KissMeData/057050/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	192600	618873300	41500	41500	41500	41500	1322
3	20231026	192500	618873300	41500	41500	41500	41500	0
4	20231026	192400	618873300	41500	41500	41500	41500	0
5	20231026	192300	618873300	41500	41500	41500	41500	0
6	20231026	192200	618873300	41500	41500	41500	41500	0
7	20231026	192100	618873300	41500	41500	41500	41500	0
8	20231026	192000	618873300	41500	41500	41500	41500	0
9	20231026	191900	618873300	41500	41500	41500	41500	0
10	20231026	191800	618873300	41500	41500	41500	41500	0
11	20231026	191700	618873300	41500	41500	41500	41500	0
12	20231026	191600	618873300	41500	41500	41500	41500	0
13	20231026	191500	618873300	41500	41500	41500	41500	0
14	20231026	191400	618873300	41500	41500	41500	41500	0
15	20231026	191300	618873300	41500	41500	41500	41500	0
16	20231026	191200	618873300	41500	41500	41500	41500	0
17	20231026	191100	618873300	41500	41500	41500	41500	0
18	20231026	191000	618873300	41500	41500	41500	41500	0
19	20231026	190900	618873300	41500	41500	41500	41500	0
20	20231026	190800	618873300	41500	41500	41500	41500	0
21	20231026	190700	618873300	41500	41500	41500	41500	0
22	20231026	190600	618873300	41500	41500	41500	41500	0
23	20231026	190500	618873300	41500	41500	41500	41500	0
24	20231026	190400	618873300	41500	41500	41500	41500	0
25	20231026	190300	618873300	41500	41500	41500	41500	0
26	20231026	190200	618873300	41500	41500	41500	41500	0
27	20231026	190100	618873300	41500	41500	41500	41500	0
28	20231026	190000	618873300	41500	41500	41500	41500	0
29	20231026	185900	618873300	41500	41500	41500	41500	0
30	20231026	185800	618873300	41500	41500	41500	41500	0
31	20231026	185700	618873300	41500	41500	41500	41500	0
32	20231026	185600	618873300	41500	41500	41500	41500	1322
33	20231026	185500	618873300	41500	41500	41500	41500	0
34	20231026	185400	618873300	41500	41500	41500	41500	0
35	20231026	185300	618873300	41500	41500	41500	41500	0
36	20231026	185200	618873300	41500	41500	41500	41500	0
37	20231026	185100	618873300	41500	41500	41500	41500	0
38	20231026	185000	618873300	41500	41500	41500	41500	0
39	20231026	184900	618873300	41500	41500	41500	41500	0
40	20231026	184800	618873300	41500	41500	41500	41500	0
41	20231026	184700	618873300	41500	41500	41500	41500	0
42	20231026	184600	618873300	41500	41500	41500	41500	0
43	20231026	184500	618873300	41500	41500	41500	41500	0
44	20231026	184400	618873300	41500	41500	41500	41500	0
45	20231026	184300	618873300	41500	41500	41500	41500	0
46	20231026	184200	618873300	41500	41500	41500	41500	0
47	20231026	184100	618873300	41500	41500	41500	41500	0
48	20231026	184000	618873300	41500	41500	41500	41500	0
49	20231026	183900	618873300	41500	41500	41500	41500	0
50	20231026	183800	618873300	41500	41500	41500	41500	0
51	20231026	183700	618873300	41500	41500	41500	41500	0
52	20231026	183600	618873300	41500	41500	41500	41500	0
53	20231026	183500	618873300	41500	41500	41500	41500	0
54	20231026	183400	618873300	41500	41500	41500	41500	0
55	20231026	183300	618873300	41500	41500	41500	41500	0
56	20231026	183200	618873300	41500	41500	41500	41500	0
57	20231026	183100	618873300	41500	41500	41500	41500	0
58	20231026	183000	618873300	41500	41500	41500	41500	0
59	20231026	182900	618873300	41500	41500	41500	41500	0
60	20231026	182800	618873300	41500	41500	41500	41500	0
61	20231026	182700	618873300	41500	41500	41500	41500	0
62	20231026	182600	618873300	41500	41500	41500	41500	1322
63	20231026	182500	618873300	41500	41500	41500	41500	0
64	20231026	182400	618873300	41500	41500	41500	41500	0
65	20231026	182300	618873300	41500	41500	41500	41500	0
66	20231026	182200	618873300	41500	41500	41500	41500	0
67	20231026	182100	618873300	41500	41500	41500	41500	0
68	20231026	182000	618873300	41500	41500	41500	41500	0
69	20231026	181900	618873300	41500	41500	41500	41500	0
70	20231026	181800	618873300	41500	41500	41500	41500	0
71	20231026	181700	618873300	41500	41500	41500	41500	0
72	20231026	181600	618873300	41500	41500	41500	41500	0
73	20231026	181500	618873300	41500	41500	41500	41500	0
74	20231026	181400	618873300	41500	41500	41500	41500	0
75	20231026	181300	618873300	41500	41500	41500	41500	0
76	20231026	181200	618873300	41500	41500	41500	41500	0
77	20231026	181100	618873300	41500	41500	41500	41500	0
78	20231026	181000	618873300	41500	41500	41500	41500	0
