KissMeData/057050/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192300	753414950	40850	40850	40850	40850	633
3	20231024	192200	753414950	40850	40850	40850	40850	0
4	20231024	192100	753414950	40850	40850	40850	40850	0
5	20231024	192000	753414950	40850	40850	40850	40850	0
6	20231024	191900	753414950	40850	40850	40850	40850	0
7	20231024	191800	753414950	40850	40850	40850	40850	0
8	20231024	191700	753414950	40850	40850	40850	40850	0
9	20231024	191600	753414950	40850	40850	40850	40850	0
10	20231024	191500	753414950	40850	40850	40850	40850	0
11	20231024	191400	753414950	40850	40850	40850	40850	0
12	20231024	191300	753414950	40850	40850	40850	40850	0
13	20231024	191200	753414950	40850	40850	40850	40850	0
14	20231024	191100	753414950	40850	40850	40850	40850	0
15	20231024	191000	753414950	40850	40850	40850	40850	0
16	20231024	190900	753414950	40850	40850	40850	40850	0
17	20231024	190800	753414950	40850	40850	40850	40850	0
18	20231024	190700	753414950	40850	40850	40850	40850	0
19	20231024	190600	753414950	40850	40850	40850	40850	0
20	20231024	190500	753414950	40850	40850	40850	40850	0
21	20231024	190400	753414950	40850	40850	40850	40850	0
22	20231024	190300	753414950	40850	40850	40850	40850	0
23	20231024	190200	753414950	40850	40850	40850	40850	0
24	20231024	190100	753414950	40850	40850	40850	40850	0
25	20231024	190000	753414950	40850	40850	40850	40850	0
26	20231024	185900	753414950	40850	40850	40850	40850	0
27	20231024	185800	753414950	40850	40850	40850	40850	0
28	20231024	185700	753414950	40850	40850	40850	40850	0
29	20231024	185600	753414950	40850	40850	40850	40850	0
30	20231024	185500	753414950	40850	40850	40850	40850	0
31	20231024	185400	753414950	40850	40850	40850	40850	0
32	20231024	185300	753414950	40850	40850	40850	40850	633
33	20231024	185200	753414950	40850	40850	40850	40850	0
34	20231024	185100	753414950	40850	40850	40850	40850	0
35	20231024	185000	753414950	40850	40850	40850	40850	0
36	20231024	184900	753414950	40850	40850	40850	40850	0
37	20231024	184800	753414950	40850	40850	40850	40850	0
38	20231024	184700	753414950	40850	40850	40850	40850	0
39	20231024	184600	753414950	40850	40850	40850	40850	0
40	20231024	184500	753414950	40850	40850	40850	40850	0
41	20231024	184400	753414950	40850	40850	40850	40850	0
42	20231024	184300	753414950	40850	40850	40850	40850	0
43	20231024	184200	753414950	40850	40850	40850	40850	0
44	20231024	184100	753414950	40850	40850	40850	40850	0
45	20231024	184000	753414950	40850	40850	40850	40850	0
46	20231024	183900	753414950	40850	40850	40850	40850	0
47	20231024	183800	753414950	40850	40850	40850	40850	0
48	20231024	183700	753414950	40850	40850	40850	40850	0
49	20231024	183600	753414950	40850	40850	40850	40850	0
50	20231024	183500	753414950	40850	40850	40850	40850	0
51	20231024	183400	753414950	40850	40850	40850	40850	0
52	20231024	183300	753414950	40850	40850	40850	40850	0
53	20231024	183200	753414950	40850	40850	40850	40850	0
54	20231024	183100	753414950	40850	40850	40850	40850	0
55	20231024	183000	753414950	40850	40850	40850	40850	0
56	20231024	182900	753414950	40850	40850	40850	40850	0
57	20231024	182800	753414950	40850	40850	40850	40850	0
58	20231024	182700	753414950	40850	40850	40850	40850	0
59	20231024	182600	753414950	40850	40850	40850	40850	0
60	20231024	182500	753414950	40850	40850	40850	40850	0
61	20231024	182400	753414950	40850	40850	40850	40850	0
62	20231024	182300	753414950	40850	40850	40850	40850	633
63	20231024	182200	753414950	40850	40850	40850	40850	0
64	20231024	182100	753414950	40850	40850	40850	40850	0
65	20231024	182000	753414950	40850	40850	40850	40850	0
66	20231024	181900	753414950	40850	40850	40850	40850	0
67	20231024	181800	753414950	40850	40850	40850	40850	0
68	20231024	181700	753414950	40850	40850	40850	40850	0
69	20231024	181600	753414950	40850	40850	40850	40850	0
70	20231024	181500	753414950	40850	40850	40850	40850	0
71	20231024	181400	753414950	40850	40850	40850	40850	0
72	20231024	181300	753414950	40850	40850	40850	40850	0
73	20231024	181200	753414950	40850	40850	40850	40850	0
74	20231024	181100	753414950	40850	40850	40850	40850	0
75	20231024	181000	753414950	40850	40850	40850	40850	0
76	20231024	180900	753414950	40850	40850	40850	40850	0
77	20231024	180800	753414950	40850	40850	40850	40850	0
78	20231024	180700	753414950	40850	40850	40850	40850	0
79	20231024	180600	753414950	40850	40850	40850	40850	0
80	20231024	180500	753414950	40850	40850	40850	40850	0
