KissMeData/057050/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192500	448408050	41550	41550	41550	41550	2699
3	20231023	192400	448408050	41550	41550	41550	41550	0
4	20231023	192300	448408050	41550	41550	41550	41550	0
5	20231023	192200	448408050	41550	41550	41550	41550	0
6	20231023	192100	448408050	41550	41550	41550	41550	0
7	20231023	192000	448408050	41550	41550	41550	41550	0
8	20231023	191900	448408050	41550	41550	41550	41550	0
9	20231023	191800	448408050	41550	41550	41550	41550	0
10	20231023	191700	448408050	41550	41550	41550	41550	0
11	20231023	191600	448408050	41550	41550	41550	41550	0
12	20231023	191500	448408050	41550	41550	41550	41550	0
13	20231023	191400	448408050	41550	41550	41550	41550	0
14	20231023	191300	448408050	41550	41550	41550	41550	0
15	20231023	191200	448408050	41550	41550	41550	41550	0
16	20231023	191100	448408050	41550	41550	41550	41550	0
17	20231023	191000	448408050	41550	41550	41550	41550	0
18	20231023	190900	448408050	41550	41550	41550	41550	0
19	20231023	190800	448408050	41550	41550	41550	41550	0
20	20231023	190700	448408050	41550	41550	41550	41550	0
21	20231023	190600	448408050	41550	41550	41550	41550	0
22	20231023	190500	448408050	41550	41550	41550	41550	0
23	20231023	190400	448408050	41550	41550	41550	41550	0
24	20231023	190300	448408050	41550	41550	41550	41550	0
25	20231023	190200	448408050	41550	41550	41550	41550	0
26	20231023	190100	448408050	41550	41550	41550	41550	0
27	20231023	190000	448408050	41550	41550	41550	41550	0
28	20231023	185900	448408050	41550	41550	41550	41550	0
29	20231023	185800	448408050	41550	41550	41550	41550	0
30	20231023	185700	448408050	41550	41550	41550	41550	0
31	20231023	185600	448408050	41550	41550	41550	41550	0
32	20231023	185500	448408050	41550	41550	41550	41550	2699
33	20231023	185400	448408050	41550	41550	41550	41550	0
34	20231023	185300	448408050	41550	41550	41550	41550	0
35	20231023	185200	448408050	41550	41550	41550	41550	0
36	20231023	185100	448408050	41550	41550	41550	41550	0
37	20231023	185000	448408050	41550	41550	41550	41550	0
38	20231023	184900	448408050	41550	41550	41550	41550	0
39	20231023	184800	448408050	41550	41550	41550	41550	0
40	20231023	184700	448408050	41550	41550	41550	41550	0
41	20231023	184600	448408050	41550	41550	41550	41550	0
42	20231023	184500	448408050	41550	41550	41550	41550	0
43	20231023	184400	448408050	41550	41550	41550	41550	0
44	20231023	184300	448408050	41550	41550	41550	41550	0
45	20231023	184200	448408050	41550	41550	41550	41550	0
46	20231023	184100	448408050	41550	41550	41550	41550	0
47	20231023	184000	448408050	41550	41550	41550	41550	0
48	20231023	183900	448408050	41550	41550	41550	41550	0
49	20231023	183800	448408050	41550	41550	41550	41550	0
50	20231023	183700	448408050	41550	41550	41550	41550	0
51	20231023	183600	448408050	41550	41550	41550	41550	0
52	20231023	183500	448408050	41550	41550	41550	41550	0
53	20231023	183400	448408050	41550	41550	41550	41550	0
54	20231023	183300	448408050	41550	41550	41550	41550	0
55	20231023	183200	448408050	41550	41550	41550	41550	0
56	20231023	183100	448408050	41550	41550	41550	41550	0
57	20231023	183000	448408050	41550	41550	41550	41550	0
58	20231023	182900	448408050	41550	41550	41550	41550	0
59	20231023	182800	448408050	41550	41550	41550	41550	0
60	20231023	182700	448408050	41550	41550	41550	41550	0
61	20231023	182600	448408050	41550	41550	41550	41550	0
62	20231023	182500	448408050	41550	41550	41550	41550	2699
63	20231023	182400	448408050	41550	41550	41550	41550	0
64	20231023	182300	448408050	41550	41550	41550	41550	0
65	20231023	182200	448408050	41550	41550	41550	41550	0
66	20231023	182100	448408050	41550	41550	41550	41550	0
67	20231023	182000	448408050	41550	41550	41550	41550	0
68	20231023	181900	448408050	41550	41550	41550	41550	0
69	20231023	181800	448408050	41550	41550	41550	41550	0
70	20231023	181700	448408050	41550	41550	41550	41550	0
71	20231023	181600	448408050	41550	41550	41550	41550	0
72	20231023	181500	448408050	41550	41550	41550	41550	0
73	20231023	181400	448408050	41550	41550	41550	41550	0
74	20231023	181300	448408050	41550	41550	41550	41550	0
75	20231023	181200	448408050	41550	41550	41550	41550	0
76	20231023	181100	448408050	41550	41550	41550	41550	0
77	20231023	181000	448408050	41550	41550	41550	41550	0
78	20231023	180900	448408050	41550	41550	41550	41550	0
79	20231023	180800	448408050	41550	41550	41550	41550	0
80	20231023	180700	448408050	41550	41550	41550	41550	0
