KissMeData/057050/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192700	621275800	42350	42350	42350	42350	527
3	20231018	192600	621275800	42350	42350	42350	42350	0
4	20231018	192500	621275800	42350	42350	42350	42350	0
5	20231018	192400	621275800	42350	42350	42350	42350	0
6	20231018	192300	621275800	42350	42350	42350	42350	0
7	20231018	192200	621275800	42350	42350	42350	42350	0
8	20231018	192100	621275800	42350	42350	42350	42350	0
9	20231018	192000	621275800	42350	42350	42350	42350	0
10	20231018	191900	621275800	42350	42350	42350	42350	0
11	20231018	191800	621275800	42350	42350	42350	42350	0
12	20231018	191700	621275800	42350	42350	42350	42350	0
13	20231018	191600	621275800	42350	42350	42350	42350	0
14	20231018	191500	621275800	42350	42350	42350	42350	0
15	20231018	191400	621275800	42350	42350	42350	42350	0
16	20231018	191300	621275800	42350	42350	42350	42350	0
17	20231018	191200	621275800	42350	42350	42350	42350	0
18	20231018	191100	621275800	42350	42350	42350	42350	0
19	20231018	191000	621275800	42350	42350	42350	42350	0
20	20231018	190900	621275800	42350	42350	42350	42350	0
21	20231018	190800	621275800	42350	42350	42350	42350	0
22	20231018	190700	621275800	42350	42350	42350	42350	0
23	20231018	190600	621275800	42350	42350	42350	42350	0
24	20231018	190500	621275800	42350	42350	42350	42350	0
25	20231018	190400	621275800	42350	42350	42350	42350	0
26	20231018	190300	621275800	42350	42350	42350	42350	0
27	20231018	190200	621275800	42350	42350	42350	42350	0
28	20231018	190100	621275800	42350	42350	42350	42350	0
29	20231018	190000	621275800	42350	42350	42350	42350	0
30	20231018	185900	621275800	42350	42350	42350	42350	0
31	20231018	185800	621275800	42350	42350	42350	42350	0
32	20231018	185700	621275800	42350	42350	42350	42350	527
33	20231018	185600	621275800	42350	42350	42350	42350	0
34	20231018	185500	621275800	42350	42350	42350	42350	0
35	20231018	185400	621275800	42350	42350	42350	42350	0
36	20231018	185300	621275800	42350	42350	42350	42350	0
37	20231018	185200	621275800	42350	42350	42350	42350	0
38	20231018	185100	621275800	42350	42350	42350	42350	0
39	20231018	185000	621275800	42350	42350	42350	42350	0
40	20231018	184900	621275800	42350	42350	42350	42350	0
41	20231018	184800	621275800	42350	42350	42350	42350	0
42	20231018	184700	621275800	42350	42350	42350	42350	0
43	20231018	184600	621275800	42350	42350	42350	42350	0
44	20231018	184500	621275800	42350	42350	42350	42350	0
45	20231018	184400	621275800	42350	42350	42350	42350	0
46	20231018	184300	621275800	42350	42350	42350	42350	0
47	20231018	184200	621275800	42350	42350	42350	42350	0
48	20231018	184100	621275800	42350	42350	42350	42350	0
49	20231018	184000	621275800	42350	42350	42350	42350	0
50	20231018	183900	621275800	42350	42350	42350	42350	0
51	20231018	183800	621275800	42350	42350	42350	42350	0
52	20231018	183700	621275800	42350	42350	42350	42350	0
53	20231018	183600	621275800	42350	42350	42350	42350	0
54	20231018	183500	621275800	42350	42350	42350	42350	0
55	20231018	183400	621275800	42350	42350	42350	42350	0
56	20231018	183300	621275800	42350	42350	42350	42350	0
57	20231018	183200	621275800	42350	42350	42350	42350	0
58	20231018	183100	621275800	42350	42350	42350	42350	0
59	20231018	183000	621275800	42350	42350	42350	42350	0
60	20231018	182900	621275800	42350	42350	42350	42350	0
61	20231018	182800	621275800	42350	42350	42350	42350	0
62	20231018	182700	621275800	42350	42350	42350	42350	527
63	20231018	182600	621275800	42350	42350	42350	42350	0
64	20231018	182500	621275800	42350	42350	42350	42350	0
65	20231018	182400	621275800	42350	42350	42350	42350	0
66	20231018	182300	621275800	42350	42350	42350	42350	0
67	20231018	182200	621275800	42350	42350	42350	42350	0
68	20231018	182100	621275800	42350	42350	42350	42350	0
69	20231018	182000	621275800	42350	42350	42350	42350	0
70	20231018	181900	621275800	42350	42350	42350	42350	0
71	20231018	181800	621275800	42350	42350	42350	42350	0
72	20231018	181700	621275800	42350	42350	42350	42350	0
73	20231018	181600	621275800	42350	42350	42350	42350	0
74	20231018	181500	621275800	42350	42350	42350	42350	0
75	20231018	181400	621275800	42350	42350	42350	42350	0
76	20231018	181300	621275800	42350	42350	42350	42350	0
77	20231018	181200	621275800	42350	42350	42350	42350	0
78	20231018	181100	621275800	42350	42350	42350	42350	0
79	20231018	181000	621275800	42350	42350	42350	42350	0
80	20231018	180900	621275800	42350	42350	42350	42350	0
