	41950	41950	41950	41950	0
11	20231011	191800	648480750	41950	41950	41950	41950	0
12	20231011	191700	648480750	41950	41950	41950	41950	0
13	20231011	191600	648480750	41950	41950	41950	41950	0
14	20231011	191500	648480750	41950	41950	41950	41950	0
15	20231011	191400	648480750	41950	41950	41950	41950	0
16	20231011	191300	648480750	41950	41950	41950	41950	0
17	20231011	191200	648480750	41950	41950	41950	41950	0
18	20231011	191100	648480750	41950	41950	41950	41950	0
19	20231011	191000	648480750	41950	41950	41950	41950	0
20	20231011	190900	648480750	41950	41950	41950	41950	0
21	20231011	190800	648480750	41950	41950	41950	41950	0
22	20231011	190700	648480750	41950	41950	41950	41950	0
23	20231011	190600	648480750	41950	41950	41950	41950	0
24	20231011	190500	648480750	41950	41950	41950	41950	0
25	20231011	190400	648480750	41950	41950	41950	41950	0
26	20231011	190300	648480750	41950	41950	41950	41950	0
27	20231011	190200	648480750	41950	41950	41950	41950	0
28	20231011	190100	648480750	41950	41950	41950	41950	0
29	20231011	190000	648480750	41950	41950	41950	41950	0
30	20231011	185900	648480750	41950	41950	41950	41950	0
31	20231011	185800	648480750	41950	41950	41950	41950	0
32	20231011	185700	648480750	41950	41950	41950	41950	637
33	20231011	185600	648480750	41950	41950	41950	41950	0
34	20231011	185500	648480750	41950	41950	41950	41950	0
35	20231011	185400	648480750	41950	41950	41950	41950	0
36	20231011	185300	648480750	41950	41950	41950	41950	0
37	20231011	185200	648480750	41950	41950	41950	41950	0
38	20231011	185100	648480750	41950	41950	41950	41950	0
39	20231011	185000	648480750	41950	41950	41950	41950	0
40	20231011	184900	648480750	41950	41950	41950	41950	0
41	20231011	184800	648480750	41950	41950	41950	41950	0
42	20231011	184700	648480750	41950	41950	41950	41950	0
43	20231011	184600	648480750	41950	41950	41950	41950	0
44	20231011	184500	648480750	41950	41950	41950	41950	0
45	20231011	184400	648480750	41950	41950	41950	41950	0
46	20231011	184300	648480750	41950	41950	41950	41950	0
47	20231011	184200	648480750	41950	41950	41950	41950	0
48	20231011	184100	648480750	41950	41950	41950	41950	0
49	20231011	184000	648480750	41950	41950	41950	41950	0
50	20231011	183900	648480750	41950	41950	41950	41950	0
51	20231011	183800	648480750	41950	41950	41950	41950	0
52	20231011	183700	648480750	41950	41950	41950	41950	0
53	20231011	183600	648480750	41950	41950	41950	41950	0
54	20231011	183500	648480750	41950	41950	41950	41950	0
55	20231011	183400	648480750	41950	41950	41950	41950	0
56	20231011	183300	648480750	41950	41950	41950	41950	0
57	20231011	183200	648480750	41950	41950	41950	41950	0
58	20231011	183100	648480750	41950	41950	41950	41950	0
59	20231011	183000	648480750	41950	41950	41950	41950	0
60	20231011	182900	648480750	41950	41950	41950	41950	0
61	20231011	182800	648480750	41950	41950	41950	41950	0
62	20231011	182700	648480750	41950	41950	41950	41950	637
63	20231011	182600	648480750	41950	41950	41950	41950	0
64	20231011	182500	648480750	41950	41950	41950	41950	0
65	20231011	182400	648480750	41950	41950	41950	41950	0
66	20231011	182300	648480750	41950	41950	41950	41950	0
67	20231011	182200	648480750	41950	41950	41950	41950	0
68	20231011	182100	648480750	41950	41950	41950	41950	0
69	20231011	182000	648480750	41950	41950	41950	41950	0
70	20231011	181900	648480750	41950	41950	41950	41950	0
71	20231011	181800	648480750	41950	41950	41950	41950	0
72	20231011	181700	648480750	41950	41950	41950	41950	0
73	20231011	181600	648480750	41950	41950	41950	41950	0
74	20231011	181500	648480750	41950	41950	41950	41950	0
75	20231011	181400	648480750	41950	41950	41950	41950	0
76	20231011	181300	648480750	41950	41950	41950	41950	0
77	20231011	181200	648480750	41950	41950	41950	41950	0
78	20231011	181100	648480750	41950	41950	41950	41950	0
79	20231011	181000	648480750	41950	41950	41950	41950	0
80	20231011	180900	648480750	41950	41950	41950	41950	0
81	20231011	180800	648480750	41950	41950	41950	41950	0
82	20231011	180700	648480750	41950	41950	41950	41950	0
83	20231011	180600	648480750	41950	41950	41950	41950	0
84	20231011	180500	648480750	41950	41950	41950	41950	0
85	20231011	180400	648480750	41950	41950	41950	41950	0
86	20231011	180300	648480750	41950	41950	41950	41950	0
87	20231011	180200	648480750	41950	41950	41950	41950	0
88	20231011	180100	648480750	41950	41950	41950	41950	0
89	20231011	180000	648480750	41950	41950	41950	41950	0