81	20231024	180400	753414950	40850	40850	40850	40850	0
82	20231024	180300	753414950	40850	40850	40850	40850	0
83	20231024	180200	753414950	40850	40850	40850	40850	0
84	20231024	180100	753414950	40850	40850	40850	40850	0
85	20231024	180000	753414950	40850	40850	40850	40850	0
86	20231024	175900	753414950	40850	40850	40850	40850	0
87	20231024	175800	753414950	40850	40850	40850	40850	0
88	20231024	175700	753414950	40850	40850	40850	40850	0
89	20231024	175600	753414950	40850	40850	40850	40850	0
90	20231024	175500	753414950	40850	40850	40850	40850	0
91	20231024	175400	753414950	40850	40850	40850	40850	0
92	20231024	175300	753414950	40850	40850	40850	40850	633
93	20231024	175200	753414950	40850	40850	40850	40850	0
94	20231024	175100	753414950	40850	40850	40850	40850	0
95	20231024	175000	753414950	40850	40850	40850	40850	0
96	20231024	174900	753414950	40850	40850	40850	40850	0
97	20231024	174800	753414950	40850	40850	40850	40850	0
98	20231024	174700	753414950	40850	40850	40850	40850	0
99	20231024	174600	753414950	40850	40850	40850	40850	0
100	20231024	174500	753414950	40850	40850	40850	40850	0
101	20231024	174400	753414950	40850	40850	40850	40850	0
102	20231024	174300	753414950	40850	40850	40850	40850	0
103	20231024	174200	753414950	40850	40850	40850	40850	0
104	20231024	174100	753414950	40850	40850	40850	40850	0
105	20231024	174000	753414950	40850	40850	40850	40850	0
106	20231024	173900	753414950	40850	40850	40850	40850	0
107	20231024	173800	753414950	40850	40850	40850	40850	0
108	20231024	173700	753414950	40850	40850	40850	40850	0
109	20231024	173600	753414950	40850	40850	40850	40850	0
110	20231024	173500	753414950	40850	40850	40850	40850	0
111	20231024	173400	753414950	40850	40850	40850	40850	0
112	20231024	173300	753414950	40850	40850	40850	40850	0
113	20231024	173200	753414950	40850	40850	40850	40850	0
114	20231024	173100	753414950	40850	40850	40850	40850	0
115	20231024	173000	753414950	40850	40850	40850	40850	0
116	20231024	172900	753414950	40850	40850	40850	40850	0
117	20231024	172800	753414950	40850	40850	40850	40850	0
118	20231024	172700	753414950	40850	40850	40850	40850	0
119	20231024	172600	753414950	40850	40850	40850	40850	0
120	20231024	172500	753414950	40850	40850	40850	40850	0
121	20231024	172400	753414950	40850	40850	40850	40850	0
122	20231024	172300	753414950	40850	40850	40850	40850	633
123	20231024	172200	753414950	40850	40850	40850	40850	0
124	20231024	172100	753414950	40850	40850	40850	40850	0
125	20231024	172000	753414950	40850	40850	40850	40850	0
126	20231024	171900	753414950	40850	40850	40850	40850	0
127	20231024	171800	753414950	40850	40850	40850	40850	0
128	20231024	171700	753414950	40850	40850	40850	40850	0
129	20231024	171600	753414950	40850	40850	40850	40850	0
130	20231024	171500	753414950	40850	40850	40850	40850	0
131	20231024	171400	753414950	40850	40850	40850	40850	0
132	20231024	171300	753414950	40850	40850	40850	40850	0
133	20231024	171200	753414950	40850	40850	40850	40850	0
134	20231024	171100	753414950	40850	40850	40850	40850	0
135	20231024	171000	753414950	40850	40850	40850	40850	0
136	20231024	170900	753414950	40850	40850	40850	40850	0
137	20231024	170800	753414950	40850	40850	40850	40850	0
138	20231024	170700	753414950	40850	40850	40850	40850	0
139	20231024	170600	753414950	40850	40850	40850	40850	0
140	20231024	170500	753414950	40850	40850	40850	40850	0
141	20231024	170400	753414950	40850	40850	40850	40850	0
142	20231024	170300	753414950	40850	40850	40850	40850	0
143	20231024	170200	753414950	40850	40850	40850	40850	0
144	20231024	170100	753414950	40850	40850	40850	40850	0
145	20231024	170000	753414950	40850	40850	40850	40850	0
146	20231024	165900	753414950	40850	40850	40850	40850	0
147	20231024	165800	753414950	40850	40850	40850	40850	0
148	20231024	165700	753414950	40850	40850	40850	40850	0
149	20231024	165600	753414950	40850	40850	40850	40850	0
150	20231024	165500	753414950	40850	40850	40850	40850	0
151	20231024	165400	753414950	40850	40850	40850	40850	0
152	20231024	165300	753414950	40850	40850	40850	40850	633
153	20231024	165200	753414950	40850	40850	40850	40850	0
154	20231024	165100	753414950	40850	40850	40850	40850	0
155	20231024	165000	753414950	40850	40850	40850	40850	0
156	20231024	164900	753414950	40850	40850	40850	40850	0
157	20231024	164800	753414950	40850	40850	40850	40850	0
158	20231024	164700	753414950	40850	40850	40850	40850	0