79	20231026	180900	618873300	41500	41500	41500	41500	0
80	20231026	180800	618873300	41500	41500	41500	41500	0
81	20231026	180700	618873300	41500	41500	41500	41500	0
82	20231026	180600	618873300	41500	41500	41500	41500	0
83	20231026	180500	618873300	41500	41500	41500	41500	0
84	20231026	180400	618873300	41500	41500	41500	41500	0
85	20231026	180300	618873300	41500	41500	41500	41500	0
86	20231026	180200	618873300	41500	41500	41500	41500	0
87	20231026	180100	618873300	41500	41500	41500	41500	0
88	20231026	180000	618873300	41500	41500	41500	41500	0
89	20231026	175900	618873300	41500	41500	41500	41500	0
90	20231026	175800	618873300	41500	41500	41500	41500	0
91	20231026	175700	618873300	41500	41500	41500	41500	0
92	20231026	175600	618873300	41500	41500	41500	41500	1322
93	20231026	175500	618873300	41500	41500	41500	41500	0
94	20231026	175400	618873300	41500	41500	41500	41500	0
95	20231026	175300	618873300	41500	41500	41500	41500	0
96	20231026	175200	618873300	41500	41500	41500	41500	0
97	20231026	175100	618873300	41500	41500	41500	41500	0
98	20231026	175000	618873300	41500	41500	41500	41500	0
99	20231026	174900	618873300	41500	41500	41500	41500	0
100	20231026	174800	618873300	41500	41500	41500	41500	0
101	20231026	174700	618873300	41500	41500	41500	41500	0
102	20231026	174600	618873300	41500	41500	41500	41500	0
103	20231026	174500	618873300	41500	41500	41500	41500	0
104	20231026	174400	618873300	41500	41500	41500	41500	0
105	20231026	174300	618873300	41500	41500	41500	41500	0
106	20231026	174200	618873300	41500	41500	41500	41500	0
107	20231026	174100	618873300	41500	41500	41500	41500	0
108	20231026	174000	618873300	41500	41500	41500	41500	0
109	20231026	173900	618873300	41500	41500	41500	41500	0
110	20231026	173800	618873300	41500	41500	41500	41500	0
111	20231026	173700	618873300	41500	41500	41500	41500	0
112	20231026	173600	618873300	41500	41500	41500	41500	0
113	20231026	173500	618873300	41500	41500	41500	41500	0
114	20231026	173400	618873300	41500	41500	41500	41500	0
115	20231026	173300	618873300	41500	41500	41500	41500	0
116	20231026	173200	618873300	41500	41500	41500	41500	0
117	20231026	173100	618873300	41500	41500	41500	41500	0
118	20231026	173000	618873300	41500	41500	41500	41500	0
119	20231026	172900	618873300	41500	41500	41500	41500	0
120	20231026	172800	618873300	41500	41500	41500	41500	0
121	20231026	172700	618873300	41500	41500	41500	41500	0
122	20231026	172600	618873300	41500	41500	41500	41500	1322
123	20231026	172500	618873300	41500	41500	41500	41500	0
124	20231026	172400	618873300	41500	41500	41500	41500	0
125	20231026	172300	618873300	41500	41500	41500	41500	0
126	20231026	172200	618873300	41500	41500	41500	41500	0
127	20231026	172100	618873300	41500	41500	41500	41500	0
128	20231026	172000	618873300	41500	41500	41500	41500	0
129	20231026	171900	618873300	41500	41500	41500	41500	0
130	20231026	171800	618873300	41500	41500	41500	41500	0
131	20231026	171700	618873300	41500	41500	41500	41500	0
132	20231026	171600	618873300	41500	41500	41500	41500	0
133	20231026	171500	618873300	41500	41500	41500	41500	0
134	20231026	171400	618873300	41500	41500	41500	41500	0
135	20231026	171300	618873300	41500	41500	41500	41500	0
136	20231026	171200	618873300	41500	41500	41500	41500	0
137	20231026	171100	618873300	41500	41500	41500	41500	0
138	20231026	171000	618873300	41500	41500	41500	41500	0
139	20231026	170900	618873300	41500	41500	41500	41500	0
140	20231026	170800	618873300	41500	41500	41500	41500	0
141	20231026	170700	618873300	41500	41500	41500	41500	0
142	20231026	170600	618873300	41500	41500	41500	41500	0
143	20231026	170500	618873300	41500	41500	41500	41500	0
144	20231026	170400	618873300	41500	41500	41500	41500	0
145	20231026	170300	618873300	41500	41500	41500	41500	0
146	20231026	170200	618873300	41500	41500	41500	41500	0
147	20231026	170100	618873300	41500	41500	41500	41500	0
148	20231026	170000	618873300	41500	41500	41500	41500	0
149	20231026	165900	618873300	41500	41500	41500	41500	0
150	20231026	165800	618873300	41500	41500	41500	41500	0
151	20231026	165700	618873300	41500	41500	41500	41500	0
152	20231026	165600	618873300	41500	41500	41500	41500	1322
153	20231026	165500	618873300	41500	41500	41500	41500	0
154	20231026	165400	618873300	41500	41500	41500	41500	0
155	20231026	165300	618873300	41500	41500	41500	41500	0
156	20231026	165200	618873300	41500	41500	41500	41500	0