90	20231011	175900	648480750	41950	41950	41950	41950	0
91	20231011	175800	648480750	41950	41950	41950	41950	0
92	20231011	175700	648480750	41950	41950	41950	41950	637
93	20231011	175600	648480750	41950	41950	41950	41950	0
94	20231011	175500	648480750	41950	41950	41950	41950	0
95	20231011	175400	648480750	41950	41950	41950	41950	0
96	20231011	175300	648480750	41950	41950	41950	41950	0
97	20231011	175200	648480750	41950	41950	41950	41950	0
98	20231011	175100	648480750	41950	41950	41950	41950	0
99	20231011	175000	648480750	41950	41950	41950	41950	0
100	20231011	174900	648480750	41950	41950	41950	41950	0
101	20231011	174800	648480750	41950	41950	41950	41950	0
102	20231011	174700	648480750	41950	41950	41950	41950	0
103	20231011	174600	648480750	41950	41950	41950	41950	0
104	20231011	174500	648480750	41950	41950	41950	41950	0
105	20231011	174400	648480750	41950	41950	41950	41950	0
106	20231011	174300	648480750	41950	41950	41950	41950	0
107	20231011	174200	648480750	41950	41950	41950	41950	0
108	20231011	174100	648480750	41950	41950	41950	41950	0
109	20231011	174000	648480750	41950	41950	41950	41950	0
110	20231011	173900	648480750	41950	41950	41950	41950	0
111	20231011	173800	648480750	41950	41950	41950	41950	0
112	20231011	173700	648480750	41950	41950	41950	41950	0
113	20231011	173600	648480750	41950	41950	41950	41950	0
114	20231011	173500	648480750	41950	41950	41950	41950	0
115	20231011	173400	648480750	41950	41950	41950	41950	0
116	20231011	173300	648480750	41950	41950	41950	41950	0
117	20231011	173200	648480750	41950	41950	41950	41950	0
118	20231011	173100	648480750	41950	41950	41950	41950	0
119	20231011	173000	648480750	41950	41950	41950	41950	0
120	20231011	172900	648480750	41950	41950	41950	41950	0
121	20231011	172800	648480750	41950	41950	41950	41950	0
122	20231011	172700	648480750	41950	41950	41950	41950	637
123	20231011	172600	648480750	41950	41950	41950	41950	0
124	20231011	172500	648480750	41950	41950	41950	41950	0
125	20231011	172400	648480750	41950	41950	41950	41950	0
126	20231011	172300	648480750	41950	41950	41950	41950	0
127	20231011	172200	648480750	41950	41950	41950	41950	0
128	20231011	172100	648480750	41950	41950	41950	41950	0
129	20231011	172000	648480750	41950	41950	41950	41950	0
130	20231011	171900	648480750	41950	41950	41950	41950	0
131	20231011	171800	648480750	41950	41950	41950	41950	0
132	20231011	171700	648480750	41950	41950	41950	41950	0
133	20231011	171600	648480750	41950	41950	41950	41950	0
134	20231011	171500	648480750	41950	41950	41950	41950	0
135	20231011	171400	648480750	41950	41950	41950	41950	0
136	20231011	171300	648480750	41950	41950	41950	41950	0
137	20231011	171200	648480750	41950	41950	41950	41950	0
138	20231011	171100	648480750	41950	41950	41950	41950	0
139	20231011	171000	648480750	41950	41950	41950	41950	0
140	20231011	170900	648480750	41950	41950	41950	41950	0
141	20231011	170800	648480750	41950	41950	41950	41950	0
142	20231011	170700	648480750	41950	41950	41950	41950	0
143	20231011	170600	648480750	41950	41950	41950	41950	0
144	20231011	170500	648480750	41950	41950	41950	41950	0
145	20231011	170400	648480750	41950	41950	41950	41950	0
146	20231011	170300	648480750	41950	41950	41950	41950	0
147	20231011	170200	648480750	41950	41950	41950	41950	0
148	20231011	170100	648480750	41950	41950	41950	41950	0
149	20231011	170000	648480750	41950	41950	41950	41950	0
150	20231011	165900	648480750	41950	41950	41950	41950	0
151	20231011	165800	648480750	41950	41950	41950	41950	0
152	20231011	165700	648480750	41950	41950	41950	41950	637
153	20231011	165600	648480750	41950	41950	41950	41950	0
154	20231011	165500	648480750	41950	41950	41950	41950	0
155	20231011	165400	648480750	41950	41950	41950	41950	0
156	20231011	165300	648480750	41950	41950	41950	41950	0
157	20231011	165200	648480750	41950	41950	41950	41950	0
158	20231011	165100	648480750	41950	41950	41950	41950	0
159	20231011	165000	648480750	41950	41950	41950	41950	0
160	20231011	164900	648480750	41950	41950	41950	41950	0
161	20231011	164800	648480750	41950	41950	41950	41950	0
162	20231011	164700	648480750	41950	41950	41950	41950	0
163	20231011	164600	648480750	41950	41950	41950	41950	0
164	20231011	164500	648480750	41950	41950	41950	41950	0
165	20231011	164400	648480750	41950	41950	41950	41950	0
166	20231011	164300	648480750	41950	41950	41950	41950	0