159	20231024	164600	753414950	40850	40850	40850	40850	0
160	20231024	164500	753414950	40850	40850	40850	40850	0
161	20231024	164400	753414950	40850	40850	40850	40850	0
162	20231024	164300	753414950	40850	40850	40850	40850	0
163	20231024	164200	753414950	40850	40850	40850	40850	0
164	20231024	164100	753414950	40850	40850	40850	40850	0
165	20231024	164000	753414950	40850	40850	40850	40850	0
166	20231024	163900	753414950	40850	40850	40850	40850	0
167	20231024	163800	753414950	40850	40850	40850	40850	0
168	20231024	163700	753414950	40850	40850	40850	40850	0
169	20231024	163600	753414950	40850	40850	40850	40850	0
170	20231024	163500	753414950	40850	40850	40850	40850	0
171	20231024	163400	753414950	40850	40850	40850	40850	0
172	20231024	163300	753414950	40850	40850	40850	40850	0
173	20231024	163200	753414950	40850	40850	40850	40850	0
174	20231024	163100	753414950	40850	40850	40850	40850	0
175	20231024	163000	753414950	40850	40850	40850	40850	0
176	20231024	162900	753414950	40850	40850	40850	40850	0
177	20231024	162800	753414950	40850	40850	40850	40850	0
178	20231024	162700	753414950	40850	40850	40850	40850	0
179	20231024	162600	753414950	40850	40850	40850	40850	0
180	20231024	162500	753414950	40850	40850	40850	40850	0
181	20231024	162400	753414950	40850	40850	40850	40850	0
182	20231024	162300	753414950	40850	40850	40850	40850	633
183	20231024	162200	753414950	40850	40850	40850	40850	0
184	20231024	162100	753414950	40850	40850	40850	40850	0
185	20231024	162000	753414950	40850	40850	40850	40850	0
186	20231024	161900	753414950	40850	40850	40850	40850	0
187	20231024	161800	753414950	40850	40850	40850	40850	0
188	20231024	161700	753414950	40850	40850	40850	40850	0
189	20231024	161600	753414950	40850	40850	40850	40850	0
190	20231024	161500	753414950	40850	40850	40850	40850	0
191	20231024	161400	753414950	40850	40850	40850	40850	0
192	20231024	161300	753414950	40850	40850	40850	40850	0
193	20231024	161200	753414950	40850	40850	40850	40850	0
194	20231024	161100	753414950	40850	40850	40850	40850	0
195	20231024	161000	753414950	40850	40850	40850	40850	0
196	20231024	160900	753414950	40850	40850	40850	40850	0
197	20231024	160800	753414950	40850	40850	40850	40850	0
198	20231024	160700	753414950	40850	40850	40850	40850	0
199	20231024	160600	753414950	40850	40850	40850	40850	0
200	20231024	160500	753414950	40850	40850	40850	40850	0
201	20231024	160400	753414950	40850	40850	40850	40850	0
202	20231024	160300	753414950	40850	40850	40850	40850	0
203	20231024	160200	753414950	40850	40850	40850	40850	0
204	20231024	160100	753414950	40850	40850	40850	40850	0
205	20231024	160000	753414950	40850	40850	40850	40850	0
206	20231024	155900	753414950	40850	40850	40850	40850	0
207	20231024	155800	753414950	40850	40850	40850	40850	0
208	20231024	155700	753414950	40850	40850	40850	40850	0
209	20231024	155600	753414950	40850	40850	40850	40850	0
210	20231024	155500	753414950	40850	40850	40850	40850	0
211	20231024	155400	753414950	40850	40850	40850	40850	0
212	20231024	155300	753414950	40850	40850	40850	40850	633
213	20231024	155200	753414950	40850	40850	40850	40850	0
214	20231024	155100	753414950	40850	40850	40850	40850	0
215	20231024	155000	753414950	40850	40850	40850	40850	0
216	20231024	154900	753414950	40850	40850	40850	40850	0
217	20231024	154800	753414950	40850	40850	40850	40850	0
218	20231024	154700	753414950	40850	40850	40850	40850	0
219	20231024	154600	753414950	40850	40850	40850	40850	0
220	20231024	154500	753414950	40850	40850	40850	40850	0
221	20231024	154400	753414950	40850	40850	40850	40850	0
222	20231024	154300	753414950	40850	40850	40850	40850	0
223	20231024	154200	753414950	40850	40850	40850	40850	0
224	20231024	154100	753414950	40850	40850	40850	40850	0
225	20231024	154000	753414950	40850	40850	40850	40850	0
226	20231024	153900	753414950	40850	40850	40850	40850	0
227	20231024	153800	753414950	40850	40850	40850	40850	0
228	20231024	153700	753414950	40850	40850	40850	40850	0
229	20231024	153600	753414950	40850	40850	40850	40850	0
230	20231024	153500	753414950	40850	40850	40850	40850	0
231	20231024	153400	753414950	40850	40850	40850	40850	0
232	20231024	153300	753414950	40850	40850	40850	40850	0
233	20231024	153200	753414950	40850	40850	40850	40850	0
234	20231024	153100	753414950	40850	40850	40850	40850	0
235	20231024	153000	753414950	40850	40850	40850	40850	633
236	20231024	152900	727556900	41000	41000	41000	41000	0
237	20231024	152800	727556900	41000	41000	41000	41000	0