157	20231026	165100	618873300	41500	41500	41500	41500	0
158	20231026	165000	618873300	41500	41500	41500	41500	0
159	20231026	164900	618873300	41500	41500	41500	41500	0
160	20231026	164800	618873300	41500	41500	41500	41500	0
161	20231026	164700	618873300	41500	41500	41500	41500	0
162	20231026	164600	618873300	41500	41500	41500	41500	0
163	20231026	164500	618873300	41500	41500	41500	41500	0
164	20231026	164400	618873300	41500	41500	41500	41500	0
165	20231026	164300	618873300	41500	41500	41500	41500	0
166	20231026	164200	618873300	41500	41500	41500	41500	0
167	20231026	164100	618873300	41500	41500	41500	41500	0
168	20231026	164000	618873300	41500	41500	41500	41500	0
169	20231026	163900	618873300	41500	41500	41500	41500	0
170	20231026	163800	618873300	41500	41500	41500	41500	0
171	20231026	163700	618873300	41500	41500	41500	41500	0
172	20231026	163600	618873300	41500	41500	41500	41500	0
173	20231026	163500	618873300	41500	41500	41500	41500	0
174	20231026	163400	618873300	41500	41500	41500	41500	0
175	20231026	163300	618873300	41500	41500	41500	41500	0
176	20231026	163200	618873300	41500	41500	41500	41500	0
177	20231026	163100	618873300	41500	41500	41500	41500	0
178	20231026	163000	618873300	41500	41500	41500	41500	0
179	20231026	162900	618873300	41500	41500	41500	41500	0
180	20231026	162800	618873300	41500	41500	41500	41500	0
181	20231026	162700	618873300	41500	41500	41500	41500	0
182	20231026	162600	618873300	41500	41500	41500	41500	1322
183	20231026	162500	618873300	41500	41500	41500	41500	0
184	20231026	162400	618873300	41500	41500	41500	41500	0
185	20231026	162300	618873300	41500	41500	41500	41500	0
186	20231026	162200	618873300	41500	41500	41500	41500	0
187	20231026	162100	618873300	41500	41500	41500	41500	0
188	20231026	162000	618873300	41500	41500	41500	41500	0
189	20231026	161900	618873300	41500	41500	41500	41500	0
190	20231026	161800	618873300	41500	41500	41500	41500	0
191	20231026	161700	618873300	41500	41500	41500	41500	0
192	20231026	161600	618873300	41500	41500	41500	41500	0
193	20231026	161500	618873300	41500	41500	41500	41500	0
194	20231026	161400	618873300	41500	41500	41500	41500	0
195	20231026	161300	618873300	41500	41500	41500	41500	0
196	20231026	161200	618873300	41500	41500	41500	41500	0
197	20231026	161100	618873300	41500	41500	41500	41500	0
198	20231026	161000	618873300	41500	41500	41500	41500	0
199	20231026	160900	618873300	41500	41500	41500	41500	0
200	20231026	160800	618873300	41500	41500	41500	41500	0
201	20231026	160700	618873300	41500	41500	41500	41500	0
202	20231026	160600	618873300	41500	41500	41500	41500	0
203	20231026	160500	618873300	41500	41500	41500	41500	0
204	20231026	160400	618873300	41500	41500	41500	41500	0
205	20231026	160300	618873300	41500	41500	41500	41500	0
206	20231026	160200	618873300	41500	41500	41500	41500	0
207	20231026	160100	618873300	41500	41500	41500	41500	0
208	20231026	160000	618873300	41500	41500	41500	41500	0
209	20231026	155900	618873300	41500	41500	41500	41500	0
210	20231026	155800	618873300	41500	41500	41500	41500	0
211	20231026	155700	618873300	41500	41500	41500	41500	0
212	20231026	155600	618873300	41500	41500	41500	41500	1322
213	20231026	155500	618873300	41500	41500	41500	41500	0
214	20231026	155400	618873300	41500	41500	41500	41500	0
215	20231026	155300	618873300	41500	41500	41500	41500	0
216	20231026	155200	618873300	41500	41500	41500	41500	0
217	20231026	155100	618873300	41500	41500	41500	41500	0
218	20231026	155000	618873300	41500	41500	41500	41500	0
219	20231026	154900	618873300	41500	41500	41500	41500	0
220	20231026	154800	618873300	41500	41500	41500	41500	0
221	20231026	154700	618873300	41500	41500	41500	41500	0
222	20231026	154600	618873300	41500	41500	41500	41500	0
223	20231026	154500	618873300	41500	41500	41500	41500	0
224	20231026	154400	618873300	41500	41500	41500	41500	0
225	20231026	154300	618873300	41500	41500	41500	41500	0
226	20231026	154200	618873300	41500	41500	41500	41500	0
227	20231026	154100	618873300	41500	41500	41500	41500	0
228	20231026	154000	618873300	41500	41500	41500	41500	0
229	20231026	153900	618873300	41500	41500	41500	41500	0
230	20231026	153800	618873300	41500	41500	41500	41500	0
231	20231026	153700	618873300	41500	41500	41500	41500	0
232	20231026	153600	618873300	41500	41500	41500	41500	0
233	20231026	153500	618873300	41500	41500	41500	41500	0