81	20231018	180800	621275800	42350	42350	42350	42350	0
82	20231018	180700	621275800	42350	42350	42350	42350	0
83	20231018	180600	621275800	42350	42350	42350	42350	0
84	20231018	180500	621275800	42350	42350	42350	42350	0
85	20231018	180400	621275800	42350	42350	42350	42350	0
86	20231018	180300	621275800	42350	42350	42350	42350	0
87	20231018	180200	621275800	42350	42350	42350	42350	0
88	20231018	180100	621275800	42350	42350	42350	42350	0
89	20231018	180000	621275800	42350	42350	42350	42350	0
90	20231018	175900	621275800	42350	42350	42350	42350	0
91	20231018	175800	621275800	42350	42350	42350	42350	0
92	20231018	175700	621275800	42350	42350	42350	42350	527
93	20231018	175600	621275800	42350	42350	42350	42350	0
94	20231018	175500	621275800	42350	42350	42350	42350	0
95	20231018	175400	621275800	42350	42350	42350	42350	0
96	20231018	175300	621275800	42350	42350	42350	42350	0
97	20231018	175200	621275800	42350	42350	42350	42350	0
98	20231018	175100	621275800	42350	42350	42350	42350	0
99	20231018	175000	621275800	42350	42350	42350	42350	0
100	20231018	174900	621275800	42350	42350	42350	42350	0
101	20231018	174800	621275800	42350	42350	42350	42350	0
102	20231018	174700	621275800	42350	42350	42350	42350	0
103	20231018	174600	621275800	42350	42350	42350	42350	0
104	20231018	174500	621275800	42350	42350	42350	42350	0
105	20231018	174400	621275800	42350	42350	42350	42350	0
106	20231018	174300	621275800	42350	42350	42350	42350	0
107	20231018	174200	621275800	42350	42350	42350	42350	0
108	20231018	174100	621275800	42350	42350	42350	42350	0
109	20231018	174000	621275800	42350	42350	42350	42350	0
110	20231018	173900	621275800	42350	42350	42350	42350	0
111	20231018	173800	621275800	42350	42350	42350	42350	0
112	20231018	173700	621275800	42350	42350	42350	42350	0
113	20231018	173600	621275800	42350	42350	42350	42350	0
114	20231018	173500	621275800	42350	42350	42350	42350	0
115	20231018	173400	621275800	42350	42350	42350	42350	0
116	20231018	173300	621275800	42350	42350	42350	42350	0
117	20231018	173200	621275800	42350	42350	42350	42350	0
118	20231018	173100	621275800	42350	42350	42350	42350	0
119	20231018	173000	621275800	42350	42350	42350	42350	0
120	20231018	172900	621275800	42350	42350	42350	42350	0
121	20231018	172800	621275800	42350	42350	42350	42350	0
122	20231018	172700	621275800	42350	42350	42350	42350	527
123	20231018	172600	621275800	42350	42350	42350	42350	0
124	20231018	172500	621275800	42350	42350	42350	42350	0
125	20231018	172400	621275800	42350	42350	42350	42350	0
126	20231018	172300	621275800	42350	42350	42350	42350	0
127	20231018	172200	621275800	42350	42350	42350	42350	0
128	20231018	172100	621275800	42350	42350	42350	42350	0
129	20231018	172000	621275800	42350	42350	42350	42350	0
130	20231018	171900	621275800	42350	42350	42350	42350	0
131	20231018	171800	621275800	42350	42350	42350	42350	0
132	20231018	171700	621275800	42350	42350	42350	42350	0
133	20231018	171600	621275800	42350	42350	42350	42350	0
134	20231018	171500	621275800	42350	42350	42350	42350	0
135	20231018	171400	621275800	42350	42350	42350	42350	0
136	20231018	171300	621275800	42350	42350	42350	42350	0
137	20231018	171200	621275800	42350	42350	42350	42350	0
138	20231018	171100	621275800	42350	42350	42350	42350	0
139	20231018	171000	621275800	42350	42350	42350	42350	0
140	20231018	170900	621275800	42350	42350	42350	42350	0
141	20231018	170800	621275800	42350	42350	42350	42350	0
142	20231018	170700	621275800	42350	42350	42350	42350	0
143	20231018	170600	621275800	42350	42350	42350	42350	0
144	20231018	170500	621275800	42350	42350	42350	42350	0
145	20231018	170400	621275800	42350	42350	42350	42350	0
146	20231018	170300	621275800	42350	42350	42350	42350	0
147	20231018	170200	621275800	42350	42350	42350	42350	0
148	20231018	170100	621275800	42350	42350	42350	42350	0
149	20231018	170000	621275800	42350	42350	42350	42350	0
150	20231018	165900	621275800	42350	42350	42350	42350	0
151	20231018	165800	621275800	42350	42350	42350	42350	0
152	20231018	165700	621275800	42350	42350	42350	42350	527
153	20231018	165600	621275800	42350	42350	42350	42350	0
154	20231018	165500	621275800	42350	42350	42350	42350	0
155	20231018	165400	621275800	42350	42350	42350	42350	0
156	20231018	165300	621275800	42350	42350	42350	42350	0
157	20231018	165200	621275800	42350	42350	42350	42350	0
158	20231018	165100	621275800	42350	42350	42350	42350	0
159	20231018	165000	621275800	42350	42350	42350	42350	0