81	20231023	180600	448408050	41550	41550	41550	41550	0
82	20231023	180500	448408050	41550	41550	41550	41550	0
83	20231023	180400	448408050	41550	41550	41550	41550	0
84	20231023	180300	448408050	41550	41550	41550	41550	0
85	20231023	180200	448408050	41550	41550	41550	41550	0
86	20231023	180100	448408050	41550	41550	41550	41550	0
87	20231023	180000	448408050	41550	41550	41550	41550	0
88	20231023	175900	448408050	41550	41550	41550	41550	0
89	20231023	175800	448408050	41550	41550	41550	41550	0
90	20231023	175700	448408050	41550	41550	41550	41550	0
91	20231023	175600	448408050	41550	41550	41550	41550	0
92	20231023	175500	448408050	41550	41550	41550	41550	2699
93	20231023	175400	448408050	41550	41550	41550	41550	0
94	20231023	175300	448408050	41550	41550	41550	41550	0
95	20231023	175200	448408050	41550	41550	41550	41550	0
96	20231023	175100	448408050	41550	41550	41550	41550	0
97	20231023	175000	448408050	41550	41550	41550	41550	0
98	20231023	174900	448408050	41550	41550	41550	41550	0
99	20231023	174800	448408050	41550	41550	41550	41550	0
100	20231023	174700	448408050	41550	41550	41550	41550	0
101	20231023	174600	448408050	41550	41550	41550	41550	0
102	20231023	174500	448408050	41550	41550	41550	41550	0
103	20231023	174400	448408050	41550	41550	41550	41550	0
104	20231023	174300	448408050	41550	41550	41550	41550	0
105	20231023	174200	448408050	41550	41550	41550	41550	0
106	20231023	174100	448408050	41550	41550	41550	41550	0
107	20231023	174000	448408050	41550	41550	41550	41550	0
108	20231023	173900	448408050	41550	41550	41550	41550	0
109	20231023	173800	448408050	41550	41550	41550	41550	0
110	20231023	173700	448408050	41550	41550	41550	41550	0
111	20231023	173600	448408050	41550	41550	41550	41550	0
112	20231023	173500	448408050	41550	41550	41550	41550	0
113	20231023	173400	448408050	41550	41550	41550	41550	0
114	20231023	173300	448408050	41550	41550	41550	41550	0
115	20231023	173200	448408050	41550	41550	41550	41550	0
116	20231023	173100	448408050	41550	41550	41550	41550	0
117	20231023	173000	448408050	41550	41550	41550	41550	0
118	20231023	172900	448408050	41550	41550	41550	41550	0
119	20231023	172800	448408050	41550	41550	41550	41550	0
120	20231023	172700	448408050	41550	41550	41550	41550	0
121	20231023	172600	448408050	41550	41550	41550	41550	0
122	20231023	172500	448408050	41550	41550	41550	41550	2699
123	20231023	172400	448408050	41550	41550	41550	41550	0
124	20231023	172300	448408050	41550	41550	41550	41550	0
125	20231023	172200	448408050	41550	41550	41550	41550	0
126	20231023	172100	448408050	41550	41550	41550	41550	0
127	20231023	172000	448408050	41550	41550	41550	41550	0
128	20231023	171900	448408050	41550	41550	41550	41550	0
129	20231023	171800	448408050	41550	41550	41550	41550	0
130	20231023	171700	448408050	41550	41550	41550	41550	0
131	20231023	171600	448408050	41550	41550	41550	41550	0
132	20231023	171500	448408050	41550	41550	41550	41550	0
133	20231023	171400	448408050	41550	41550	41550	41550	0
134	20231023	171300	448408050	41550	41550	41550	41550	0
135	20231023	171200	448408050	41550	41550	41550	41550	0
136	20231023	171100	448408050	41550	41550	41550	41550	0
137	20231023	171000	448408050	41550	41550	41550	41550	0
138	20231023	170900	448408050	41550	41550	41550	41550	0
139	20231023	170800	448408050	41550	41550	41550	41550	0
140	20231023	170700	448408050	41550	41550	41550	41550	0
141	20231023	170600	448408050	41550	41550	41550	41550	0
142	20231023	170500	448408050	41550	41550	41550	41550	0
143	20231023	170400	448408050	41550	41550	41550	41550	0
144	20231023	170300	448408050	41550	41550	41550	41550	0
145	20231023	170200	448408050	41550	41550	41550	41550	0
146	20231023	170100	448408050	41550	41550	41550	41550	0
147	20231023	170000	448408050	41550	41550	41550	41550	0
148	20231023	165900	448408050	41550	41550	41550	41550	0
149	20231023	165800	448408050	41550	41550	41550	41550	0
150	20231023	165700	448408050	41550	41550	41550	41550	0
151	20231023	165600	448408050	41550	41550	41550	41550	0
152	20231023	165500	448408050	41550	41550	41550	41550	2699
153	20231023	165400	448408050	41550	41550	41550	41550	0
154	20231023	165300	448408050	41550	41550	41550	41550	0
155	20231023	165200	448408050	41550	41550	41550	41550	0
156	20231023	165100	448408050	41550	41550	41550	41550	0
157	20231023	165000	448408050	41550	41550	41550	41550	0
158	20231023	164900	448408050	41550	41550	41550	41550	0