234	20231026	153400	618873300	41500	41500	41500	41500	0
235	20231026	153300	618873300	41500	41500	41500	41500	0
236	20231026	153200	618873300	41500	41500	41500	41500	0
237	20231026	153100	618873300	41500	41500	41500	41500	0
238	20231026	153000	618873300	41500	41500	41500	41500	1322
239	20231026	152900	564010300	41450	41450	41450	41450	0
240	20231026	152800	564010300	41450	41450	41450	41450	0
241	20231026	152700	564010300	41450	41450	41450	41450	0
242	20231026	152600	564010300	41450	41450	41450	41450	0
243	20231026	152500	564010300	41450	41450	41450	41450	0
244	20231026	152400	564010300	41450	41450	41450	41450	0
245	20231026	152300	564010300	41450	41450	41450	41450	0
246	20231026	152200	564010300	41450	41450	41450	41450	0
247	20231026	152100	564010300	41450	41450	41450	41450	0
248	20231026	152000	564010300	41450	41450	41450	41450	0
249	20231026	151900	564010300	41450	41450	41450	41450	18
250	20231026	151800	563264200	41450	41450	41450	41450	2
251	20231026	151700	563181300	41500	41500	41500	41450	80
252	20231026	151600	559864300	41500	41500	41500	41500	78
253	20231026	151500	556627300	41500	41500	41500	41450	120
254	20231026	151400	551648500	41500	41500	41500	41450	185
255	20231026	151300	543976800	41500	41500	41500	41450	82
256	20231026	151200	540573900	41500	41500	41500	41450	83
257	20231026	151100	537129550	41450	41450	41450	41450	126
258	20231026	151000	531906850	41450	41400	41450	41400	122
259	20231026	150900	526850150	41450	41500	41500	41450	133
260	20231026	150800	521333350	41450	41450	41500	41450	120
261	20231026	150700	516357000	41450	41450	41450	41350	53
262	20231026	150600	514160350	41450	41500	41500	41450	187
263	20231026	150500	506404550	41500	41500	41500	41450	94
264	20231026	150400	502503650	41450	41500	41500	41450	97
265	20231026	150300	498480000	41450	41450	41500	41400	158
266	20231026	150200	491929200	41400	41300	41450	41300	51
267	20231026	150100	489818350	41350	41500	41500	41350	144
268	20231026	150000	483850500	41450	41450	41450	41400	51
269	20231026	145900	481736900	41500	41450	41500	41450	132
270	20231026	145800	476262200	41400	41450	41450	41400	78
271	20231026	145700	473029350	41350	41450	41450	41350	133
272	20231026	145600	467520500	41400	41450	41450	41400	107
273	20231026	145500	463085500	41450	41400	41450	41350	88
274	20231026	145400	459441650	41400	41400	41450	41400	104
275	20231026	145300	455134250	41450	41450	41450	41400	109
276	20231026	145200	450616300	41450	41450	41500	41400	143
277	20231026	145100	444688400	41450	41450	41450	41400	141
278	20231026	145000	438844150	41400	41400	41450	41400	174
279	20231026	144900	431637400	41450	41450	41450	41400	90
280	20231026	144800	427906950	41450	41300	41450	41300	62
281	20231026	144700	425339050	41300	41300	41400	41300	133
282	20231026	144600	419838350	41250	41250	41300	41250	16
283	20231026	144500	419177650	41250	41300	41300	41250	17
284	20231026	144400	418475600	41250	41350	41350	41250	66
285	20231026	144300	415749200	41300	41250	41350	41250	19
286	20231026	144200	414964500	41350	41300	41350	41300	14
287	20231026	144100	414385650	41350	41350	41400	41350	32
288	20231026	144000	413061850	41400	41350	41400	41350	48
289	20231026	143900	411075850	41350	41400	41400	41350	15
290	20231026	143800	410455000	41400	41300	41400	41300	19
291	20231026	143700	409668700	41350	41350	41400	41350	15
292	20231026	143600	409047850	41400	41450	41450	41350	85
293	20231026	143500	405530350	41400	41400	41450	41400	37
294	20231026	143400	403997800	41400	41400	41450	41400	23
295	20231026	143300	403044800	41450	41400	41450	41400	46
296	20231026	143200	401139700	41400	41400	41400	41350	21
297	20231026	143100	400270400	41400	41350	41400	41350	19
298	20231026	143000	399484000	41400	41400	41400	41400	12
299	20231026	142900	398987200	41400	41400	41400	41350	48
300	20231026	142800	397000100	41400	41350	41400	41350	36
301	20231026	142700	395510800	41350	41400	41400	41350	13
302	20231026	142600	394972650	41400	41400	41400	41400	46
303	20231026	142500	393068250	41350	41400	41400	41350	34
304	20231026	142400	391660750	41350	41350	41400	41350	19
305	20231026	142300	390874350	41400	41400	41400	41400	16
306	20231026	142200	390211950	41400	41350	41450	41350	141
307	20231026	142100	384375800	41350	41300	41350	41300	15
308	20231026	142000	383755700	41300	41300	41300	41300	1
309	20231026	141900	383714400	41300	41300	41300	41300	2