160	20231018	164900	621275800	42350	42350	42350	42350	0
161	20231018	164800	621275800	42350	42350	42350	42350	0
162	20231018	164700	621275800	42350	42350	42350	42350	0
163	20231018	164600	621275800	42350	42350	42350	42350	0
164	20231018	164500	621275800	42350	42350	42350	42350	0
165	20231018	164400	621275800	42350	42350	42350	42350	0
166	20231018	164300	621275800	42350	42350	42350	42350	0
167	20231018	164200	621275800	42350	42350	42350	42350	0
168	20231018	164100	621275800	42350	42350	42350	42350	0
169	20231018	164000	621275800	42350	42350	42350	42350	0
170	20231018	163900	621275800	42350	42350	42350	42350	0
171	20231018	163800	621275800	42350	42350	42350	42350	0
172	20231018	163700	621275800	42350	42350	42350	42350	0
173	20231018	163600	621275800	42350	42350	42350	42350	0
174	20231018	163500	621275800	42350	42350	42350	42350	0
175	20231018	163400	621275800	42350	42350	42350	42350	0
176	20231018	163300	621275800	42350	42350	42350	42350	0
177	20231018	163200	621275800	42350	42350	42350	42350	0
178	20231018	163100	621275800	42350	42350	42350	42350	0
179	20231018	163000	621275800	42350	42350	42350	42350	0
180	20231018	162900	621275800	42350	42350	42350	42350	0
181	20231018	162800	621275800	42350	42350	42350	42350	0
182	20231018	162700	621275800	42350	42350	42350	42350	527
183	20231018	162600	621275800	42350	42350	42350	42350	0
184	20231018	162500	621275800	42350	42350	42350	42350	0
185	20231018	162400	621275800	42350	42350	42350	42350	0
186	20231018	162300	621275800	42350	42350	42350	42350	0
187	20231018	162200	621275800	42350	42350	42350	42350	0
188	20231018	162100	621275800	42350	42350	42350	42350	0
189	20231018	162000	621275800	42350	42350	42350	42350	0
190	20231018	161900	621275800	42350	42350	42350	42350	0
191	20231018	161800	621275800	42350	42350	42350	42350	0
192	20231018	161700	621275800	42350	42350	42350	42350	0
193	20231018	161600	621275800	42350	42350	42350	42350	0
194	20231018	161500	621275800	42350	42350	42350	42350	0
195	20231018	161400	621275800	42350	42350	42350	42350	0
196	20231018	161300	621275800	42350	42350	42350	42350	0
197	20231018	161200	621275800	42350	42350	42350	42350	0
198	20231018	161100	621275800	42350	42350	42350	42350	0
199	20231018	161000	621275800	42350	42350	42350	42350	0
200	20231018	160900	621275800	42350	42350	42350	42350	0
201	20231018	160800	621275800	42350	42350	42350	42350	0
202	20231018	160700	621275800	42350	42350	42350	42350	0
203	20231018	160600	621275800	42350	42350	42350	42350	0
204	20231018	160500	621275800	42350	42350	42350	42350	0
205	20231018	160400	621275800	42350	42350	42350	42350	0
206	20231018	160300	621275800	42350	42350	42350	42350	0
207	20231018	160200	621275800	42350	42350	42350	42350	0
208	20231018	160100	621275800	42350	42350	42350	42350	0
209	20231018	160000	621275800	42350	42350	42350	42350	0
210	20231018	155900	621275800	42350	42350	42350	42350	0
211	20231018	155800	621275800	42350	42350	42350	42350	0
212	20231018	155700	621275800	42350	42350	42350	42350	527
213	20231018	155600	621275800	42350	42350	42350	42350	0
214	20231018	155500	621275800	42350	42350	42350	42350	0
215	20231018	155400	621275800	42350	42350	42350	42350	0
216	20231018	155300	621275800	42350	42350	42350	42350	0
217	20231018	155200	621275800	42350	42350	42350	42350	0
218	20231018	155100	621275800	42350	42350	42350	42350	0
219	20231018	155000	621275800	42350	42350	42350	42350	0
220	20231018	154900	621275800	42350	42350	42350	42350	0
221	20231018	154800	621275800	42350	42350	42350	42350	0
222	20231018	154700	621275800	42350	42350	42350	42350	0
223	20231018	154600	621275800	42350	42350	42350	42350	0
224	20231018	154500	621275800	42350	42350	42350	42350	0
225	20231018	154400	621275800	42350	42350	42350	42350	0
226	20231018	154300	621275800	42350	42350	42350	42350	0
227	20231018	154200	621275800	42350	42350	42350	42350	0
228	20231018	154100	621275800	42350	42350	42350	42350	0
229	20231018	154000	621275800	42350	42350	42350	42350	0
230	20231018	153900	621275800	42350	42350	42350	42350	0
231	20231018	153800	621275800	42350	42350	42350	42350	0
232	20231018	153700	621275800	42350	42350	42350	42350	0
233	20231018	153600	621275800	42350	42350	42350	42350	0
234	20231018	153500	621275800	42350	42350	42350	42350	0
235	20231018	153400	621275800	42350	42350	42350	42350	0
236	20231018	153300	621275800	42350	42350	42350	42350	0
237	20231018	153200	621275800	42350	42350	42350	42350	0
238	20231018	153100	621275800	42350	42350	42350	42350	0