167	20231011	164200	648480750	41950	41950	41950	41950	0
168	20231011	164100	648480750	41950	41950	41950	41950	0
169	20231011	164000	648480750	41950	41950	41950	41950	0
170	20231011	163900	648480750	41950	41950	41950	41950	0
171	20231011	163800	648480750	41950	41950	41950	41950	0
172	20231011	163700	648480750	41950	41950	41950	41950	0
173	20231011	163600	648480750	41950	41950	41950	41950	0
174	20231011	163500	648480750	41950	41950	41950	41950	0
175	20231011	163400	648480750	41950	41950	41950	41950	0
176	20231011	163300	648480750	41950	41950	41950	41950	0
177	20231011	163200	648480750	41950	41950	41950	41950	0
178	20231011	163100	648480750	41950	41950	41950	41950	0
179	20231011	163000	648480750	41950	41950	41950	41950	0
180	20231011	162900	648480750	41950	41950	41950	41950	0
181	20231011	162800	648480750	41950	41950	41950	41950	0
182	20231011	162700	648480750	41950	41950	41950	41950	637
183	20231011	162600	648480750	41950	41950	41950	41950	0
184	20231011	162500	648480750	41950	41950	41950	41950	0
185	20231011	162400	648480750	41950	41950	41950	41950	0
186	20231011	162300	648480750	41950	41950	41950	41950	0
187	20231011	162200	648480750	41950	41950	41950	41950	0
188	20231011	162100	648480750	41950	41950	41950	41950	0
189	20231011	162000	648480750	41950	41950	41950	41950	0
190	20231011	161900	648480750	41950	41950	41950	41950	0
191	20231011	161800	648480750	41950	41950	41950	41950	0
192	20231011	161700	648480750	41950	41950	41950	41950	0
193	20231011	161600	648480750	41950	41950	41950	41950	0
194	20231011	161500	648480750	41950	41950	41950	41950	0
195	20231011	161400	648480750	41950	41950	41950	41950	0
196	20231011	161300	648480750	41950	41950	41950	41950	0
197	20231011	161200	648480750	41950	41950	41950	41950	0
198	20231011	161100	648480750	41950	41950	41950	41950	0
199	20231011	161000	648480750	41950	41950	41950	41950	0
200	20231011	160900	648480750	41950	41950	41950	41950	0
201	20231011	160800	648480750	41950	41950	41950	41950	0
202	20231011	160700	648480750	41950	41950	41950	41950	0
203	20231011	160600	648480750	41950	41950	41950	41950	0
204	20231011	160500	648480750	41950	41950	41950	41950	0
205	20231011	160400	648480750	41950	41950	41950	41950	0
206	20231011	160300	648480750	41950	41950	41950	41950	0
207	20231011	160200	648480750	41950	41950	41950	41950	0
208	20231011	160100	648480750	41950	41950	41950	41950	0
209	20231011	160000	648480750	41950	41950	41950	41950	0
210	20231011	155900	648480750	41950	41950	41950	41950	0
211	20231011	155800	648480750	41950	41950	41950	41950	0
212	20231011	155700	648480750	41950	41950	41950	41950	637
213	20231011	155600	648480750	41950	41950	41950	41950	0
214	20231011	155500	648480750	41950	41950	41950	41950	0
215	20231011	155400	648480750	41950	41950	41950	41950	0
216	20231011	155300	648480750	41950	41950	41950	41950	0
217	20231011	155200	648480750	41950	41950	41950	41950	0
218	20231011	155100	648480750	41950	41950	41950	41950	0
219	20231011	155000	648480750	41950	41950	41950	41950	0
220	20231011	154900	648480750	41950	41950	41950	41950	0
221	20231011	154800	648480750	41950	41950	41950	41950	0
222	20231011	154700	648480750	41950	41950	41950	41950	0
223	20231011	154600	648480750	41950	41950	41950	41950	0
224	20231011	154500	648480750	41950	41950	41950	41950	0
225	20231011	154400	648480750	41950	41950	41950	41950	0
226	20231011	154300	648480750	41950	41950	41950	41950	0
227	20231011	154200	648480750	41950	41950	41950	41950	0
228	20231011	154100	648480750	41950	41950	41950	41950	0
229	20231011	154000	648480750	41950	41950	41950	41950	0
230	20231011	153900	648480750	41950	41950	41950	41950	0
231	20231011	153800	648480750	41950	41950	41950	41950	0
232	20231011	153700	648480750	41950	41950	41950	41950	0
233	20231011	153600	648480750	41950	41950	41950	41950	0
234	20231011	153500	648480750	41950	41950	41950	41950	0
235	20231011	153400	648480750	41950	41950	41950	41950	0
236	20231011	153300	648480750	41950	41950	41950	41950	0
237	20231011	153200	648480750	41950	41950	41950	41950	0
238	20231011	153100	648480750	41950	41950	41950	41950	0
239	20231011	153000	648480750	41950	41950	41950	41950	637
240	20231011	152900	621758600	41650	41650	41650	41650	0
241	20231011	152800	621758600	41650	41650	41650	41650	0
242	20231011	152700	621758600	41650	41650	41650	41650	0
243	20231011	152600	621758600	41650	41650	41650	41650	0
244	20231011	152500	621758600	41650	41650	41650	41650	0