159	20231023	164800	448408050	41550	41550	41550	41550	0
160	20231023	164700	448408050	41550	41550	41550	41550	0
161	20231023	164600	448408050	41550	41550	41550	41550	0
162	20231023	164500	448408050	41550	41550	41550	41550	0
163	20231023	164400	448408050	41550	41550	41550	41550	0
164	20231023	164300	448408050	41550	41550	41550	41550	0
165	20231023	164200	448408050	41550	41550	41550	41550	0
166	20231023	164100	448408050	41550	41550	41550	41550	0
167	20231023	164000	448408050	41550	41550	41550	41550	0
168	20231023	163900	448408050	41550	41550	41550	41550	0
169	20231023	163800	448408050	41550	41550	41550	41550	0
170	20231023	163700	448408050	41550	41550	41550	41550	0
171	20231023	163600	448408050	41550	41550	41550	41550	0
172	20231023	163500	448408050	41550	41550	41550	41550	0
173	20231023	163400	448408050	41550	41550	41550	41550	0
174	20231023	163300	448408050	41550	41550	41550	41550	0
175	20231023	163200	448408050	41550	41550	41550	41550	0
176	20231023	163100	448408050	41550	41550	41550	41550	0
177	20231023	163000	448408050	41550	41550	41550	41550	0
178	20231023	162900	448408050	41550	41550	41550	41550	0
179	20231023	162800	448408050	41550	41550	41550	41550	0
180	20231023	162700	448408050	41550	41550	41550	41550	0
181	20231023	162600	448408050	41550	41550	41550	41550	0
182	20231023	162500	448408050	41550	41550	41550	41550	2699
183	20231023	162400	448408050	41550	41550	41550	41550	0
184	20231023	162300	448408050	41550	41550	41550	41550	0
185	20231023	162200	448408050	41550	41550	41550	41550	0
186	20231023	162100	448408050	41550	41550	41550	41550	0
187	20231023	162000	448408050	41550	41550	41550	41550	0
188	20231023	161900	448408050	41550	41550	41550	41550	0
189	20231023	161800	448408050	41550	41550	41550	41550	0
190	20231023	161700	448408050	41550	41550	41550	41550	0
191	20231023	161600	448408050	41550	41550	41550	41550	0
192	20231023	161500	448408050	41550	41550	41550	41550	0
193	20231023	161400	448408050	41550	41550	41550	41550	0
194	20231023	161300	448408050	41550	41550	41550	41550	0
195	20231023	161200	448408050	41550	41550	41550	41550	0
196	20231023	161100	448408050	41550	41550	41550	41550	0
197	20231023	161000	448408050	41550	41550	41550	41550	0
198	20231023	160900	448408050	41550	41550	41550	41550	0
199	20231023	160800	448408050	41550	41550	41550	41550	0
200	20231023	160700	448408050	41550	41550	41550	41550	0
201	20231023	160600	448408050	41550	41550	41550	41550	0
202	20231023	160500	448408050	41550	41550	41550	41550	0
203	20231023	160400	448408050	41550	41550	41550	41550	0
204	20231023	160300	448408050	41550	41550	41550	41550	0
205	20231023	160200	448408050	41550	41550	41550	41550	0
206	20231023	160100	448408050	41550	41550	41550	41550	0
207	20231023	160000	448408050	41550	41550	41550	41550	0
208	20231023	155900	448408050	41550	41550	41550	41550	0
209	20231023	155800	448408050	41550	41550	41550	41550	0
210	20231023	155700	448408050	41550	41550	41550	41550	0
211	20231023	155600	448408050	41550	41550	41550	41550	0
212	20231023	155500	448408050	41550	41550	41550	41550	2699
213	20231023	155400	448408050	41550	41550	41550	41550	0
214	20231023	155300	448408050	41550	41550	41550	41550	0
215	20231023	155200	448408050	41550	41550	41550	41550	0
216	20231023	155100	448408050	41550	41550	41550	41550	0
217	20231023	155000	448408050	41550	41550	41550	41550	0
218	20231023	154900	448408050	41550	41550	41550	41550	0
219	20231023	154800	448408050	41550	41550	41550	41550	0
220	20231023	154700	448408050	41550	41550	41550	41550	0
221	20231023	154600	448408050	41550	41550	41550	41550	0
222	20231023	154500	448408050	41550	41550	41550	41550	0
223	20231023	154400	448408050	41550	41550	41550	41550	0
224	20231023	154300	448408050	41550	41550	41550	41550	0
225	20231023	154200	448408050	41550	41550	41550	41550	0
226	20231023	154100	448408050	41550	41550	41550	41550	0
227	20231023	154000	448408050	41550	41550	41550	41550	0
228	20231023	153900	448408050	41550	41550	41550	41550	0
229	20231023	153800	448408050	41550	41550	41550	41550	0
230	20231023	153700	448408050	41550	41550	41550	41550	0
231	20231023	153600	448408050	41550	41550	41550	41550	0
232	20231023	153500	448408050	41550	41550	41550	41550	0
233	20231023	153400	448408050	41550	41550	41550	41550	0
234	20231023	153300	448408050	41550	41550	41550	41550	0
235	20231023	153200	448408050	41550	41550	41550	41550	0
236	20231023	153100	448408050	41550	41550	41550	41550	0