239	20231018	153000	621275800	42350	42350	42350	42350	527
240	20231018	152900	598957350	42200	42200	42200	42200	0
241	20231018	152800	598957350	42200	42200	42200	42200	0
242	20231018	152700	598957350	42200	42200	42200	42200	0
243	20231018	152600	598957350	42200	42200	42200	42200	0
244	20231018	152500	598957350	42200	42200	42200	42200	0
245	20231018	152400	598957350	42200	42200	42200	42200	0
246	20231018	152300	598957350	42200	42200	42200	42200	0
247	20231018	152200	598957350	42200	42200	42200	42200	0
248	20231018	152100	598957350	42200	42200	42200	42200	0
249	20231018	152000	598957350	42200	42200	42200	42200	0
250	20231018	151900	598957350	42200	42300	42300	42200	45
251	20231018	151800	597055200	42300	42300	42300	42200	58
252	20231018	151700	594603450	42300	42300	42300	42300	2
253	20231018	151600	594518850	42300	42300	42300	42300	23
254	20231018	151500	593545950	42200	42150	42200	42150	36
255	20231018	151400	592026850	42300	42150	42300	42150	24
256	20231018	151300	591011800	42150	42350	42400	42150	163
257	20231018	151200	584116550	42350	42350	42350	42350	111
258	20231018	151100	579415700	42350	42350	42350	42350	30
259	20231018	151000	578145200	42350	42350	42350	42350	23
260	20231018	150900	577171150	42350	42300	42350	42300	25
261	20231018	150800	576113000	42250	42250	42250	42250	57
262	20231018	150700	573704750	42250	42250	42250	42250	23
263	20231018	150600	572733000	42250	42250	42250	42250	6
264	20231018	150500	572479500	42250	42200	42250	42200	46
265	20231018	150400	570537150	42200	42200	42200	42200	20
266	20231018	150300	569693150	42200	42250	42250	42200	70
267	20231018	150200	566738000	42250	42300	42300	42250	128
268	20231018	150100	561326350	42350	42350	42350	42350	23
269	20231018	150000	560352300	42350	42350	42350	42350	14
270	20231018	145900	559759400	42350	42350	42350	42350	36
271	20231018	145800	558234800	42350	42350	42350	42350	0
272	20231018	145700	558234800	42350	42350	42350	42350	37
273	20231018	145600	556667850	42350	42350	42350	42350	13
274	20231018	145500	556117300	42350	42350	42350	42350	24
275	20231018	145400	555100900	42350	42350	42350	42350	0
276	20231018	145300	555100900	42350	42350	42350	42350	53
277	20231018	145200	552856350	42350	42350	42350	42350	44
278	20231018	145100	550992950	42350	42350	42350	42350	86
279	20231018	145000	547350850	42300	42200	42300	42200	81
280	20231018	144900	543928350	42200	42250	42250	42200	27
281	20231018	144800	542787800	42250	42200	42250	42200	14
282	20231018	144700	542196350	42250	42250	42250	42250	23
283	20231018	144600	541224600	42200	42250	42250	42200	15
284	20231018	144500	540590900	42250	42150	42250	42150	165
285	20231018	144400	533628850	42150	42150	42150	42150	0
286	20231018	144300	533628850	42150	42250	42250	42150	35
287	20231018	144200	532150750	42200	42200	42200	42200	0
288	20231018	144100	532150750	42200	42300	42300	42150	308
289	20231018	144000	519141450	42300	42300	42300	42300	27
290	20231018	143900	517999350	42300	42300	42300	42300	23
291	20231018	143800	517026450	42300	42300	42300	42300	0
292	20231018	143700	517026450	42300	42300	42300	42300	37
293	20231018	143600	515461350	42300	42300	42300	42300	13
294	20231018	143500	514911450	42300	42300	42300	42300	57
295	20231018	143400	512500350	42250	42250	42250	42250	1
296	20231018	143300	512458100	42300	42300	42300	42250	36
297	20231018	143200	510935500	42250	42250	42250	42250	0
298	20231018	143100	510935500	42250	42300	42300	42250	74
299	20231018	143000	507807650	42300	42300	42300	42300	10
300	20231018	142900	507384650	42250	42250	42300	42250	27
301	20231018	142800	506242750	42250	42350	42350	42250	191
302	20231018	142700	498163750	42400	42400	42400	42300	51
303	20231018	142600	496002600	42300	42300	42300	42300	4
304	20231018	142500	495833400	42400	42400	42400	42300	38
305	20231018	142400	494222300	42400	42300	42400	42300	16
306	20231018	142300	493544100	42300	42400	42400	42300	38
307	20231018	142200	491933100	42300	42300	42400	42300	17
308	20231018	142100	491212600	42300	42400	42400	42300	25
309	20231018	142000	490152800	42300	42300	42300	42300	1
310	20231018	141900	490110500	42400	42400	42400	42300	38
311	20231018	141800	488499500	42300	42300	42400	42300	18
312	20231018	141700	487737250	42300	42350	42350	42300	38
313	20231018	141600	486128050	42300	42300	42300	42300	2
314	20231018	141500	486043450	42300	42300	42350	42300	97
315	20231018	141400	481939200	42350	42300	42350	42300	15
316	20231018	141300	481304050	42300	42400	42400	42300	26