238	20231024	152700	727556900	41000	41000	41000	41000	0
239	20231024	152600	727556900	41000	41000	41000	41000	0
240	20231024	152500	727556900	41000	41000	41000	41000	0
241	20231024	152400	727556900	41000	41000	41000	41000	0
242	20231024	152300	727556900	41000	41000	41000	41000	0
243	20231024	152200	727556900	41000	41000	41000	41000	0
244	20231024	152100	727556900	41000	41000	41000	41000	0
245	20231024	152000	727556900	41000	41000	41000	41000	0
246	20231024	151900	727556900	41000	40850	41000	40850	45
247	20231024	151800	725716050	40950	40850	40950	40850	54
248	20231024	151700	723507450	40850	40900	40900	40850	19
249	20231024	151600	722730700	40850	40850	40850	40850	9
250	20231024	151500	722363050	40850	40950	40950	40850	13
251	20231024	151400	721831900	40850	40950	40950	40850	1538
252	20231024	151300	658933400	40950	41000	41000	40950	12
253	20231024	151200	658441500	41000	40950	41000	40950	18
254	20231024	151100	657703600	40950	41000	41000	40950	7
255	20231024	151000	657416900	40950	40950	41000	40950	18
256	20231024	150900	656679100	40950	41000	41000	40950	13
257	20231024	150800	656146350	41000	41000	41000	41000	11
258	20231024	150700	655695350	41000	41000	41000	41000	1
259	20231024	150600	655654350	41000	41000	41000	41000	0
260	20231024	150500	655654350	41000	40950	41000	40950	8
261	20231024	150400	655326500	41000	41000	41000	41000	0
262	20231024	150300	655326500	41000	41000	41000	41000	2
263	20231024	150200	655244500	40950	40950	40950	40900	44
264	20231024	150100	653442850	40950	40950	40950	40950	1
265	20231024	150000	653401900	40900	40900	40900	40900	4
266	20231024	145900	653238300	40950	40900	40950	40900	13
267	20231024	145800	652706150	40950	40950	40950	40950	20
268	20231024	145700	651887150	40950	40950	40950	40950	9
269	20231024	145600	651518600	40950	40950	40950	40950	1
270	20231024	145500	651477650	40950	40950	40950	40950	0
271	20231024	145400	651477650	40950	40950	40950	40950	11
272	20231024	145300	651027200	40950	40950	40950	40950	22
273	20231024	145200	650126300	40950	40900	40950	40900	3
274	20231024	145100	650003550	40900	40900	40900	40900	105
275	20231024	145000	645709050	40850	40850	40850	40850	2
276	20231024	144900	645627350	40850	40850	40850	40850	34
277	20231024	144800	644238450	40850	40850	40850	40850	44
278	20231024	144700	642441050	40850	40850	40850	40850	57
279	20231024	144600	640112600	40850	40850	40850	40850	28
280	20231024	144500	638968800	40850	40850	40850	40850	41
281	20231024	144400	637293950	40850	40800	40850	40800	6
282	20231024	144300	637049100	40800	40800	40800	40800	29
283	20231024	144200	635865900	40750	40800	40800	40750	41
284	20231024	144100	634193300	40800	40850	40850	40800	90
285	20231024	144000	630521250	40800	40800	40850	40800	44
286	20231024	143900	628724250	40850	40850	40850	40800	40
287	20231024	143800	627090700	40800	40850	40850	40800	286
288	20231024	143700	615408850	40850	40850	40850	40850	91
289	20231024	143600	611691500	40850	40800	40850	40800	41
290	20231024	143500	610017350	40850	40850	40850	40850	39
291	20231024	143400	608424200	40850	40850	40850	40850	26
292	20231024	143300	607362100	40850	40800	40850	40750	120
293	20231024	143200	602466250	40800	40750	40800	40750	11
294	20231024	143100	602017600	40800	40800	40800	40800	27
295	20231024	143000	600916000	40800	40750	40800	40750	42
296	20231024	142900	599202500	40750	40750	40750	40750	164
297	20231024	142800	592519500	40750	40800	40800	40750	37
298	20231024	142700	591010000	40800	40800	40800	40800	32
299	20231024	142600	589704400	40800	40800	40800	40800	1
300	20231024	142500	589663600	40800	40800	40800	40800	36
301	20231024	142400	588194800	40750	40750	40750	40750	10
302	20231024	142300	587787300	40750	40750	40750	40750	144
303	20231024	142200	581919300	40800	40800	40800	40800	28
304	20231024	142100	580776900	40750	40750	40750	40750	11
305	20231024	142000	580328650	40800	40750	40800	40750	49
306	20231024	141900	578329800	40750	40750	40750	40750	4
307	20231024	141800	578166800	40750	40750	40750	40700	254
308	20231024	141700	567817400	40750	40750	40800	40750	83
309	20231024	141600	564433850	40750	40800	40800	40750	41
310	20231024	141500	562761150	40800	40800	40800	40800	0
311	20231024	141400	562761150	40800	40750	40800	40750	37
312	20231024	141300	561251900	40750	40800	40800	40750	44
313	20231024	141200	559456950	40800	40800	40800	40800	28
314	20231024	141100	558314550	40800	40800	40800	40800	39