237	20231023	153000	448408050	41550	41550	41550	41550	2699
238	20231023	152900	336264600	41200	41200	41200	41200	0
239	20231023	152800	336264600	41200	41200	41200	41200	0
240	20231023	152700	336264600	41200	41200	41200	41200	0
241	20231023	152600	336264600	41200	41200	41200	41200	0
242	20231023	152500	336264600	41200	41200	41200	41200	0
243	20231023	152400	336264600	41200	41200	41200	41200	0
244	20231023	152300	336264600	41200	41200	41200	41200	0
245	20231023	152200	336264600	41200	41200	41200	41200	0
246	20231023	152100	336264600	41200	41200	41200	41200	0
247	20231023	152000	336264600	41200	41200	41200	41200	0
248	20231023	151900	336264600	41200	41250	41250	41200	57
249	20231023	151800	333914100	41250	41200	41250	41200	65
250	20231023	151700	331236050	41200	41150	41200	41150	11
251	20231023	151600	330783000	41150	41150	41200	41150	22
252	20231023	151500	329877150	41200	41200	41200	41200	10
253	20231023	151400	329465150	41200	41200	41200	41150	24
254	20231023	151300	328477100	41200	41250	41250	41150	9
255	20231023	151200	328106350	41150	41150	41250	41150	99
256	20231023	151100	324028550	41150	41100	41200	41100	206
257	20231023	151000	315554200	41100	41100	41100	41050	61
258	20231023	150900	313048600	41100	41200	41200	41100	200
259	20231023	150800	304820650	41200	41150	41200	41150	61
260	20231023	150700	302310350	41150	41200	41250	41150	87
261	20231023	150600	298725950	41200	41200	41250	41200	58
262	20231023	150500	296336100	41250	41250	41250	41200	127
263	20231023	150400	291099300	41250	41250	41300	41250	76
264	20231023	150300	287964100	41300	41300	41350	41250	123
265	20231023	150200	282886450	41350	41350	41350	41350	16
266	20231023	150100	282224850	41350	41350	41350	41350	68
267	20231023	150000	279413050	41350	41350	41350	41350	42
268	20231023	145900	277676350	41300	41300	41400	41300	275
269	20231023	145800	266315500	41300	41300	41300	41300	5
270	20231023	145700	266109000	41300	41300	41300	41300	4
271	20231023	145600	265943800	41250	41300	41300	41250	12
272	20231023	145500	265448600	41300	41300	41300	41300	2
273	20231023	145400	265366000	41300	41300	41300	41300	1
274	20231023	145300	265324700	41300	41300	41300	41300	5
275	20231023	145200	265118200	41250	41250	41300	41250	9
276	20231023	145100	264746750	41300	41250	41300	41250	6
277	20231023	145000	264499100	41250	41350	41350	41250	87
278	20231023	144900	260906200	41350	41300	41350	41300	35
279	20231023	144800	259459000	41350	41350	41350	41350	4
280	20231023	144700	259293600	41350	41400	41400	41350	46
281	20231023	144600	257391350	41400	41400	41400	41400	24
282	20231023	144500	256397750	41400	41350	41400	41350	5
283	20231023	144400	256190800	41400	41400	41400	41400	13
284	20231023	144300	255652600	41350	41400	41400	41350	4
285	20231023	144200	255487050	41400	41350	41400	41350	55
286	20231023	144100	253211150	41350	41350	41400	41350	21
287	20231023	144000	252341900	41350	41350	41350	41350	33
288	20231023	143900	250977350	41350	41350	41400	41350	50
289	20231023	143800	248909400	41350	41350	41350	41350	3
290	20231023	143700	248785350	41350	41350	41350	41350	52
291	20231023	143600	246635150	41400	41400	41400	41400	4
292	20231023	143500	246469550	41400	41400	41400	41400	4
293	20231023	143400	246303950	41400	41400	41400	41400	32
294	20231023	143300	244979150	41400	41350	41400	41350	25
295	20231023	143200	243945250	41350	41300	41350	41300	165
296	20231023	143100	237127050	41250	41300	41300	41250	5
297	20231023	143000	236920600	41250	41250	41300	41250	6
298	20231023	142900	236672950	41250	41250	41300	41250	9
299	20231023	142800	236301450	41250	41250	41300	41250	7
300	20231023	142700	236012500	41250	41300	41300	41250	6
301	20231023	142600	235764850	41250	41250	41300	41250	8
302	20231023	142500	235434650	41250	41300	41300	41250	8
303	20231023	142400	235104400	41250	41300	41300	41250	7
304	20231023	142300	234815500	41250	41250	41250	41250	6
305	20231023	142200	234568000	41200	41250	41250	41200	4
306	20231023	142100	234403100	41300	41250	41300	41200	8
307	20231023	142000	234073100	41200	41250	41250	41200	6
308	20231023	141900	233825700	41250	41250	41250	41200	6
309	20231023	141800	233578250	41200	41200	41250	41200	4
310	20231023	141700	233413400	41200	41250	41300	41200	26
311	20231023	141600	232340950	41250	41200	41250	41200	6
312	20231023	141500	232093550	41250	41300	41300	41250	87
313	20231023	141400	228502250	41300	41300	41350	41300	9
314	20231023	141300	228130350	41300	41300	41350	41300	10