317	20231018	141200	480201850	42400	42300	42400	42300	9
318	20231018	141100	479820350	42300	42300	42350	42300	70
319	20231018	141000	476856050	42350	42350	42350	42300	14
320	20231018	140900	476263200	42300	42350	42350	42300	55
321	20231018	140800	473934050	42300	42350	42350	42300	14
322	20231018	140700	473341250	42300	42300	42350	42300	26
323	20231018	140600	472240300	42350	42300	42350	42300	15
324	20231018	140500	471605150	42300	42350	42350	42300	24
325	20231018	140400	470588800	42300	42300	42350	42300	71
326	20231018	140300	467584850	42300	42300	42350	42300	26
327	20231018	140200	466483900	42300	42300	42300	42300	3
328	20231018	140100	466357000	42300	42400	42400	42300	269
329	20231018	140000	454954500	42400	42400	42450	42400	17
330	20231018	135900	454233000	42400	42350	42450	42350	298
331	20231018	135800	441597350	42350	42400	42400	42350	13
332	20231018	135700	441046250	42350	42400	42400	42350	28
333	20231018	135600	439859300	42350	42350	42400	42350	21
334	20231018	135500	438969300	42400	42350	42400	42350	38
335	20231018	135400	437358150	42350	42350	42350	42350	3
336	20231018	135300	437231100	42400	42400	42400	42350	34
337	20231018	135200	435789800	42350	42350	42350	42350	3
338	20231018	135100	435662750	42350	42350	42400	42350	30
339	20231018	135000	434391100	42350	42450	42450	42350	210
340	20231018	134900	425489200	42400	42400	42450	42400	47
341	20231018	134800	423494250	42450	42400	42450	42400	29
342	20231018	134700	422263250	42400	42450	42450	42400	47
343	20231018	134600	420268400	42400	42400	42400	42400	2
344	20231018	134500	420183600	42400	42400	42450	42400	49
345	20231018	134400	418104150	42400	42400	42400	42400	2
346	20231018	134300	418019350	42400	42450	42450	42400	29
347	20231018	134200	416788550	42400	42450	42450	42400	173
348	20231018	134100	409446850	42550	42550	42550	42550	37
349	20231018	134000	407872500	42550	42500	42550	42500	13
350	20231018	133900	407319700	42500	42450	42500	42400	125
351	20231018	133800	402012950	42450	42450	42450	42450	0
352	20231018	133700	402012950	42450	42450	42450	42450	36
353	20231018	133600	400484750	42450	42450	42450	42450	14
354	20231018	133500	399890450	42450	42450	42450	42450	23
355	20231018	133400	398914100	42450	42450	42450	42450	13
356	20231018	133300	398362250	42450	42450	42450	42450	23
357	20231018	133200	397385900	42400	42400	42450	42400	33
358	20231018	133100	395986150	42400	42400	42400	42400	37
359	20231018	133000	394417350	42400	42400	42400	42400	0
360	20231018	132900	394417350	42400	42400	42400	42400	37
361	20231018	132800	392848550	42400	42400	42400	42400	0
362	20231018	132700	392848550	42400	42400	42400	42350	91
363	20231018	132600	388992850	42400	42400	42400	42400	13
364	20231018	132500	388441650	42400	42400	42400	42400	23
365	20231018	132400	387466450	42400	42400	42400	42400	0
366	20231018	132300	387466450	42400	42400	42400	42400	23
367	20231018	132200	386491250	42350	42450	42500	42350	207
368	20231018	132100	377706400	42450	42450	42450	42450	36
369	20231018	132000	376178200	42450	42450	42450	42450	24
370	20231018	131900	375159400	42450	42450	42450	42400	43
371	20231018	131800	373334300	42450	42450	42450	42450	13
372	20231018	131700	372782450	42400	42400	42400	42400	1
373	20231018	131600	372740050	42450	42450	42450	42450	14
374	20231018	131500	372145750	42450	42400	42450	42400	13
375	20231018	131400	371593950	42450	42400	42450	42400	15
376	20231018	131300	370957250	42450	42400	42450	42400	24
377	20231018	131200	369938500	42450	42450	42450	42450	0
378	20231018	131100	369938500	42450	42400	42450	42400	15
379	20231018	131000	369301800	42450	42450	42450	42450	13
380	20231018	130900	368749950	42450	42450	42450	42450	15
381	20231018	130800	368113200	42450	42450	42450	42450	0
382	20231018	130700	368113200	42450	42450	42450	42450	12
383	20231018	130600	367603800	42400	42400	42400	42400	42
384	20231018	130500	365823000	42350	42350	42350	42350	67
385	20231018	130400	362985550	42400	42400	42400	42400	0
386	20231018	130300	362985550	42400	42400	42400	42400	14
387	20231018	130200	362391950	42400	42400	42400	42400	0
388	20231018	130100	362391950	42400	42400	42400	42400	13
389	20231018	130000	361840750	42350	42350	42350	42350	25
390	20231018	125900	360782000	42350	42350	42350	42350	0
391	20231018	125800	360782000	42350	42350	42350	42350	14
392	20231018	125700	360189100	42350	42350	42350	42350	14
393	20231018	125600	359596200	42300	42300	42300	42300	0
394	20231018	125500	359596200	42300	42300	42300	42300	0