310	20231026	141800	383631800	41300	41200	41300	41200	100
311	20231026	141700	379506750	41200	41200	41200	41200	1
312	20231026	141600	379465550	41200	41250	41250	41200	54
313	20231026	141500	377239350	41250	41250	41250	41250	7
314	20231026	141400	376950600	41250	41250	41250	41250	7
315	20231026	141300	376661850	41250	41250	41250	41250	1
316	20231026	141200	376620600	41250	41250	41250	41250	2
317	20231026	141100	376538100	41250	41250	41250	41250	3
318	20231026	141000	376414350	41250	41250	41250	41250	2
319	20231026	140900	376331850	41300	41250	41300	41250	14
320	20231026	140800	375754300	41250	41250	41250	41250	4
321	20231026	140700	375589300	41250	41250	41250	41250	76
322	20231026	140600	372454300	41250	41250	41250	41250	0
323	20231026	140500	372454300	41250	41250	41250	41250	4
324	20231026	140400	372289300	41250	41250	41250	41250	0
325	20231026	140300	372289300	41250	41250	41250	41250	10
326	20231026	140200	371876800	41250	41250	41250	41250	26
327	20231026	140100	370804300	41250	41300	41300	41250	135
328	20231026	140000	365229250	41300	41300	41300	41300	2
329	20231026	135900	365146650	41350	41350	41350	41350	0
330	20231026	135800	365146650	41350	41350	41350	41350	78
331	20231026	135700	361921350	41350	41350	41350	41350	3
332	20231026	135600	361797300	41350	41350	41350	41350	13
333	20231026	135500	361259750	41400	41400	41400	41400	2
334	20231026	135400	361176950	41400	41300	41400	41300	64
335	20231026	135300	358530050	41250	41200	41250	41200	3
336	20231026	135200	358406400	41200	41200	41200	41200	3
337	20231026	135100	358282800	41250	41200	41250	41200	3
338	20231026	135000	358159100	41200	41200	41200	41200	0
339	20231026	134900	358159100	41200	41250	41250	41200	5
340	20231026	134800	357952950	41250	41300	41300	41250	33
341	20231026	134700	356590100	41300	41300	41300	41300	11
342	20231026	134600	356135800	41300	41200	41300	41200	129
343	20231026	134500	350817200	41300	41300	41350	41100	546
344	20231026	134400	328329100	41300	41350	41350	41300	81
345	20231026	134300	324979800	41350	41350	41350	41350	14
346	20231026	134200	324400900	41300	41300	41300	41300	5
347	20231026	134100	324194400	41300	41300	41300	41300	1
348	20231026	134000	324153100	41300	41300	41300	41300	0
349	20231026	133900	324153100	41300	41200	41300	41200	24
350	20231026	133800	323163100	41300	41300	41300	41300	0
351	20231026	133700	323163100	41300	41350	41350	41300	102
352	20231026	133600	318946400	41350	41350	41350	41350	1
353	20231026	133500	318905050	41350	41350	41350	41350	3
354	20231026	133400	318781000	41350	41350	41350	41350	2
355	20231026	133300	318698300	41400	41200	41400	41200	94
356	20231026	133200	314816600	41200	41200	41250	41200	6
357	20231026	133100	314569250	41200	41200	41200	41200	1
358	20231026	133000	314528050	41200	41200	41200	41200	4
359	20231026	132900	314363250	41200	41200	41250	41200	6
360	20231026	132800	314115950	41200	41200	41200	41200	0
361	20231026	132700	314115950	41200	41200	41200	41200	2
362	20231026	132600	314033550	41200	41200	41200	41200	3
363	20231026	132500	313909950	41250	41200	41250	41200	11
364	20231026	132400	313456250	41200	41200	41200	41200	0
365	20231026	132300	313456250	41200	41200	41200	41200	2
366	20231026	132200	313373850	41250	41200	41250	41200	3
367	20231026	132100	313250150	41250	41250	41250	41250	1
368	20231026	132000	313208900	41200	41200	41200	41200	2
369	20231026	131900	313126500	41200	41250	41250	41200	3
370	20231026	131800	313002800	41250	41250	41250	41250	1
371	20231026	131700	312961550	41250	41250	41250	41250	2
372	20231026	131600	312879050	41300	41300	41300	41300	16
373	20231026	131500	312218250	41250	41350	41350	41250	120
374	20231026	131400	307260850	41400	41400	41400	41400	0
375	20231026	131300	307260850	41400	41350	41400	41350	21
376	20231026	131200	306392250	41400	41400	41400	41400	171
377	20231026	131100	299312850	41400	41400	41400	41400	0
378	20231026	131000	299312850	41400	41450	41450	41400	122
379	20231026	130900	294261750	41500	41200	41500	41200	814
380	20231026	130800	260644300	41200	41200	41200	41200	1
381	20231026	130700	260603100	41200	41200	41200	41200	1
382	20231026	130600	260561900	41200	41200	41200	41200	3
383	20231026	130500	260438300	41200	41200	41200	41200	6
384	20231026	130400	260191100	41250	41200	41250	41200	11
385	20231026	130300	259737400	41200	41200	41200	41200	4