315	20231023	141200	227717150	41300	41300	41350	41300	8
316	20231023	141100	227386550	41300	41300	41350	41300	10
317	20231023	141000	226973350	41300	41300	41350	41300	23
318	20231023	140900	226022500	41300	41300	41350	41300	9
319	20231023	140800	225650550	41300	41350	41350	41300	8
320	20231023	140700	225319950	41300	41350	41350	41300	5
321	20231023	140600	225113350	41350	41350	41350	41300	9
322	20231023	140500	224741450	41350	41300	41350	41300	4
323	20231023	140400	224576200	41350	41300	41350	41300	8
324	20231023	140300	224245550	41300	41300	41350	41300	7
325	20231023	140200	223956300	41350	41300	41350	41300	7
326	20231023	140100	223667000	41300	41300	41350	41300	7
327	20231023	140000	223377700	41300	41300	41350	41300	10
328	20231023	135900	222964450	41350	41350	41350	41350	3
329	20231023	135800	222840400	41350	41350	41350	41350	4
330	20231023	135700	222675000	41350	41350	41350	41350	7
331	20231023	135600	222385550	41350	41350	41350	41350	21
332	20231023	135500	221517200	41350	41350	41350	41350	4
333	20231023	135400	221351800	41350	41350	41350	41350	4
334	20231023	135300	221186400	41350	41350	41350	41350	4
335	20231023	135200	221021000	41350	41350	41350	41350	4
336	20231023	135100	220855600	41350	41350	41350	41350	22
337	20231023	135000	219945900	41300	41300	41300	41300	2
338	20231023	134900	219863300	41300	41300	41300	41300	1
339	20231023	134800	219822000	41300	41300	41300	41300	6
340	20231023	134700	219574200	41300	41400	41400	41300	48
341	20231023	134600	217590450	41400	41450	41450	41400	122
342	20231023	134500	212539600	41450	41450	41450	41450	22
343	20231023	134400	211627700	41450	41450	41450	41450	5
344	20231023	134300	211420450	41450	41400	41450	41400	77
345	20231023	134200	208232250	41400	41400	41400	41400	2
346	20231023	134100	208149450	41400	41400	41400	41400	4
347	20231023	134000	207983850	41400	41400	41400	41400	5
348	20231023	133900	207776850	41400	41400	41400	41400	8
349	20231023	133800	207445650	41400	41400	41400	41400	4
350	20231023	133700	207280050	41400	41400	41400	41400	29
351	20231023	133600	206079450	41400	41400	41400	41400	4
352	20231023	133500	205913850	41400	41350	41400	41350	20
353	20231023	133400	205086750	41300	41300	41300	41300	15
354	20231023	133300	204467250	41300	41300	41300	41300	1
355	20231023	133200	204425950	41300	41300	41300	41300	19
356	20231023	133100	203641250	41300	41300	41300	41300	0
357	20231023	133000	203641250	41300	41300	41300	41300	6
358	20231023	132900	203393450	41350	41350	41350	41350	22
359	20231023	132800	202483750	41350	41350	41350	41350	0
360	20231023	132700	202483750	41350	41350	41350	41350	0
361	20231023	132600	202483750	41350	41350	41350	41350	21
362	20231023	132500	201615400	41300	41300	41300	41300	0
363	20231023	132400	201615400	41300	41300	41300	41300	11
364	20231023	132300	201161100	41300	41300	41300	41300	5
365	20231023	132200	200954600	41300	41300	41300	41300	12
366	20231023	132100	200459000	41300	41300	41300	41300	0
367	20231023	132000	200459000	41300	41300	41300	41300	5
368	20231023	131900	200252500	41300	41250	41300	41250	25
369	20231023	131800	199220200	41250	41250	41250	41250	1
370	20231023	131700	199178950	41250	41250	41250	41250	12
371	20231023	131600	198683950	41250	41250	41250	41250	1
372	20231023	131500	198642700	41300	41300	41300	41300	3
373	20231023	131400	198518800	41200	41200	41200	41200	72
374	20231023	131300	195552400	41150	41150	41150	41150	0
375	20231023	131200	195552400	41150	41150	41150	41150	0
376	20231023	131100	195552400	41150	41150	41150	41150	218
377	20231023	131000	186581700	41100	41100	41100	41100	0
378	20231023	130900	186581700	41100	41150	41150	41100	7
379	20231023	130800	186293950	41150	41150	41150	41150	4
380	20231023	130700	186129350	41150	41150	41150	41150	10
381	20231023	130600	185717850	41100	41300	41350	41100	642
382	20231023	130500	159231650	41350	41350	41350	41350	73
383	20231023	130400	156213100	41350	41350	41350	41350	8
384	20231023	130300	155882300	41350	41350	41350	41350	21
385	20231023	130200	155013950	41350	41350	41350	41350	0
386	20231023	130100	155013950	41350	41350	41350	41350	0
387	20231023	130000	155013950	41350	41350	41350	41350	0
388	20231023	125900	155013950	41350	41350	41350	41350	0
389	20231023	125800	155013950	41350	41350	41350	41350	0
390	20231023	125700	155013950	41350	41350	41350	41350	0
391	20231023	125600	155013950	41350	41350	41350	41350	0
392	20231023	125500	155013950	41350	41350	41350	41350	0