395	20231018	125400	359596200	42300	42350	42350	42300	66
396	20231018	125300	356803700	42350	42350	42350	42350	13
397	20231018	125200	356253150	42300	42300	42300	42300	0
398	20231018	125100	356253150	42300	42350	42350	42300	17
399	20231018	125000	355533400	42350	42350	42350	42350	2
400	20231018	124900	355448700	42350	42350	42350	42350	0
401	20231018	124800	355448700	42350	42350	42350	42350	0
402	20231018	124700	355448700	42350	42350	42350	42350	0
403	20231018	124600	355448700	42350	42350	42350	42350	0
404	20231018	124500	355448700	42350	42400	42400	42350	171
405	20231018	124400	348206150	42400	42400	42400	42400	13
406	20231018	124300	347654950	42350	42350	42350	42350	0
407	20231018	124200	347654950	42350	42400	42400	42350	32
408	20231018	124100	346298350	42350	42350	42350	42350	1
409	20231018	124000	346256000	42350	42350	42350	42350	0
410	20231018	123900	346256000	42350	42350	42350	42350	0
411	20231018	123800	346256000	42350	42400	42400	42350	75
412	20231018	123700	343076400	42400	42400	42400	42400	0
413	20231018	123600	343076400	42400	42400	42400	42400	0
414	20231018	123500	343076400	42400	42450	42450	42400	159
415	20231018	123400	336329200	42550	42550	42550	42550	0
416	20231018	123300	336329200	42550	42500	42550	42500	27
417	20231018	123200	335180950	42500	42500	42500	42500	0
418	20231018	123100	335180950	42500	42500	42500	42500	25
419	20231018	123000	334118450	42500	42500	42500	42500	14
420	20231018	122900	333523450	42400	42400	42400	42400	0
421	20231018	122800	333523450	42400	42450	42500	42400	50
422	20231018	122700	331401100	42450	42450	42450	42450	0
423	20231018	122600	331401100	42450	42350	42450	42350	22
424	20231018	122500	330467900	42400	42400	42400	42400	0
425	20231018	122400	330467900	42400	42400	42400	42400	29
426	20231018	122300	329238300	42400	42400	42400	42400	0
427	20231018	122200	329238300	42400	42400	42400	42400	14
428	20231018	122100	328644700	42400	42400	42400	42400	23
429	20231018	122000	327669500	42350	42350	42350	42350	0
430	20231018	121900	327669500	42350	42400	42400	42350	31
431	20231018	121800	326355300	42400	42400	42400	42400	0
432	20231018	121700	326355300	42400	42400	42400	42400	0
433	20231018	121600	326355300	42400	42500	42500	42400	163
434	20231018	121500	319433600	42500	42500	42500	42500	0
435	20231018	121400	319433600	42500	42500	42500	42500	0
436	20231018	121300	319433600	42500	42500	42500	42500	14
437	20231018	121200	318838600	42500	42500	42500	42500	0
438	20231018	121100	318838600	42500	42500	42500	42500	27
439	20231018	121000	317691100	42500	42500	42500	42500	0
440	20231018	120900	317691100	42500	42500	42500	42500	14
441	20231018	120800	317096100	42450	42450	42450	42450	1
442	20231018	120700	317053650	42450	42450	42450	42450	37
443	20231018	120600	315483000	42350	42350	42350	42350	2
444	20231018	120500	315398300	42400	42400	42400	42400	13
445	20231018	120400	314847100	42400	42400	42400	42400	0
446	20231018	120300	314847100	42400	42400	42400	42400	24
447	20231018	120200	313829500	42350	42400	42400	42350	33
448	20231018	120100	312431300	42400	42400	42400	42400	11
449	20231018	120000	311964900	42350	42400	42400	42350	21
450	20231018	115900	311075500	42400	42350	42400	42350	83
451	20231018	115800	307560100	42300	42300	42300	42300	0
452	20231018	115700	307560100	42300	42300	42300	42300	0
453	20231018	115600	307560100	42300	42350	42350	42200	456
454	20231018	115500	288289650	42300	42350	42450	42250	241
455	20231018	115400	278085250	42450	42400	42450	42400	40
456	20231018	115300	276388600	42400	42400	42400	42400	12
457	20231018	115200	275879800	42400	42400	42400	42400	14
458	20231018	115100	275286200	42350	42400	42400	42350	18
459	20231018	115000	274523250	42400	42400	42400	42400	14
460	20231018	114900	273929650	42300	42300	42300	42300	9
461	20231018	114800	273548950	42400	42400	42400	42400	0
462	20231018	114700	273548950	42400	42400	42400	42400	5
463	20231018	114600	273336950	42300	42350	42350	42300	123
464	20231018	114500	268132300	42350	42400	42400	42300	432
465	20231018	114400	249837600	42450	42450	42450	42450	0
466	20231018	114300	249837600	42450	42450	42450	42450	14
467	20231018	114200	249243300	42400	42450	42450	42400	17
468	20231018	114100	248521850	42450	42450	42450	42450	22
469	20231018	114000	247587950	42400	42450	42450	42400	22
470	20231018	113900	246654450	42450	42450	42450	42450	0
471	20231018	113800	246654450	42450	42450	42450	42450	14
472	20231018	113700	246060150	42400	42400	42400	42400	18