386	20231026	130200	259572600	41200	41200	41200	41200	0
387	20231026	130100	259572600	41200	41250	41250	41200	94
388	20231026	130000	255695200	41300	41300	41300	41300	1
389	20231026	125900	255653900	41250	41250	41250	41250	4
390	20231026	125800	255488900	41250	41250	41250	41250	3
391	20231026	125700	255365150	41250	41250	41250	41250	1
392	20231026	125600	255323900	41250	41250	41250	41250	4
393	20231026	125500	255158900	41250	41250	41250	41250	0
394	20231026	125400	255158900	41250	41250	41250	41250	2
395	20231026	125300	255076400	41250	41250	41250	41250	3
396	20231026	125200	254952650	41300	41300	41300	41300	2
397	20231026	125100	254870050	41250	41300	41300	41250	9
398	20231026	125000	254498500	41300	41250	41300	41250	13
399	20231026	124900	253961750	41250	41250	41250	41250	1
400	20231026	124800	253920500	41250	41200	41250	41200	6
401	20231026	124700	253673150	41200	41200	41200	41200	12
402	20231026	124600	253178750	41200	41200	41200	41200	42
403	20231026	124500	251448350	41200	41200	41200	41200	1
404	20231026	124400	251407150	41200	41200	41200	41200	3
405	20231026	124300	251283550	41200	41300	41300	41200	160
406	20231026	124200	244675850	41350	41300	41350	41300	6
407	20231026	124100	244427800	41300	41300	41300	41300	0
408	20231026	124000	244427800	41300	41200	41350	41200	194
409	20231026	123900	236424700	41200	41200	41200	41200	1
410	20231026	123800	236383500	41250	41250	41250	41250	1
411	20231026	123700	236342250	41200	41200	41200	41200	6
412	20231026	123600	236095050	41200	41200	41200	41200	0
413	20231026	123500	236095050	41200	41200	41200	41200	2
414	20231026	123400	236012650	41200	41200	41200	41200	10
415	20231026	123300	235600650	41200	41200	41200	41200	8
416	20231026	123200	235271050	41200	41200	41200	41200	2
417	20231026	123100	235188650	41200	41200	41200	41200	4
418	20231026	123000	235023850	41200	41200	41200	41200	9
419	20231026	122900	234653050	41250	41200	41250	41200	33
420	20231026	122800	233292100	41200	41200	41200	41200	8
421	20231026	122700	232962500	41200	41200	41200	41200	10
422	20231026	122600	232550500	41200	41200	41200	41200	4
423	20231026	122500	232385700	41200	41150	41200	41150	9
424	20231026	122400	232015000	41150	41150	41150	41150	7
425	20231026	122300	231726950	41200	41150	41200	41150	11
426	20231026	122200	231274050	41150	41150	41150	41150	2
427	20231026	122100	231191750	41200	41200	41200	41200	10
428	20231026	122000	230779750	41150	41150	41150	41150	76
429	20231026	121900	227652350	41100	41100	41100	41100	12
430	20231026	121800	227159150	41100	41100	41100	41100	10
431	20231026	121700	226748150	41100	41100	41100	41100	8
432	20231026	121600	226419350	41100	41100	41100	41100	33
433	20231026	121500	225063050	41100	41100	41100	41100	7
434	20231026	121400	224775350	41100	41150	41150	41100	220
435	20231026	121300	215724500	41250	41250	41250	41250	2
436	20231026	121200	215642000	41250	41250	41250	41250	3
437	20231026	121100	215518250	41250	41300	41300	41250	113
438	20231026	121000	210852750	41300	41300	41300	41300	5
439	20231026	120900	210646250	41300	41200	41350	41200	224
440	20231026	120800	201415150	41150	41150	41150	41150	7
441	20231026	120700	201127100	41150	41150	41150	41150	7
442	20231026	120600	200839050	41150	41150	41150	41150	7
443	20231026	120500	200551000	41150	41150	41150	41150	0
444	20231026	120400	200551000	41150	41150	41150	41150	10
445	20231026	120300	200139500	41150	41150	41150	41150	7
446	20231026	120200	199851450	41150	41150	41150	41150	4
447	20231026	120100	199686850	41150	41150	41200	41150	19
448	20231026	120000	198904950	41200	41200	41200	41200	41
449	20231026	115900	197215750	41200	41200	41200	41200	10
450	20231026	115800	196803750	41150	41200	41200	41150	21
451	20231026	115700	195939250	41200	41200	41200	41200	8
452	20231026	115600	195609650	41200	41200	41200	41200	8
453	20231026	115500	195280050	41200	41200	41200	41200	5
454	20231026	115400	195074050	41200	41200	41200	41200	11
455	20231026	115300	194620850	41250	41250	41250	41250	3
456	20231026	115200	194497100	41250	41300	41300	41250	16
457	20231026	115100	193836350	41300	41300	41300	41300	9
458	20231026	115000	193464650	41300	41300	41300	41300	4
459	20231026	114900	193299450	41350	41300	41350	41300	40
460	20231026	114800	191646450	41300	41300	41300	41300	4
461	20231026	114700	191481250	41300	41300	41300	41300	6
462	20231026	114600	191233450	41300	41300	41300	41300	7