245	20231011	152400	621758600	41650	41650	41650	41650	0
246	20231011	152300	621758600	41650	41650	41650	41650	0
247	20231011	152200	621758600	41650	41650	41650	41650	0
248	20231011	152100	621758600	41650	41650	41650	41650	0
249	20231011	152000	621758600	41650	41650	41650	41650	0
250	20231011	151900	621758600	41650	41750	41750	41650	34
251	20231011	151800	620340100	41700	41700	41700	41650	56
252	20231011	151700	618005300	41700	41700	41750	41700	50
253	20231011	151600	615918400	41700	41700	41700	41700	20
254	20231011	151500	615084400	41700	41700	41750	41700	26
255	20231011	151400	614000150	41700	41700	41700	41700	6
256	20231011	151300	613749950	41700	41700	41700	41700	23
257	20231011	151200	612790850	41750	41700	41750	41700	20
258	20231011	151100	611956200	41700	41750	41750	41700	43
259	20231011	151000	610162050	41700	41750	41800	41700	12
260	20231011	150900	609660800	41700	41650	41700	41650	71
261	20231011	150800	606700200	41650	41750	41750	41650	117
262	20231011	150700	601818500	41750	41750	41750	41750	24
263	20231011	150600	600816500	41750	41800	41800	41750	26
264	20231011	150500	599729850	41800	41800	41800	41800	12
265	20231011	150400	599228250	41800	41800	41800	41800	17
266	20231011	150300	598517650	41800	41800	41850	41800	14
267	20231011	150200	597932000	41800	41750	41800	41750	94
268	20231011	150100	594002850	41750	41800	41800	41750	36
269	20231011	150000	592498750	41800	41850	41850	41800	41
270	20231011	145900	590784050	41850	41950	41950	41850	43
271	20231011	145800	588982100	41900	41900	42000	41900	28
272	20231011	145700	587808000	41950	42000	42000	41950	12
273	20231011	145600	587304150	41950	42000	42000	41950	32
274	20231011	145500	585960250	41900	42050	42050	41850	304
275	20231011	145400	573194850	42000	42050	42050	42000	19
276	20231011	145300	572396250	42050	42000	42150	42000	653
277	20231011	145200	544914100	42000	42000	42050	42000	15
278	20231011	145100	544283600	42000	42050	42050	42000	38
279	20231011	145000	542685950	42000	42000	42050	42000	16
280	20231011	144900	542013450	42000	42000	42050	42000	29
281	20231011	144800	540794250	42000	42000	42050	42000	15
282	20231011	144700	540163750	42000	42050	42050	42000	34
283	20231011	144600	538734250	42050	42050	42050	42000	11
284	20231011	144500	538271750	42000	42050	42050	42000	17
285	20231011	144400	537557250	42000	42050	42050	42000	32
286	20231011	144300	536211800	42050	42050	42050	42000	13
287	20231011	144200	535665300	42050	42000	42050	42000	114
288	20231011	144100	530871800	42000	42000	42050	42000	34
289	20231011	144000	529443300	42050	42000	42050	42000	13
290	20231011	143900	528896850	42000	42000	42050	42000	31
291	20231011	143800	527594400	42050	42000	42050	42000	11
292	20231011	143700	527131950	42000	42000	42050	42000	135
293	20231011	143600	521461450	41950	42000	42000	41950	104
294	20231011	143500	517094550	42050	42100	42100	42050	93
295	20231011	143400	513183450	42050	42000	42050	42000	115
296	20231011	143300	508349250	42000	42050	42050	42000	48
297	20231011	143200	506331750	42000	41950	42000	41900	159
298	20231011	143100	499661800	41900	41900	41900	41850	136
299	20231011	143000	493966900	41750	42050	42100	41750	401
300	20231011	142900	477126250	42050	42000	42050	42000	294
301	20231011	142800	464764950	42000	42050	42050	42000	14
302	20231011	142700	464176500	42000	42050	42050	42000	25
303	20231011	142600	463125800	42000	42000	42050	42000	11
304	20231011	142500	462663350	42000	42000	42050	42000	16
305	20231011	142400	461990900	42050	42000	42050	42000	16
306	20231011	142300	461318450	42050	42000	42050	42000	34
307	20231011	142200	459888950	42000	42000	42050	42000	17
308	20231011	142100	459174450	42050	42050	42050	42000	42
309	20231011	142000	457408700	42000	42000	42050	42000	17
310	20231011	141900	456693950	42050	42000	42050	42000	17
311	20231011	141800	455979500	42000	42000	42050	42000	18
312	20231011	141700	455223050	42000	42050	42050	42000	11
313	20231011	141600	454760550	42000	42000	42050	42000	27
314	20231011	141500	453626100	42000	42000	42050	42000	12
315	20231011	141400	453121600	42000	42000	42050	42000	18
316	20231011	141300	452365150	42050	42000	42050	42000	16
317	20231011	141200	451692700	42050	42050	42050	42000	41
318	20231011	141100	449968700	42050	41950	42050	41950	100
319	20231011	141000	445768400	42000	41900	42000	41900	77
320	20231011	140900	442540850	41850	41850	41850	41850	88