473	20231018	113600	245296950	42450	42450	42450	42400	74
474	20231018	113500	242156050	42400	42450	42450	42400	143
475	20231018	113400	236088150	42500	42500	42500	42500	13
476	20231018	113300	235535650	42500	42500	42500	42500	0
477	20231018	113200	235535650	42500	42500	42500	42500	14
478	20231018	113100	234940650	42500	42500	42500	42500	13
479	20231018	113000	234388150	42500	42500	42500	42500	0
480	20231018	112900	234388150	42500	42500	42500	42500	14
481	20231018	112800	233793150	42350	42450	42450	42350	14
482	20231018	112700	233198950	42400	42400	42400	42400	4
483	20231018	112600	233029350	42400	42400	42400	42400	14
484	20231018	112500	232435750	42400	42350	42400	42350	228
485	20231018	112400	222779400	42350	42350	42350	42350	0
486	20231018	112300	222779400	42350	42350	42350	42350	0
487	20231018	112200	222779400	42350	42350	42350	42300	207
488	20231018	112100	214013150	42350	42400	42400	42350	136
489	20231018	112000	208247150	42400	42450	42450	42400	178
490	20231018	111900	200692300	42400	42400	42400	42400	0
491	20231018	111800	200692300	42400	42400	42400	42400	0
492	20231018	111700	200692300	42400	42450	42450	42400	14
493	20231018	111600	200098050	42450	42450	42450	42450	14
494	20231018	111500	199503750	42450	42450	42450	42450	0
495	20231018	111400	199503750	42450	42400	42450	42400	23
496	20231018	111300	198527900	42400	42400	42400	42400	0
497	20231018	111200	198527900	42400	42450	42450	42400	66
498	20231018	111100	195728850	42450	42450	42450	42450	0
499	20231018	111000	195728850	42450	42450	42450	42450	14
500	20231018	110900	195134550	42400	42400	42400	42400	0
501	20231018	110800	195134550	42400	42400	42400	42400	2
502	20231018	110700	195049750	42450	42450	42450	42450	101
503	20231018	110600	190762300	42500	42500	42500	42500	0
504	20231018	110500	190762300	42500	42500	42500	42500	13
505	20231018	110400	190209800	42450	42450	42450	42450	0
506	20231018	110300	190209800	42450	42450	42450	42450	1
507	20231018	110200	190167350	42500	42500	42500	42450	18
508	20231018	110100	189402500	42500	42450	42500	42450	43
509	20231018	110000	187576500	42350	42350	42350	42350	0
510	20231018	105900	187576500	42350	42350	42350	42350	0
511	20231018	105800	187576500	42350	42400	42450	42350	250
512	20231018	105700	176973000	42400	42400	42400	42400	0
513	20231018	105600	176973000	42400	42350	42400	42350	26
514	20231018	105500	175871200	42350	42250	42350	42250	38
515	20231018	105400	174262950	42250	42350	42350	42250	128
516	20231018	105300	168847350	42300	42300	42300	42300	0
517	20231018	105200	168847350	42300	42400	42400	42250	167
518	20231018	105100	161780650	42350	42400	42400	42300	117
519	20231018	105000	156825450	42300	42250	42400	42250	137
520	20231018	104900	151026200	42150	42400	42400	42150	515
521	20231018	104800	129282300	42450	42400	42450	42400	18
522	20231018	104700	128518450	42400	42400	42400	42400	0
523	20231018	104600	128518450	42400	42400	42400	42400	14
524	20231018	104500	127924850	42400	42400	42400	42400	18
525	20231018	104400	127161650	42400	42400	42400	42400	18
526	20231018	104300	126398450	42400	42400	42400	42400	0
527	20231018	104200	126398450	42400	42350	42400	42350	19
528	20231018	104100	125593400	42400	42400	42400	42400	0
529	20231018	104000	125593400	42400	42350	42400	42350	14
530	20231018	103900	125000050	42350	42350	42350	42350	35
531	20231018	103800	123517800	42350	42350	42350	42350	17
532	20231018	103700	122797850	42350	42350	42350	42350	15
533	20231018	103600	122162600	42350	42350	42350	42350	0
534	20231018	103500	122162600	42350	42350	42350	42350	18
535	20231018	103400	121400300	42350	42350	42350	42350	18
536	20231018	103300	120638000	42350	42350	42350	42350	32
537	20231018	103200	119282800	42300	42300	42300	42300	13
538	20231018	103100	118732900	42300	42300	42300	42300	3
539	20231018	103000	118606000	42300	42300	42300	42300	17
540	20231018	102900	117886900	42300	42300	42300	42300	0
541	20231018	102800	117886900	42300	42300	42300	42300	17
542	20231018	102700	117167800	42300	42300	42350	42300	18
543	20231018	102600	116406050	42300	42250	42300	42250	150
544	20231018	102500	110065850	42250	42250	42250	42150	330
545	20231018	102400	96143350	42200	42200	42200	42200	11
546	20231018	102300	95679150	42250	42250	42250	42250	0
547	20231018	102200	95679150	42250	42250	42250	42250	14
548	20231018	102100	95087650	42100	42100	42100	42100	0
549	20231018	102000	95087650	42100	42100	42100	42100	0