463	20231026	114500	190944350	41300	41300	41300	41300	6
464	20231026	114400	190696550	41300	41250	41300	41250	25
465	20231026	114300	189664350	41300	41300	41300	41300	0
466	20231026	114200	189664350	41300	41300	41300	41300	2
467	20231026	114100	189581750	41300	41300	41300	41300	8
468	20231026	114000	189251350	41300	41350	41400	41300	12
469	20231026	113900	188754950	41350	41350	41350	41350	1
470	20231026	113800	188713600	41350	41350	41350	41350	6
471	20231026	113700	188465500	41550	41300	41550	41300	50
472	20231026	113600	186394100	41250	41300	41300	41250	13
473	20231026	113500	185857600	41300	41350	41350	41300	15
474	20231026	113400	185237750	41400	41400	41400	41400	4
475	20231026	113300	185072150	41450	41450	41500	41450	34
476	20231026	113200	183662650	41500	41500	41500	41500	7
477	20231026	113100	183372150	41500	41500	41500	41500	2
478	20231026	113000	183289150	41500	41500	41500	41500	42
479	20231026	112900	181546150	41450	41450	41450	41450	4
480	20231026	112800	181380350	41450	41450	41450	41450	4
481	20231026	112700	181214550	41550	41550	41550	41550	0
482	20231026	112600	181214550	41550	41550	41550	41550	0
483	20231026	112500	181214550	41550	41550	41550	41550	38
484	20231026	112400	179635650	41600	41450	41600	41450	10
485	20231026	112300	179220700	41400	41500	41500	41300	477
486	20231026	112200	159448650	41500	41500	41500	41500	43
487	20231026	112100	157664150	41500	41500	41500	41500	1
488	20231026	112000	157622650	41500	41500	41500	41500	2
489	20231026	111900	157539650	41550	41550	41550	41550	0
490	20231026	111800	157539650	41550	41500	41550	41500	140
491	20231026	111700	151728400	41500	41500	41500	41500	0
492	20231026	111600	151728400	41500	41500	41500	41500	2
493	20231026	111500	151645400	41500	41500	41500	41500	0
494	20231026	111400	151645400	41500	41500	41500	41500	0
495	20231026	111300	151645400	41500	41500	41500	41500	9
496	20231026	111200	151271900	41550	41550	41550	41550	3
497	20231026	111100	151147250	41600	41600	41600	41600	37
498	20231026	111000	149608050	41550	41550	41550	41550	5
499	20231026	110900	149400300	41550	41550	41550	41550	0
500	20231026	110800	149400300	41550	41500	41550	41450	67
501	20231026	110700	146619400	41500	41500	41500	41500	2
502	20231026	110600	146536400	41500	41500	41500	41500	2
503	20231026	110500	146453400	41550	41550	41550	41550	0
504	20231026	110400	146453400	41550	41550	41550	41500	27
505	20231026	110300	145331650	41550	41550	41550	41550	1
506	20231026	110200	145290100	41550	41550	41550	41550	5
507	20231026	110100	145082350	41550	41550	41550	41550	1
508	20231026	110000	145040800	41600	41600	41600	41600	0
509	20231026	105900	145040800	41600	41500	41600	41500	44
510	20231026	105800	143213550	41450	41450	41450	41450	0
511	20231026	105700	143213550	41450	41450	41450	41450	26
512	20231026	105600	142135850	41450	41450	41450	41450	40
513	20231026	105500	140477850	41500	41500	41500	41500	0
514	20231026	105400	140477850	41500	41500	41500	41500	13
515	20231026	105300	139938350	41550	41550	41550	41550	3
516	20231026	105200	139813700	41550	41650	41650	41550	374
517	20231026	105100	124239850	41700	41700	41700	41700	0
518	20231026	105000	124239850	41700	41700	41700	41700	0
519	20231026	104900	124239850	41700	41700	41700	41700	0
520	20231026	104800	124239850	41700	41700	41700	41700	0
521	20231026	104700	124239850	41700	41700	41700	41700	0
522	20231026	104600	124239850	41700	41700	41700	41700	0
523	20231026	104500	124239850	41700	41700	41700	41700	0
524	20231026	104400	124239850	41700	41700	41700	41700	0
525	20231026	104300	124239850	41700	41700	41700	41700	0
526	20231026	104200	124239850	41700	41700	41700	41700	0
527	20231026	104100	124239850	41700	41700	41700	41700	0
528	20231026	104000	124239850	41700	41700	41700	41700	0
529	20231026	103900	124239850	41700	41700	41700	41700	0
530	20231026	103800	124239850	41700	41650	41700	41650	44
531	20231026	103700	122406750	41700	41700	41700	41700	0
532	20231026	103600	122406750	41700	41650	41700	41650	221
533	20231026	103500	113201050	41650	41650	41650	41650	7
534	20231026	103400	112909500	41650	41650	41650	41650	0
535	20231026	103300	112909500	41650	41650	41650	41650	0
536	20231026	103200	112909500	41650	41650	41650	41650	0
537	20231026	103100	112909500	41650	41650	41650	41650	0
538	20231026	103000	112909500	41650	41700	41700	41650	28