315	20231024	141000	556723350	40800	40800	40800	40800	30
316	20231024	140900	555499350	40800	40800	40800	40800	1
317	20231024	140800	555458550	40750	40750	40750	40750	128
318	20231024	140700	550242550	40700	40700	40750	40700	47
319	20231024	140600	548328150	40700	40750	40750	40700	42
320	20231024	140500	546616900	40700	40750	40750	40700	71
321	20231024	140400	543725150	40750	40700	40750	40700	3
322	20231024	140300	543603000	40700	40750	40750	40700	165
323	20231024	140200	536881150	40800	40750	40800	40750	31
324	20231024	140100	535616550	40750	40750	40800	40750	58
325	20231024	140000	533250950	40750	40750	40750	40750	261
326	20231024	135900	522615200	40750	40700	40750	40700	58
327	20231024	135800	520252900	40700	40700	40750	40700	7
328	20231024	135700	519967950	40700	40750	40750	40700	182
329	20231024	135600	512551700	40750	40800	40800	40750	46
330	20231024	135500	510675200	40750	40750	40800	40750	36
331	20231024	135400	509206800	40750	40750	40800	40750	355
332	20231024	135300	494736750	40750	40750	40750	40750	36
333	20231024	135200	493269750	40700	40700	40750	40700	22
334	20231024	135100	492374250	40750	40750	40750	40750	38
335	20231024	135000	490825750	40750	40650	40750	40650	36
336	20231024	134900	489359050	40750	40700	40750	40700	103
337	20231024	134800	485166700	40700	40700	40700	40650	37
338	20231024	134700	483660900	40700	40700	40700	40700	2
339	20231024	134600	483579500	40700	40700	40700	40700	50
340	20231024	134500	481544500	40700	40700	40700	40700	33
341	20231024	134400	480201400	40700	40750	40750	40700	44
342	20231024	134300	478408450	40750	40750	40750	40750	31
343	20231024	134200	477145200	40750	40700	40750	40700	268
344	20231024	134100	466237000	40700	40700	40700	40700	2
345	20231024	134000	466155600	40700	40700	40700	40700	36
346	20231024	133900	464690400	40700	40700	40700	40700	42
347	20231024	133800	462981000	40700	40700	40700	40700	40
348	20231024	133700	461353000	40700	40700	40700	40700	39
349	20231024	133600	459765700	40700	40700	40700	40700	29
350	20231024	133500	458585400	40650	40650	40650	40650	3
351	20231024	133400	458463450	40650	40650	40650	40650	38
352	20231024	133300	456918750	40650	40650	40650	40650	29
353	20231024	133200	455739900	40650	40650	40650	40650	44
354	20231024	133100	453951300	40650	40650	40650	40650	30
355	20231024	133000	452731800	40650	40650	40650	40650	43
356	20231024	132900	450983850	40600	40650	40650	40600	6
357	20231024	132800	450740050	40650	40650	40650	40650	7
358	20231024	132700	450455500	40650	40650	40650	40650	0
359	20231024	132600	450455500	40650	40600	40650	40600	3
360	20231024	132500	450333650	40600	40550	40750	40550	346
361	20231024	132400	436275800	40600	40550	40600	40550	8
362	20231024	132300	435951100	40550	40550	40550	40550	12
363	20231024	132200	435464500	40600	40600	40600	40600	1
364	20231024	132100	435423900	40600	40550	40600	40550	15
365	20231024	132000	434815200	40550	40550	40550	40550	2
366	20231024	131900	434734100	40550	40550	40550	40550	14
367	20231024	131800	434166400	40550	40550	40600	40550	12
368	20231024	131700	433679500	40550	40550	40550	40550	15
369	20231024	131600	433071250	40550	40600	40600	40550	11
370	20231024	131500	432625150	40550	40600	40600	40550	37
371	20231024	131400	431124250	40550	40550	40550	40550	10
372	20231024	131300	430718750	40550	40550	40550	40550	0
373	20231024	131200	430718750	40550	40600	40600	40550	19
374	20231024	131100	429947950	40550	40600	40600	40550	9
375	20231024	131000	429582950	40550	40550	40550	40550	5
376	20231024	130900	429380200	40550	40550	40600	40550	52
377	20231024	130800	427271100	40550	40550	40550	40550	3
378	20231024	130700	427149450	40550	40550	40550	40550	0
379	20231024	130600	427149450	40550	40550	40550	40550	4
380	20231024	130500	426987250	40550	40550	40550	40550	0
381	20231024	130400	426987250	40550	40550	40550	40550	6
382	20231024	130300	426743950	40550	40550	40550	40550	0
383	20231024	130200	426743950	40550	40550	40600	40550	14
384	20231024	130100	426175750	40600	40600	40600	40600	0
385	20231024	130000	426175750	40600	40600	40600	40550	33
386	20231024	125900	424837450	40600	40600	40600	40600	1
387	20231024	125800	424796850	40550	40600	40600	40550	161
388	20231024	125700	418261500	40650	40650	40650	40650	1
389	20231024	125600	418220850	40600	40600	40600	40600	119
390	20231024	125500	413389450	40650	40600	40650	40600	2
391	20231024	125400	413308200	40600	40600	40600	40600	3