550	20231018	101900	95087650	42100	42100	42100	42100	0
551	20231018	101800	95087650	42100	42100	42100	42100	0
552	20231018	101700	95087650	42100	42100	42100	42100	0
553	20231018	101600	95087650	42100	42100	42100	42100	0
554	20231018	101500	95087650	42100	42100	42100	42100	0
555	20231018	101400	95087650	42100	42100	42100	42100	0
556	20231018	101300	95087650	42100	42100	42100	42100	0
557	20231018	101200	95087650	42100	42100	42100	42100	0
558	20231018	101100	95087650	42100	42200	42250	42100	192
559	20231018	101000	86987650	42250	42250	42250	42250	0
560	20231018	100900	86987650	42250	42250	42250	42250	60
561	20231018	100800	84452650	42200	42200	42200	42200	0
562	20231018	100700	84452650	42200	42200	42200	42200	0
563	20231018	100600	84452650	42200	42200	42200	42200	0
564	20231018	100500	84452650	42200	42200	42200	42200	0
565	20231018	100400	84452650	42200	42200	42200	42200	0
566	20231018	100300	84452650	42200	42200	42200	42200	2
567	20231018	100200	84368250	42350	42350	42350	42350	3
568	20231018	100100	84241200	42200	42200	42200	42200	0
569	20231018	100000	84241200	42200	42350	42350	42200	33
570	20231018	095900	82846850	42300	42300	42300	42300	0
571	20231018	095800	82846850	42300	42300	42450	42150	230
572	20231018	095700	73127250	42250	42250	42250	42250	0
573	20231018	095600	73127250	42250	42250	42250	42250	0
574	20231018	095500	73127250	42250	42450	42500	42250	202
575	20231018	095400	64555700	42500	42550	42550	42500	2
576	20231018	095300	64470650	42550	42550	42550	42550	0
577	20231018	095200	64470650	42550	42550	42550	42550	1
578	20231018	095100	64428100	42550	42550	42550	42550	0
579	20231018	095000	64428100	42550	42550	42550	42550	2
580	20231018	094900	64343000	42550	42550	42550	42550	6
581	20231018	094800	64087700	42500	42500	42500	42500	0
582	20231018	094700	64087700	42500	42500	42500	42500	59
583	20231018	094600	61580200	42500	42550	42550	42500	3
584	20231018	094500	61452600	42550	42550	42550	42550	13
585	20231018	094400	60899450	42600	42600	42600	42600	6
586	20231018	094300	60643850	42550	42550	42550	42550	0
587	20231018	094200	60643850	42550	42550	42550	42550	11
588	20231018	094100	60175800	42550	42550	42550	42550	35
589	20231018	094000	58686550	42550	42550	42550	42550	18
590	20231018	093900	57920650	42500	42500	42500	42500	35
591	20231018	093800	56433150	42550	42550	42550	42550	28
592	20231018	093700	55241750	42600	42600	42600	42600	6
593	20231018	093600	54986150	42600	42600	42600	42600	34
594	20231018	093500	53537750	42550	42550	42550	42550	0
595	20231018	093400	53537750	42550	42550	42550	42550	0
596	20231018	093300	53537750	42550	42600	42650	42550	131
597	20231018	093200	47957000	42600	42600	42600	42600	13
598	20231018	093100	47403200	42600	42600	42600	42600	1
599	20231018	093000	47360600	42550	42550	42550	42550	38
600	20231018	092900	45743700	42500	42500	42550	42500	61
601	20231018	092800	43150100	42500	42500	42500	42500	0
602	20231018	092700	43150100	42500	42500	42500	42500	1
603	20231018	092600	43107600	42500	42500	42500	42450	82
604	20231018	092500	39622800	42550	42550	42550	42550	6
605	20231018	092400	39367500	42550	42550	42550	42550	18
606	20231018	092300	38601600	42550	42500	42550	42500	65
607	20231018	092200	35838550	42550	42500	42550	42500	45
608	20231018	092100	33925800	42500	42500	42500	42500	4
609	20231018	092000	33755800	42500	42350	42550	42350	253
610	20231018	091900	23019000	42350	42350	42350	42350	0
611	20231018	091800	23019000	42350	42350	42400	42350	50
612	20231018	091700	20900300	42350	42350	42350	42350	0
613	20231018	091600	20900300	42350	42350	42350	42350	25
614	20231018	091500	19841550	42350	42350	42400	42350	14
615	20231018	091400	19248100	42400	42250	42400	42250	94
616	20231018	091300	15274600	42250	42250	42250	42250	2
617	20231018	091200	15190100	42300	42300	42300	42300	0
618	20231018	091100	15190100	42300	42300	42300	42300	27
619	20231018	091000	14048000	42400	42400	42400	42400	0
620	20231018	090900	14048000	42400	42400	42400	42400	22
621	20231018	090800	13115200	42350	42400	42400	42350	38
622	20231018	090700	11505250	42400	42400	42400	42400	12
623	20231018	090600	10996450	42400	42400	42400	42400	0
624	20231018	090500	10996450	42400	42400	42400	42400	0
625	20231018	090400	10996450	42400	42350	42400	42350	87
626	20231018	090300	7311150	42350	42350	42350	42350	59
627	20231018	090200	4812500	42350	42350	42350	42350	11
628	20231018	090100	4346650	42400	42400	42400	42400	11
629	20231018	090000	3880250	42250	42000	42250	42000	92