393	20231023	125400	155013950	41350	41350	41350	41350	0
394	20231023	125300	155013950	41350	41350	41350	41350	0
395	20231023	125200	155013950	41350	41350	41350	41350	0
396	20231023	125100	155013950	41350	41350	41350	41350	0
397	20231023	125000	155013950	41350	41350	41350	41350	12
398	20231023	124900	154517750	41350	41350	41350	41350	16
399	20231023	124800	153856150	41300	41300	41300	41300	0
400	20231023	124700	153856150	41300	41300	41300	41300	0
401	20231023	124600	153856150	41300	41300	41300	41300	0
402	20231023	124500	153856150	41300	41300	41300	41300	0
403	20231023	124400	153856150	41300	41300	41300	41300	0
404	20231023	124300	153856150	41300	41300	41300	41300	0
405	20231023	124200	153856150	41300	41300	41300	41300	0
406	20231023	124100	153856150	41300	41300	41300	41300	0
407	20231023	124000	153856150	41300	41300	41300	41300	0
408	20231023	123900	153856150	41300	41300	41300	41300	0
409	20231023	123800	153856150	41300	41300	41300	41300	0
410	20231023	123700	153856150	41300	41300	41300	41300	2
411	20231023	123600	153773550	41300	41300	41300	41300	0
412	20231023	123500	153773550	41300	41300	41300	41300	0
413	20231023	123400	153773550	41300	41300	41300	41300	0
414	20231023	123300	153773550	41300	41400	41400	41300	22
415	20231023	123200	152863250	41300	41300	41300	41300	0
416	20231023	123100	152863250	41300	41300	41300	41300	0
417	20231023	123000	152863250	41300	41300	41300	41300	0
418	20231023	122900	152863250	41300	41350	41350	41300	32
419	20231023	122800	151540300	41350	41350	41350	41350	0
420	20231023	122700	151540300	41350	41350	41350	41350	0
421	20231023	122600	151540300	41350	41350	41350	41350	0
422	20231023	122500	151540300	41350	41350	41350	41350	0
423	20231023	122400	151540300	41350	41350	41350	41350	0
424	20231023	122300	151540300	41350	41350	41350	41350	0
425	20231023	122200	151540300	41350	41350	41350	41350	0
426	20231023	122100	151540300	41350	41350	41350	41350	0
427	20231023	122000	151540300	41350	41350	41350	41350	0
428	20231023	121900	151540300	41350	41350	41350	41350	0
429	20231023	121800	151540300	41350	41350	41350	41350	0
430	20231023	121700	151540300	41350	41350	41350	41350	0
431	20231023	121600	151540300	41350	41350	41350	41350	0
432	20231023	121500	151540300	41350	41350	41350	41350	0
433	20231023	121400	151540300	41350	41350	41350	41350	0
434	20231023	121300	151540300	41350	41350	41350	41350	0
435	20231023	121200	151540300	41350	41350	41350	41350	0
436	20231023	121100	151540300	41350	41350	41350	41350	0
437	20231023	121000	151540300	41350	41350	41350	41350	1
438	20231023	120900	151498950	41350	41350	41350	41350	15
439	20231023	120800	150878700	41350	41350	41350	41350	0
440	20231023	120700	150878700	41350	41350	41350	41350	0
441	20231023	120600	150878700	41350	41350	41350	41350	0
442	20231023	120500	150878700	41350	41350	41350	41350	0
443	20231023	120400	150878700	41350	41350	41350	41350	0
444	20231023	120300	150878700	41350	41350	41350	41350	0
445	20231023	120200	150878700	41350	41350	41350	41350	0
446	20231023	120100	150878700	41350	41350	41350	41350	0
447	20231023	120000	150878700	41350	41350	41350	41350	0
448	20231023	115900	150878700	41350	41350	41350	41350	0
449	20231023	115800	150878700	41350	41350	41350	41350	53
450	20231023	115700	148687150	41400	41400	41400	41400	5
451	20231023	115600	148480150	41350	41350	41350	41350	27
452	20231023	115500	147363700	41350	41350	41350	41350	1
453	20231023	115400	147322350	41350	41350	41350	41350	0
454	20231023	115300	147322350	41350	41350	41350	41350	19
455	20231023	115200	146536700	41350	41400	41400	41350	125
456	20231023	115100	141362200	41450	41450	41450	41450	0
457	20231023	115000	141362200	41450	41450	41450	41450	0
458	20231023	114900	141362200	41450	41450	41450	41450	0
459	20231023	114800	141362200	41450	41450	41450	41450	0
460	20231023	114700	141362200	41450	41450	41450	41450	0
461	20231023	114600	141362200	41450	41450	41450	41450	0
462	20231023	114500	141362200	41450	41450	41450	41450	0
463	20231023	114400	141362200	41450	41450	41450	41450	0
464	20231023	114300	141362200	41450	41450	41450	41450	0
465	20231023	114200	141362200	41450	41450	41450	41450	19
466	20231023	114100	140574650	41450	41400	41450	41400	20
467	20231023	114000	139745750	41450	41450	41450	41450	2
468	20231023	113900	139662850	41450	41450	41450	41450	21
469	20231023	113800	138792400	41500	41500	41500	41500	0
470	20231023	113700	138792400	41500	41400	41500	41400	20