321	20231011	140800	438858050	41800	41850	41850	41800	32
322	20231011	140700	437520000	41800	41850	41850	41800	14
323	20231011	140600	436934200	41800	41800	41800	41800	23
324	20231011	140500	435972800	41800	41800	41800	41800	9
325	20231011	140400	435596600	41800	41800	41800	41800	1
326	20231011	140300	435554800	41800	41800	41850	41800	87
327	20231011	140200	431914250	41800	41800	41800	41800	7
328	20231011	140100	431621650	41800	41800	41800	41800	18
329	20231011	140000	430869250	41800	41800	41800	41800	13
330	20231011	135900	430325850	41800	41800	41800	41800	29
331	20231011	135800	429113650	41800	41800	41800	41800	1
332	20231011	135700	429071850	41800	41800	41800	41800	2
333	20231011	135600	428988250	41800	41800	41800	41800	20
334	20231011	135500	428152250	41800	41800	41800	41800	2
335	20231011	135400	428068650	41800	41800	41800	41800	24
336	20231011	135300	427065450	41800	41850	41850	41800	38
337	20231011	135200	425475200	41850	41850	41850	41850	21
338	20231011	135100	424596350	41850	41850	41850	41850	23
339	20231011	135000	423633800	41800	41800	41800	41800	24
340	20231011	134900	422630600	41800	41800	41800	41800	23
341	20231011	134800	421669200	41800	42000	42000	41800	163
342	20231011	134700	414829950	42000	42000	42000	42000	21
343	20231011	134600	413947950	42000	42000	42000	42000	12
344	20231011	134500	413443950	42000	42000	42000	42000	23
345	20231011	134400	412477950	42000	42050	42050	42000	54
346	20231011	134300	410207950	42000	42000	42000	42000	3
347	20231011	134200	410081950	42000	42000	42000	42000	17
348	20231011	134100	409367950	42000	42000	42000	42000	2
349	20231011	134000	409283950	42050	42000	42050	42000	5
350	20231011	133900	409073750	42000	42000	42000	42000	4
351	20231011	133800	408905750	42000	42000	42050	42000	16
352	20231011	133700	408233600	42050	41950	42050	41950	434
353	20231011	133600	390008900	41900	41900	41950	41900	12
354	20231011	133500	389505800	41900	41900	41900	41900	97
355	20231011	133400	385441500	41900	41900	41900	41900	4
356	20231011	133300	385273900	41900	41900	41900	41900	6
357	20231011	133200	385022500	41900	41900	41900	41900	28
358	20231011	133100	383849300	41900	41900	41900	41900	0
359	20231011	133000	383849300	41900	41950	41950	41900	3
360	20231011	132900	383723500	41900	41900	41950	41900	46
361	20231011	132800	381795000	41900	41900	41900	41900	2
362	20231011	132700	381711200	41900	41900	41900	41900	14
363	20231011	132600	381124600	41900	41900	41900	41900	14
364	20231011	132500	380538000	41900	41900	41900	41900	5
365	20231011	132400	380328500	41900	41900	41900	41900	0
366	20231011	132300	380328500	41900	41900	41900	41900	124
367	20231011	132200	375132900	41900	41950	41950	41900	18
368	20231011	132100	374377900	41900	41900	41900	41900	2
369	20231011	132000	374294100	41900	41950	41950	41900	2
370	20231011	131900	374210250	41950	41950	41950	41950	20
371	20231011	131800	373371250	41950	41900	41950	41900	2
372	20231011	131700	373287400	41950	41950	41950	41950	28
373	20231011	131600	372112800	41950	41900	41950	41900	12
374	20231011	131500	371609950	41900	41900	41900	41900	14
375	20231011	131400	371023350	41950	41950	41950	41950	21
376	20231011	131300	370142400	41900	41900	41900	41900	1
377	20231011	131200	370100500	41900	41900	41900	41900	2
378	20231011	131100	370016700	41900	41900	41900	41900	24
379	20231011	131000	369011100	41900	41900	41900	41900	34
380	20231011	130900	367586500	41900	41800	41950	41800	501
381	20231011	130800	346610400	41800	41750	41800	41750	31
382	20231011	130700	345315600	41750	41750	41750	41750	3
383	20231011	130600	345190350	41750	41750	41750	41750	1
384	20231011	130500	345148600	41750	41750	41750	41750	17
385	20231011	130400	344438850	41750	41750	41750	41750	0
386	20231011	130300	344438850	41750	41750	41750	41750	4
387	20231011	130200	344271850	41750	41750	41750	41750	1
388	20231011	130100	344230100	41750	41750	41750	41750	1
389	20231011	130000	344188350	41750	41750	41750	41750	18
390	20231011	125900	343436850	41750	41750	41750	41750	1
391	20231011	125800	343395100	41750	41750	41750	41750	3
392	20231011	125700	343269850	41750	41750	41750	41750	0
393	20231011	125600	343269850	41750	41750	41750	41750	1
394	20231011	125500	343228100	41750	41750	41750	41750	27
395	20231011	125400	342100850	41750	41750	41750	41750	3
396	20231011	125300	341975600	41750	41750	41750	41750	14
397	20231011	125200	341391100	41750	41750	41750	41750	2