392	20231024	125300	413186400	40650	40650	40650	40650	11
393	20231024	125200	412739250	40650	40650	40650	40650	0
394	20231024	125100	412739250	40650	40650	40650	40650	0
395	20231024	125000	412739250	40650	40650	40650	40650	7
396	20231024	124900	412454700	40650	40650	40650	40650	2
397	20231024	124800	412373400	40650	40650	40650	40650	0
398	20231024	124700	412373400	40650	40650	40650	40650	1
399	20231024	124600	412332750	40650	40650	40650	40650	50
400	20231024	124500	410300250	40650	40650	40650	40650	43
401	20231024	124400	408552300	40650	40650	40650	40650	15
402	20231024	124300	407942550	40600	40600	40600	40600	0
403	20231024	124200	407942550	40600	40600	40600	40600	4
404	20231024	124100	407780150	40600	40600	40600	40600	0
405	20231024	124000	407780150	40600	40600	40600	40600	2
406	20231024	123900	407698950	40600	40600	40600	40600	0
407	20231024	123800	407698950	40600	40600	40600	40550	61
408	20231024	123700	405222450	40600	40600	40600	40600	178
409	20231024	123600	397995650	40650	40650	40650	40650	0
410	20231024	123500	397995650	40650	40650	40650	40650	35
411	20231024	123400	396572900	40650	40600	40650	40600	9
412	20231024	123300	396207250	40600	40600	40600	40600	0
413	20231024	123200	396207250	40600	40600	40600	40600	68
414	20231024	123100	393446450	40600	40600	40600	40600	70
415	20231024	123000	390604450	40600	40600	40600	40600	1
416	20231024	122900	390563850	40600	40600	40600	40600	16
417	20231024	122800	389914250	40600	40600	40600	40600	0
418	20231024	122700	389914250	40600	40600	40600	40600	0
419	20231024	122600	389914250	40600	40600	40600	40600	9
420	20231024	122500	389548850	40600	40600	40600	40600	2
421	20231024	122400	389467650	40600	40600	40600	40600	0
422	20231024	122300	389467650	40600	40600	40600	40600	93
423	20231024	122200	385691850	40600	40600	40600	40600	66
424	20231024	122100	383012250	40550	40550	40550	40550	4
425	20231024	122000	382850050	40550	40600	40600	40550	20
426	20231024	121900	382038300	40550	40550	40550	40550	0
427	20231024	121800	382038300	40550	40550	40550	40550	7
428	20231024	121700	381754450	40550	40600	40600	40550	13
429	20231024	121600	381226700	40600	40550	40600	40550	40
430	20231024	121500	379604400	40600	40600	40600	40600	6
431	20231024	121400	379360800	40550	40550	40550	40550	3
432	20231024	121300	379239150	40600	40600	40600	40600	8
433	20231024	121200	378914350	40550	40550	40550	40550	9
434	20231024	121100	378549400	40550	40550	40550	40550	9
435	20231024	121000	378184450	40550	40550	40550	40550	7
436	20231024	120900	377900600	40600	40600	40600	40600	103
437	20231024	120800	373718800	40700	40700	40700	40700	2
438	20231024	120700	373637400	40700	40700	40700	40700	9
439	20231024	120600	373271100	40700	40700	40700	40700	0
440	20231024	120500	373271100	40700	40700	40700	40700	4
441	20231024	120400	373108300	40700	40700	40700	40700	9
442	20231024	120300	372742000	40650	40600	40650	40600	76
443	20231024	120200	369652650	40650	40650	40650	40650	17
444	20231024	120100	368961600	40650	40650	40650	40650	16
445	20231024	120000	368311200	40650	40650	40650	40650	1
446	20231024	115900	368270550	40650	40600	40650	40600	6
447	20231024	115800	368026850	40650	40650	40650	40650	24
448	20231024	115700	367051250	40650	40600	40650	40600	2
449	20231024	115600	366970000	40650	40650	40650	40600	40
450	20231024	115500	365344050	40650	40600	40650	40600	9
451	20231024	115400	364978350	40650	40650	40650	40600	4
452	20231024	115300	364815800	40600	40600	40600	40600	51
453	20231024	115200	362745200	40600	40600	40600	40600	82
454	20231024	115100	359416000	40650	40600	40650	40600	46
455	20231024	115000	357548100	40550	40600	40600	40550	3
456	20231024	114900	357426350	40600	40600	40600	40550	61
457	20231024	114800	354949800	40600	40600	40600	40600	183
458	20231024	114700	347520000	40600	40600	40600	40550	3
459	20231024	114600	347398250	40600	40600	40600	40600	2
460	20231024	114500	347317050	40600	40550	40600	40550	46
461	20231024	114400	345449550	40550	40550	40600	40550	4
462	20231024	114300	345287300	40550	40600	40600	40550	77
463	20231024	114200	342164850	40600	40600	40600	40600	3
464	20231024	114100	342043050	40550	40500	40600	40500	8
465	20231024	114000	341718700	40550	40600	40600	40550	4
466	20231024	113900	341556400	40600	40550	40600	40550	9
467	20231024	113800	341191350	40550	40550	40550	40550	1
468	20231024	113700	341150800	40550	40500	40550	40500	15
469	20231024	113600	340542700	40550	40600	40600	40550	47