471	20231023	113600	137963400	41500	41500	41500	41500	0
472	20231023	113500	137963400	41500	41500	41500	41500	0
473	20231023	113400	137963400	41500	41500	41500	41500	0
474	20231023	113300	137963400	41500	41500	41500	41500	0
475	20231023	113200	137963400	41500	41500	41500	41500	0
476	20231023	113100	137963400	41500	41500	41500	41500	0
477	20231023	113000	137963400	41500	41500	41500	41500	0
478	20231023	112900	137963400	41500	41450	41500	41450	33
479	20231023	112800	136595400	41500	41400	41500	41400	103
480	20231023	112700	132330600	41350	41350	41350	41350	0
481	20231023	112600	132330600	41350	41350	41350	41350	0
482	20231023	112500	132330600	41350	41350	41350	41350	0
483	20231023	112400	132330600	41350	41350	41350	41350	0
484	20231023	112300	132330600	41350	41350	41350	41350	0
485	20231023	112200	132330600	41350	41350	41350	41350	0
486	20231023	112100	132330600	41350	41350	41350	41350	0
487	20231023	112000	132330600	41350	41350	41350	41350	0
488	20231023	111900	132330600	41350	41350	41350	41350	57
489	20231023	111800	129973650	41350	41350	41350	41350	0
490	20231023	111700	129973650	41350	41350	41350	41350	0
491	20231023	111600	129973650	41350	41350	41350	41350	6
492	20231023	111500	129725550	41350	41350	41350	41350	43
493	20231023	111400	127947500	41350	41350	41350	41350	0
494	20231023	111300	127947500	41350	41350	41350	41350	14
495	20231023	111200	127368600	41350	41350	41350	41350	20
496	20231023	111100	126541600	41400	41400	41400	41400	9
497	20231023	111000	126169000	41450	41450	41450	41450	12
498	20231023	110900	125671600	41450	41450	41500	41450	20
499	20231023	110800	124842100	41450	41450	41450	41450	0
500	20231023	110700	124842100	41450	41500	41500	41450	63
501	20231023	110600	122229800	41500	41500	41500	41500	2
502	20231023	110500	122146800	41450	41450	41450	41450	13
503	20231023	110400	121607950	41450	41550	41550	41450	104
504	20231023	110300	117289000	41550	41550	41550	41550	0
505	20231023	110200	117289000	41550	41550	41550	41550	0
506	20231023	110100	117289000	41550	41550	41550	41550	0
507	20231023	110000	117289000	41550	41550	41550	41550	0
508	20231023	105900	117289000	41550	41550	41550	41550	0
509	20231023	105800	117289000	41550	41550	41550	41550	0
510	20231023	105700	117289000	41550	41550	41550	41550	0
511	20231023	105600	117289000	41550	41550	41550	41550	0
512	20231023	105500	117289000	41550	41550	41550	41550	1
513	20231023	105400	117247450	41600	41600	41600	41600	0
514	20231023	105300	117247450	41600	41600	41600	41600	0
515	20231023	105200	117247450	41600	41600	41600	41600	0
516	20231023	105100	117247450	41600	41600	41600	41600	0
517	20231023	105000	117247450	41600	41600	41600	41600	1
518	20231023	104900	117205850	41600	41600	41600	41600	0
519	20231023	104800	117205850	41600	41550	41600	41550	42
520	20231023	104700	115460050	41550	41550	41550	41550	0
521	20231023	104600	115460050	41550	41550	41550	41550	0
522	20231023	104500	115460050	41550	41500	41550	41500	36
523	20231023	104400	113965200	41500	41500	41500	41500	0
524	20231023	104300	113965200	41500	41500	41500	41500	0
525	20231023	104200	113965200	41500	41500	41500	41500	27
526	20231023	104100	112844700	41500	41650	41650	41500	99
527	20231023	104000	108725450	41700	41700	41700	41700	1
528	20231023	103900	108683750	41700	41700	41700	41700	5
529	20231023	103800	108475250	41700	41700	41700	41700	12
530	20231023	103700	107974850	41700	41700	41700	41700	9
531	20231023	103600	107599550	41700	41700	41700	41700	0
532	20231023	103500	107599550	41700	41700	41700	41700	4
533	20231023	103400	107432750	41700	41700	41700	41700	0
534	20231023	103300	107432750	41700	41700	41700	41700	2
535	20231023	103200	107349350	41700	41700	41700	41700	2
536	20231023	103100	107265950	41700	41700	41700	41700	18
537	20231023	103000	106515350	41700	41700	41700	41700	2
538	20231023	102900	106431950	41700	41700	41700	41700	6
539	20231023	102800	106181750	41700	41700	41700	41700	0
540	20231023	102700	106181750	41700	41700	41700	41700	15
541	20231023	102600	105556250	41700	41700	41700	41700	8
542	20231023	102500	105222650	41700	41700	41700	41650	35
543	20231023	102400	103763350	41700	41700	41700	41700	1
544	20231023	102300	103721650	41650	41650	41650	41650	0
545	20231023	102200	103721650	41650	41650	41650	41650	40
546	20231023	102100	102055650	41650	41550	41650	41550	108
547	20231023	102000	97564150	41550	41550	41550	41550	0
548	20231023	101900	97564150	41550	41550	41550	41550	3