398	20231011	125100	341307600	41750	41800	41800	41750	19
399	20231011	125000	340513600	41800	41800	41800	41800	1
400	20231011	124900	340471800	41800	41850	41850	41800	39
401	20231011	124800	338839750	41850	41850	41850	41850	1
402	20231011	124700	338797900	41900	41900	41900	41900	41
403	20231011	124600	337080000	41900	41900	41900	41900	105
404	20231011	124500	332680500	41900	41900	41900	41900	2
405	20231011	124400	332596700	41900	41900	41900	41900	4
406	20231011	124300	332429100	41900	41900	41900	41900	1
407	20231011	124200	332387200	41950	41850	41950	41850	87
408	20231011	124100	328745150	41850	41850	41850	41850	4
409	20231011	124000	328577750	41800	41850	41850	41800	33
410	20231011	123900	327196850	41850	41850	41850	41850	25
411	20231011	123800	326150600	41800	41800	41800	41800	25
412	20231011	123700	325105600	41800	41800	41800	41800	1
413	20231011	123600	325063800	41800	41800	41800	41800	17
414	20231011	123500	324353200	41800	41800	41800	41800	5
415	20231011	123400	324144200	41800	41800	41800	41800	1
416	20231011	123300	324102400	41800	41800	41800	41800	0
417	20231011	123200	324102400	41800	41800	41800	41800	22
418	20231011	123100	323182800	41800	41800	41850	41800	27
419	20231011	123000	322054150	41800	41800	41800	41800	1
420	20231011	122900	322012350	41800	41800	41800	41800	22
421	20231011	122800	321092750	41800	41800	41800	41800	2
422	20231011	122700	321009150	41800	41800	41800	41800	16
423	20231011	122600	320340350	41800	41800	41800	41800	12
424	20231011	122500	319838750	41800	41800	41800	41800	1
425	20231011	122400	319796950	41800	41800	41800	41800	1
426	20231011	122300	319755150	41750	41750	41750	41750	2
427	20231011	122200	319671650	41750	41800	41800	41750	138
428	20231011	122100	313903300	41800	41800	41800	41800	17
429	20231011	122000	313192700	41800	41800	41800	41800	1
430	20231011	121900	313150900	41800	41800	41800	41800	2
431	20231011	121800	313067300	41800	41800	41800	41800	3
432	20231011	121700	312941900	41800	41800	41800	41800	3
433	20231011	121600	312816500	41800	41800	41850	41800	32
434	20231011	121500	311478300	41800	41800	41800	41800	4
435	20231011	121400	311311100	41800	41800	41800	41800	3
436	20231011	121300	311185700	41800	41800	41800	41800	19
437	20231011	121200	310391500	41800	41800	41800	41800	1
438	20231011	121100	310349700	41800	41800	41800	41800	1
439	20231011	121000	310307900	41800	41800	41800	41800	22
440	20231011	120900	309388300	41800	41800	41800	41800	3
441	20231011	120800	309262900	41800	41800	41800	41800	17
442	20231011	120700	308552300	41850	41850	41850	41850	18
443	20231011	120600	307799000	41850	41850	41850	41850	51
444	20231011	120500	305664650	41850	41850	41850	41850	3
445	20231011	120400	305539100	41850	41850	41850	41850	3
446	20231011	120300	305413550	41850	41800	41850	41800	157
447	20231011	120200	298847000	41750	41750	41750	41750	93
448	20231011	120100	294964250	41750	41650	41750	41650	54
449	20231011	120000	292711650	41650	41650	41650	41650	4
450	20231011	115900	292545050	41600	41700	41700	41600	358
451	20231011	115800	277621850	41550	41550	41700	41550	670
452	20231011	115700	249702750	41650	41550	41700	41550	540
453	20231011	115600	227218300	41500	41500	41500	41500	4
454	20231011	115500	227052300	41500	41500	41500	41500	1
455	20231011	115400	227010800	41500	41500	41500	41500	2
456	20231011	115300	226927800	41500	41500	41500	41500	1
457	20231011	115200	226886300	41500	41500	41500	41500	2
458	20231011	115100	226803300	41500	41500	41500	41500	2
459	20231011	115000	226720300	41550	41500	41550	41500	24
460	20231011	114900	225724250	41500	41500	41500	41500	1
461	20231011	114800	225682750	41500	41500	41500	41500	2
462	20231011	114700	225599750	41500	41500	41500	41500	3
463	20231011	114600	225475250	41500	41500	41500	41500	20
464	20231011	114500	224645250	41500	41500	41500	41500	14
465	20231011	114400	224064250	41500	41500	41500	41500	1
466	20231011	114300	224022750	41500	41500	41500	41500	19
467	20231011	114200	223234250	41500	41550	41550	41500	6
468	20231011	114100	222985050	41550	41500	41550	41500	3
469	20231011	114000	222860450	41550	41550	41550	41550	4
470	20231011	113900	222694250	41550	41550	41550	41550	4
471	20231011	113800	222528050	41550	41500	41550	41500	13
472	20231011	113700	221988050	41550	41550	41550	41550	0
473	20231011	113600	221988050	41550	41550	41550	41500	18
474	20231011	113500	221240850	41550	41500	41550	41500	6