470	20231024	113500	338636800	40600	40600	40600	40550	17
471	20231024	113400	337947100	40550	40550	40550	40550	59
472	20231024	113300	335554650	40550	40600	40600	40550	24
473	20231024	113200	334581300	40550	40550	40600	40550	37
474	20231024	113100	333080350	40600	40650	40650	40600	23
475	20231024	113000	332145500	40650	40500	40650	40500	76
476	20231024	112900	329060200	40550	40500	40550	40500	21
477	20231024	112800	328209000	40500	40500	40500	40450	45
478	20231024	112700	326386600	40450	40500	40500	40450	34
479	20231024	112600	325009650	40500	40500	40500	40500	1
480	20231024	112500	324969150	40450	40450	40450	40450	2
481	20231024	112400	324888250	40500	40550	40550	40500	76
482	20231024	112300	321810200	40550	40500	40550	40500	332
483	20231024	112200	308358900	40450	40450	40450	40450	38
484	20231024	112100	306821800	40450	40450	40450	40450	0
485	20231024	112000	306821800	40450	40450	40450	40450	1
486	20231024	111900	306781350	40450	40400	40450	40400	43
487	20231024	111800	305043900	40400	40350	40400	40350	134
488	20231024	111700	299635400	40350	40500	40500	40300	549
489	20231024	111600	277441350	40550	40500	40550	40500	54
490	20231024	111500	275254000	40500	40550	40550	40500	9
491	20231024	111400	274889200	40500	40500	40550	40500	57
492	20231024	111300	272580450	40500	40500	40550	40500	779
493	20231024	111200	241029300	40500	40400	40500	40400	16
494	20231024	111100	240382700	40400	40350	40500	40350	224
495	20231024	111000	231327050	40400	40400	40400	40350	6
496	20231024	110900	231084800	40400	40400	40400	40400	3
497	20231024	110800	230963600	40400	40450	40450	40400	40
498	20231024	110700	229345650	40350	40350	40450	40350	54
499	20231024	110600	227165750	40350	40400	40400	40350	98
500	20231024	110500	223206800	40400	40300	40400	40300	114
501	20231024	110400	218605750	40400	40400	40400	40400	0
502	20231024	110300	218605750	40400	40400	40400	40400	0
503	20231024	110200	218605750	40400	40350	40400	40350	51
504	20231024	110100	216547400	40300	40300	40300	40300	12
505	20231024	110000	216063800	40400	40400	40400	40400	1
506	20231024	105900	216023400	40400	40400	40400	40400	6
507	20231024	105800	215781000	40350	40300	40350	40300	193
508	20231024	105700	207994050	40350	40300	40350	40300	47
509	20231024	105600	206099900	40300	40300	40300	40300	3
510	20231024	105500	205979000	40250	40300	40300	40250	4
511	20231024	105400	205817900	40250	40250	40250	40250	0
512	20231024	105300	205817900	40250	40200	40250	40200	101
513	20231024	105200	201752750	40250	40250	40250	40200	120
514	20231024	105100	196923250	40300	40300	40300	40300	78
515	20231024	105000	193779850	40350	40350	40350	40350	8
516	20231024	104900	193457050	40350	40350	40350	40300	9
517	20231024	104800	193094100	40350	40350	40350	40350	0
518	20231024	104700	193094100	40350	40350	40350	40350	24
519	20231024	104600	192125700	40400	40400	40400	40400	3
520	20231024	104500	192004500	40350	40350	40350	40350	125
521	20231024	104400	186960750	40350	40350	40350	40350	12
522	20231024	104300	186476550	40350	40300	40350	40300	11
523	20231024	104200	186032800	40300	40350	40350	40300	95
524	20231024	104100	182203750	40350	40350	40350	40350	4
525	20231024	104000	182042350	40350	40350	40350	40300	20
526	20231024	103900	181235900	40300	40300	40350	40300	7
527	20231024	103800	180953750	40300	40300	40300	40300	18
528	20231024	103700	180228350	40350	40400	40400	40300	64
529	20231024	103600	177646150	40350	40400	40400	40350	8
530	20231024	103500	177323300	40350	40400	40400	40350	66
531	20231024	103400	174657750	40400	40400	40400	40400	115
532	20231024	103300	170011750	40400	40500	40500	40400	84
533	20231024	103200	166612800	40500	40550	40550	40500	37
534	20231024	103100	165114250	40550	40550	40550	40500	43
535	20231024	103000	163370700	40550	40500	40550	40500	33
536	20231024	102900	162033000	40500	40500	40500	40500	14
537	20231024	102800	161466000	40500	40500	40500	40500	23
538	20231024	102700	160534500	40550	40550	40550	40550	55
539	20231024	102600	158304250	40600	40600	40600	40550	34
540	20231024	102500	156924050	40600	40650	40650	40600	41
541	20231024	102400	155259300	40650	40650	40650	40650	41
542	20231024	102300	153592650	40600	40550	40600	40550	9
543	20231024	102200	153227450	40600	40550	40650	40550	41
544	20231024	102100	151563900	40650	40800	40800	40600	657
545	20231024	102000	124824950	40800	40800	40800	40800	12
546	20231024	101900	124335350	40900	40900	40900	40900	11