549	20231023	101800	97439500	41550	41550	41550	41550	2
550	20231023	101700	97356400	41500	41500	41500	41500	0
551	20231023	101600	97356400	41500	41500	41500	41500	11
552	20231023	101500	96899900	41500	41500	41500	41500	61
553	20231023	101400	94368400	41500	41500	41500	41500	28
554	20231023	101300	93206400	41500	41500	41500	41500	0
555	20231023	101200	93206400	41500	41500	41500	41500	0
556	20231023	101100	93206400	41500	41500	41500	41500	7
557	20231023	101000	92915900	41500	41500	41500	41500	1
558	20231023	100900	92874400	41500	41550	41550	41500	49
559	20231023	100800	90838600	41500	41500	41500	41500	0
560	20231023	100700	90838600	41500	41500	41500	41500	0
561	20231023	100600	90838600	41500	41500	41500	41500	0
562	20231023	100500	90838600	41500	41500	41500	41500	20
563	20231023	100400	90008600	41500	41500	41500	41500	0
564	20231023	100300	90008600	41500	41500	41500	41500	42
565	20231023	100200	88265600	41550	41550	41550	41550	12
566	20231023	100100	87767000	41500	41500	41500	41500	0
567	20231023	100000	87767000	41500	41500	41500	41500	0
568	20231023	095900	87767000	41500	41500	41500	41500	70
569	20231023	095800	84862000	41450	41450	41450	41450	0
570	20231023	095700	84862000	41450	41450	41450	41450	0
571	20231023	095600	84862000	41450	41500	41500	41450	44
572	20231023	095500	83036500	41500	41500	41500	41500	31
573	20231023	095400	81750000	41450	41450	41450	41450	0
574	20231023	095300	81750000	41450	41450	41450	41450	0
575	20231023	095200	81750000	41450	41450	41450	41450	10
576	20231023	095100	81335500	41450	41450	41450	41450	0
577	20231023	095000	81335500	41450	41450	41450	41450	0
578	20231023	094900	81335500	41450	41450	41450	41450	0
579	20231023	094800	81335500	41450	41550	41550	41450	94
580	20231023	094700	77435000	41600	41600	41600	41600	0
581	20231023	094600	77435000	41600	41600	41600	41600	0
582	20231023	094500	77435000	41600	41600	41600	41600	0
583	20231023	094400	77435000	41600	41600	41600	41600	1
584	20231023	094300	77393400	41600	41600	41600	41600	0
585	20231023	094200	77393400	41600	41600	41600	41600	0
586	20231023	094100	77393400	41600	41600	41600	41600	1
587	20231023	094000	77351800	41600	41600	41600	41600	0
588	20231023	093900	77351800	41600	41600	41600	41600	29
589	20231023	093800	76145400	41600	41600	41600	41600	30
590	20231023	093700	74897400	41700	41700	41700	41700	17
591	20231023	093600	74188500	41650	41650	41650	41650	9
592	20231023	093500	73813650	41650	41500	41650	41500	96
593	20231023	093400	69817900	41450	41450	41450	41450	0
594	20231023	093300	69817900	41450	41450	41450	41450	0
595	20231023	093200	69817900	41450	41350	41450	41350	129
596	20231023	093100	64480050	41300	41300	41300	41300	75
597	20231023	093000	61382550	41300	41300	41300	41300	0
598	20231023	092900	61382550	41300	41300	41300	41300	44
599	20231023	092800	59565350	41300	41300	41300	41300	15
600	20231023	092700	58945850	41300	41300	41300	41300	0
601	20231023	092600	58945850	41300	41400	41400	41300	127
602	20231023	092500	53693900	41450	41450	41450	41450	1
603	20231023	092400	53652450	41450	41450	41450	41450	0
604	20231023	092300	53652450	41450	41400	41450	41350	142
605	20231023	092200	47772300	41400	41350	41400	41350	11
606	20231023	092100	47317400	41350	41350	41350	41350	0
607	20231023	092000	47317400	41350	41400	41400	41350	62
608	20231023	091900	44753650	41400	41400	41400	41400	0
609	20231023	091800	44753650	41400	41400	41400	41400	0
610	20231023	091700	44753650	41400	41400	41400	41400	40
611	20231023	091600	43097650	41400	41400	41400	41400	0
612	20231023	091500	43097650	41400	41400	41400	41400	33
613	20231023	091400	41731450	41400	41400	41400	41400	0
614	20231023	091300	41731450	41400	41400	41400	41400	31
615	20231023	091200	40448050	41350	41250	41350	41250	81
616	20231023	091100	37099100	41250	41250	41250	41150	196
617	20231023	091000	29022200	41150	41250	41300	41150	70
618	20231023	090900	26135850	41300	41350	41350	41300	22
619	20231023	090800	25227150	41450	41600	41600	41450	149
620	20231023	090700	19042300	41650	41650	41650	41650	0
621	20231023	090600	19042300	41650	41650	41650	41650	11
622	20231023	090500	18584150	41650	41700	41700	41650	26
623	20231023	090400	17500400	41750	41750	41750	41750	0
624	20231023	090300	17500400	41750	41750	41950	41750	195
625	20231023	090200	9349400	41750	41600	41750	41600	70
626	20231023	090100	6429150	41450	41450	41450	41450	0
627	20231023	090000	6429150	41450	42100	42100	41450	153