475	20231011	113400	220991650	41500	41500	41500	41500	1
476	20231011	113300	220950150	41500	41500	41500	41500	3
477	20231011	113200	220825650	41500	41500	41500	41500	1
478	20231011	113100	220784150	41500	41500	41500	41500	2
479	20231011	113000	220701150	41500	41450	41500	41450	61
480	20231011	112900	218169700	41450	41450	41450	41450	28
481	20231011	112800	217009100	41450	41450	41450	41450	0
482	20231011	112700	217009100	41450	41450	41450	41450	2
483	20231011	112600	216926200	41500	41500	41500	41500	0
484	20231011	112500	216926200	41500	41500	41500	41500	48
485	20231011	112400	214934200	41500	41500	41500	41500	2
486	20231011	112300	214851200	41500	41500	41500	41500	2
487	20231011	112200	214768200	41500	41500	41500	41500	1
488	20231011	112100	214726700	41500	41500	41500	41500	2
489	20231011	112000	214643700	41500	41500	41500	41500	23
490	20231011	111900	213689200	41550	41500	41550	41500	2
491	20231011	111800	213606150	41500	41500	41500	41500	2
492	20231011	111700	213523150	41500	41500	41500	41500	21
493	20231011	111600	212651650	41500	41500	41550	41500	23
494	20231011	111500	211696150	41500	41500	41500	41500	66
495	20231011	111400	208957150	41450	41500	41500	41450	93
496	20231011	111300	205098050	41500	41500	41500	41500	2
497	20231011	111200	205015050	41500	41500	41500	41500	11
498	20231011	111100	204558550	41550	41550	41550	41550	67
499	20231011	111000	201774700	41550	41550	41550	41550	2
500	20231011	110900	201691600	41550	41550	41550	41550	0
501	20231011	110800	201691600	41550	41550	41550	41550	1
502	20231011	110700	201650050	41600	41550	41600	41550	4
503	20231011	110600	201483800	41550	41500	41550	41500	87
504	20231011	110500	197869000	41500	41500	41500	41500	1
505	20231011	110400	197827500	41500	41500	41500	41500	1
506	20231011	110300	197786000	41500	41500	41500	41500	2
507	20231011	110200	197703000	41450	41500	41500	41450	13
508	20231011	110100	197163550	41500	41500	41500	41500	102
509	20231011	110000	192930550	41450	41500	41500	41450	19
510	20231011	105900	192142850	41500	41500	41500	41500	4
511	20231011	105800	191976850	41450	41450	41450	41450	3
512	20231011	105700	191852500	41450	41500	41500	41450	5
513	20231011	105600	191645050	41500	41450	41500	41450	121
514	20231011	105500	186624600	41450	41400	41450	41400	3
515	20231011	105400	186500300	41400	41400	41500	41400	18
516	20231011	105300	185754700	41400	41400	41400	41400	2
517	20231011	105200	185671900	41450	41450	41450	41450	1
518	20231011	105100	185630450	41450	41450	41450	41450	88
519	20231011	105000	181982850	41400	41400	41400	41400	17
520	20231011	104900	181279050	41400	41450	41450	41400	100
521	20231011	104800	177134600	41450	41450	41500	41450	3
522	20231011	104700	177010200	41450	41450	41450	41450	0
523	20231011	104600	177010200	41450	41450	41450	41450	15
524	20231011	104500	176388450	41450	41450	41450	41450	1
525	20231011	104400	176347000	41450	41450	41450	41450	14
526	20231011	104300	175766700	41400	41400	41400	41400	0
527	20231011	104200	175766700	41400	41400	41400	41400	0
528	20231011	104100	175766700	41400	41400	41400	41400	1
529	20231011	104000	175725300	41400	41450	41450	41400	18
530	20231011	103900	174979800	41450	41450	41450	41450	104
531	20231011	103800	170669000	41450	41400	41450	41400	59
532	20231011	103700	168224350	41400	41400	41400	41400	15
533	20231011	103600	167603350	41400	41400	41400	41400	15
534	20231011	103500	166982350	41450	41400	41450	41400	70
535	20231011	103400	164081850	41400	41400	41400	41400	13
536	20231011	103300	163543650	41450	41450	41450	41450	56
537	20231011	103200	161222450	41450	41500	41500	41400	191
538	20231011	103100	153301600	41500	41500	41500	41500	16
539	20231011	103000	152637600	41500	41550	41550	41500	204
540	20231011	102900	144163850	41550	41600	41600	41550	21
541	20231011	102800	143291050	41600	41600	41600	41600	76
542	20231011	102700	140129450	41600	41650	41650	41550	150
543	20231011	102600	133887700	41600	41650	41650	41600	105
544	20231011	102500	129515650	41650	41650	41650	41650	19
545	20231011	102400	128724300	41650	41650	41650	41650	1
546	20231011	102300	128682650	41650	41650	41650	41650	11
547	20231011	102200	128224500	41700	41700	41750	41700	156
548	20231011	102100	121717100	41800	41800	41800	41800	0
549	20231011	102000	121717100	41800	41800	41800	41800	0
550	20231011	101900	121717100	41800	41700	41850	41650	630
551	20231011	101800	95414400	41650	41650	41650	41650	1