547	20231024	101800	123885450	40800	40850	40850	40800	5
548	20231024	101700	123681400	40850	40800	40850	40800	27
549	20231024	101600	122578650	40800	40850	40850	40800	15
550	20231024	101500	121966600	40850	40900	40900	40800	31
551	20231024	101400	120700400	40800	40800	40800	40800	4
552	20231024	101300	120537200	40850	40850	40850	40850	4
553	20231024	101200	120373800	40850	40850	40850	40850	0
554	20231024	101100	120373800	40850	40850	40850	40850	0
555	20231024	101000	120373800	40850	40850	40850	40850	4
556	20231024	100900	120210400	40850	40800	40850	40800	86
557	20231024	100800	116698450	40800	40800	40800	40800	27
558	20231024	100700	115596850	40800	40900	40900	40800	57
559	20231024	100600	113268250	40900	41000	41000	40900	393
560	20231024	100500	97165900	41000	41000	41050	41000	36
561	20231024	100400	95689600	41000	41000	41000	41000	4
562	20231024	100300	95525600	41050	41000	41050	41000	18
563	20231024	100200	94787500	41000	41000	41000	41000	1
564	20231024	100100	94746500	41000	41000	41000	41000	4
565	20231024	100000	94582500	41050	41000	41050	41000	10
566	20231024	095900	94172200	41050	41050	41050	41050	1
567	20231024	095800	94131150	41000	41050	41050	41000	8
568	20231024	095700	93803100	41050	41050	41050	41050	1
569	20231024	095600	93762050	41100	41100	41100	41100	0
570	20231024	095500	93762050	41100	41100	41100	41100	1
571	20231024	095400	93720950	41000	41000	41050	41000	113
572	20231024	095300	89084300	41000	41050	41050	41000	175
573	20231024	095200	81900800	41050	41050	41050	41050	11
574	20231024	095100	81449250	41100	41050	41100	41050	11
575	20231024	095000	80997650	41050	41050	41050	41050	24
576	20231024	094900	80012450	41050	41100	41100	41050	85
577	20231024	094800	76519550	41150	41200	41200	41150	33
578	20231024	094700	75161500	41200	41150	41200	41150	4
579	20231024	094600	74996850	41150	41150	41150	41150	4
580	20231024	094500	74832250	41200	41150	41200	41150	8
581	20231024	094400	74502800	41150	41150	41150	41150	3
582	20231024	094300	74379350	41200	41150	41200	41150	2
583	20231024	094200	74297000	41200	41150	41200	41150	24
584	20231024	094100	73309150	41150	41150	41150	41150	2
585	20231024	094000	73226850	41150	41100	41150	41100	102
586	20231024	093900	69029700	41150	41150	41150	41100	33
587	20231024	093800	67672500	41100	41150	41150	41100	15
588	20231024	093700	67055750	41100	41150	41150	41100	21
589	20231024	093600	66191750	41150	41150	41150	41150	6
590	20231024	093500	65944850	41150	41150	41150	41150	18
591	20231024	093400	65204150	41150	41200	41200	41150	7
592	20231024	093300	64916050	41200	41200	41200	41200	1
593	20231024	093200	64874850	41200	41200	41200	41200	4
594	20231024	093100	64710050	41200	41200	41200	41200	9
595	20231024	093000	64339250	41250	41250	41250	41250	10
596	20231024	092900	63926750	41250	41250	41300	41250	57
597	20231024	092800	61575400	41250	41250	41250	41250	18
598	20231024	092700	60832900	41200	41200	41200	41200	32
599	20231024	092600	59514500	41150	41350	41400	41050	604
600	20231024	092500	34590250	41350	41350	41350	41350	0
601	20231024	092400	34590250	41350	41350	41350	41350	22
602	20231024	092300	33680550	41350	41350	41400	41300	140
603	20231024	092200	27891900	41350	41350	41350	41350	1
604	20231024	092100	27850550	41350	41350	41350	41350	0
605	20231024	092000	27850550	41350	41350	41350	41350	53
606	20231024	091900	25659000	41300	41350	41350	41300	70
607	20231024	091800	22764800	41400	41400	41400	41400	2
608	20231024	091700	22682000	41400	41400	41400	41400	62
609	20231024	091600	20115200	41450	41450	41450	41450	3
610	20231024	091500	19990850	41450	41450	41450	41450	8
611	20231024	091400	19659250	41450	41400	41450	41400	23
612	20231024	091300	18706500	41400	41400	41400	41400	1
613	20231024	091200	18665100	41450	41450	41450	41450	1
614	20231024	091100	18623650	41400	41400	41400	41400	23
615	20231024	091000	17671450	41400	41400	41400	41400	1
616	20231024	090900	17630050	41400	41400	41400	41400	27
617	20231024	090800	16512250	41400	41400	41400	41400	44
618	20231024	090700	14690650	41400	41400	41400	41400	23
619	20231024	090600	13738450	41450	41400	41550	41400	27
620	20231024	090500	12618750	41500	41400	41500	41400	54
621	20231024	090400	10381550	41400	41400	41400	41400	24
622	20231024	090300	9387950	41400	41400	41400	41400	0
623	20231024	090200	9387950	41400	41250	41400	41250	56
624	20231024	090100	7073050	41250	41250	41250	41250	13
625	20231024	090000	6536800	41500	41650	41650	41500	157