552	20231011	101700	95372750	41650	41650	41650	41650	1
553	20231011	101600	95331100	41650	41700	41700	41650	12
554	20231011	101500	94831250	41700	41700	41700	41650	41
555	20231011	101400	93121750	41700	41700	41700	41700	0
556	20231011	101300	93121750	41700	41700	41700	41700	0
557	20231011	101200	93121750	41700	41700	41700	41700	0
558	20231011	101100	93121750	41700	41700	41700	41700	1
559	20231011	101000	93080050	41700	41700	41700	41700	20
560	20231011	100900	92246050	41700	41700	41700	41700	0
561	20231011	100800	92246050	41700	41700	41700	41700	0
562	20231011	100700	92246050	41700	41650	41700	41650	20
563	20231011	100600	91412300	41700	41700	41700	41700	1
564	20231011	100500	91370600	41700	41700	41700	41700	2
565	20231011	100400	91287200	41700	41700	41700	41700	0
566	20231011	100300	91287200	41700	41700	41700	41700	0
567	20231011	100200	91287200	41700	41700	41700	41700	30
568	20231011	100100	90036200	41650	41700	41700	41650	63
569	20231011	100000	87409750	41700	41700	41700	41700	0
570	20231011	095900	87409750	41700	41700	41700	41700	0
571	20231011	095800	87409750	41700	41700	41700	41700	1
572	20231011	095700	87368050	41700	41700	41700	41700	1
573	20231011	095600	87326350	41650	41700	41700	41650	25
574	20231011	095500	86284850	41700	41700	41700	41700	0
575	20231011	095400	86284850	41700	41650	41700	41650	2
576	20231011	095300	86201500	41650	41700	41700	41650	22
577	20231011	095200	85284300	41700	41700	41700	41700	4
578	20231011	095100	85117500	41700	41700	41700	41700	1
579	20231011	095000	85075800	41650	41650	41650	41650	0
580	20231011	094900	85075800	41650	41650	41650	41650	0
581	20231011	094800	85075800	41650	41650	41650	41650	30
582	20231011	094700	83826300	41650	41650	41650	41650	15
583	20231011	094600	83201550	41700	41700	41700	41700	1
584	20231011	094500	83159850	41650	41650	41650	41650	0
585	20231011	094400	83159850	41650	41650	41650	41650	0
586	20231011	094300	83159850	41650	41700	41700	41650	62
587	20231011	094200	80575500	41700	41700	41700	41700	0
588	20231011	094100	80575500	41700	41800	41800	41700	48
589	20231011	094000	78571200	41850	41850	41850	41850	1
590	20231011	093900	78529350	41800	41800	41800	41800	15
591	20231011	093800	77902350	41800	41800	41800	41800	0
592	20231011	093700	77902350	41800	41800	41800	41800	20
593	20231011	093600	77066350	41850	41800	41850	41800	31
594	20231011	093500	75770500	41800	41800	41800	41800	12
595	20231011	093400	75268900	41800	41950	41950	41800	52
596	20231011	093300	73090600	41900	41900	41900	41850	112
597	20231011	093200	68398650	41900	41900	41900	41900	2
598	20231011	093100	68314850	41900	41900	41900	41900	32
599	20231011	093000	66974050	41850	41850	41850	41850	0
600	20231011	092900	66974050	41850	41800	41850	41800	147
601	20231011	092800	60827700	41800	41800	41800	41800	4
602	20231011	092700	60660500	41750	41750	41750	41750	17
603	20231011	092600	59950750	41750	41700	41750	41700	17
604	20231011	092500	59241550	41750	41800	41800	41750	21
605	20231011	092400	58364200	41800	41850	41850	41800	19
606	20231011	092300	57569250	41850	41950	41950	41850	80
607	20231011	092200	54215900	42000	42000	42000	42000	1
608	20231011	092100	54173900	42000	42000	42000	42000	90
609	20231011	092000	50393900	42000	42000	42000	42000	0
610	20231011	091900	50393900	42000	42000	42000	42000	0
611	20231011	091800	50393900	42000	41950	42000	41950	49
612	20231011	091700	48337400	41950	41950	41950	41950	1
613	20231011	091600	48295450	41950	42100	42100	41950	137
614	20231011	091500	42529750	42100	42100	42100	42100	4
615	20231011	091400	42361350	42100	42100	42150	42100	17
616	20231011	091300	41645600	42100	42100	42100	42100	103
617	20231011	091200	37309300	42050	42050	42050	42050	1
618	20231011	091100	37267250	42100	42050	42100	42050	53
619	20231011	091000	35038550	42050	42050	42050	42050	31
620	20231011	090900	33735000	42050	42050	42050	42050	0
621	20231011	090800	33735000	42050	42050	42100	42050	32
622	20231011	090700	32388850	42050	41950	42050	41950	88
623	20231011	090600	28691150	42000	42000	42000	42000	43
624	20231011	090500	26885150	41950	41950	41950	41950	0
625	20231011	090400	26885150	41950	41800	42000	41750	425
626	20231011	090300	9109250	41750	41650	41750	41650	59
627	20231011	090200	6647550	41600	41600	41600	41600	42
628	20231011	090100	4900350	41600	41600	41600	41600	20
629	20231011	090000	4068350	41550	41500	41600	41500	98