539	20231026	102900	111741950	41700	41700	41700	41700	0
540	20231026	102800	111741950	41700	41700	41700	41700	1
541	20231026	102700	111700250	41700	41700	41700	41700	0
542	20231026	102600	111700250	41700	41700	41700	41700	0
543	20231026	102500	111700250	41700	41700	41700	41700	0
544	20231026	102400	111700250	41700	41700	41700	41700	0
545	20231026	102300	111700250	41700	41700	41700	41700	0
546	20231026	102200	111700250	41700	41700	41700	41700	3
547	20231026	102100	111575150	41700	41700	41700	41700	2
548	20231026	102000	111491750	41700	41700	41700	41700	22
549	20231026	101900	110574350	41650	41650	41650	41650	11
550	20231026	101800	110116200	41650	41600	41650	41600	44
551	20231026	101700	108284950	41550	41550	41550	41550	0
552	20231026	101600	108284950	41550	41550	41550	41550	0
553	20231026	101500	108284950	41550	41550	41550	41550	1
554	20231026	101400	108243400	41550	41550	41550	41550	0
555	20231026	101300	108243400	41550	41550	41550	41550	11
556	20231026	101200	107786350	41600	41600	41600	41600	0
557	20231026	101100	107786350	41600	41600	41600	41600	7
558	20231026	101000	107495150	41600	41650	41650	41500	222
559	20231026	100900	98259450	41700	41700	41700	41700	0
560	20231026	100800	98259450	41700	41700	41700	41700	0
561	20231026	100700	98259450	41700	41700	41700	41700	1
562	20231026	100600	98217750	41700	41700	41700	41650	270
563	20231026	100500	86969400	41700	41700	41700	41700	0
564	20231026	100400	86969400	41700	41700	41700	41700	2
565	20231026	100300	86886000	41750	41750	41750	41750	0
566	20231026	100200	86886000	41750	41750	41750	41750	0
567	20231026	100100	86886000	41750	41750	41750	41750	0
568	20231026	100000	86886000	41750	41750	41750	41750	2
569	20231026	095900	86802500	41750	41700	41750	41700	5
570	20231026	095800	86593850	41700	41700	41700	41700	1
571	20231026	095700	86552150	41700	41700	41700	41700	4
572	20231026	095600	86385350	41700	41700	41700	41700	2
573	20231026	095500	86301950	41700	41700	41700	41700	17
574	20231026	095400	85593050	41700	41650	41700	41650	14
575	20231026	095300	85009300	41750	41750	41750	41750	0
576	20231026	095200	85009300	41750	41700	41750	41700	20
577	20231026	095100	84174950	41750	41750	41750	41750	0
578	20231026	095000	84174950	41750	41750	41750	41750	11
579	20231026	094900	83715700	41750	41750	41750	41750	11
580	20231026	094800	83256450	41700	41700	41700	41700	0
581	20231026	094700	83256450	41700	41700	41700	41700	4
582	20231026	094600	83089650	41700	41750	41750	41700	38
583	20231026	094500	81504050	41800	41800	41800	41800	0
584	20231026	094400	81504050	41800	41800	41800	41800	0
585	20231026	094300	81504050	41800	41800	41800	41800	0
586	20231026	094200	81504050	41800	41800	41800	41800	75
587	20231026	094100	78369050	41850	41850	41850	41850	0
588	20231026	094000	78369050	41850	41850	41850	41850	60
589	20231026	093900	75858050	41800	41800	41800	41800	11
590	20231026	093800	75398250	41800	41800	41850	41800	70
591	20231026	093700	72471750	41800	41800	41800	41800	83
592	20231026	093600	69002350	41800	41750	41800	41750	25
593	20231026	093500	67957450	41750	41750	41750	41750	1
594	20231026	093400	67915700	41750	41750	41750	41750	16
595	20231026	093300	67247700	41750	41750	41750	41700	13
596	20231026	093200	66705500	41750	41750	41750	41750	0
597	20231026	093100	66705500	41750	41700	41750	41700	15
598	20231026	093000	66079600	41700	41700	41700	41700	36
599	20231026	092900	64578400	41650	41750	41750	41650	65
600	20231026	092800	61866650	41800	41800	41800	41800	0
601	20231026	092700	61866650	41800	41700	41800	41700	217
602	20231026	092600	52809750	41700	41700	41700	41700	0
603	20231026	092500	52809750	41700	41700	41700	41700	1
604	20231026	092400	52768050	41700	41700	41700	41700	0
605	20231026	092300	52768050	41700	41700	41700	41700	0
606	20231026	092200	52768050	41700	41700	41700	41700	0
607	20231026	092100	52768050	41700	41700	41700	41700	1
608	20231026	092000	52726350	41700	41700	41700	41700	13
609	20231026	091900	52184250	41700	41700	41750	41700	71
610	20231026	091800	49222700	41650	41550	41700	41550	115
611	20231026	091700	44434200	41500	41500	41500	41500	0
612	20231026	091600	44434200	41500	41500	41500	41500	0
613	20231026	091500	44434200	41500	41500	41500	41500	23
614	20231026	091400	43479700	41450	41550	41550	41400	104
615	20231026	091300	39168050	41600	41600	41600	41600	0
616	20231026	091200	39168050	41600	41600	41600	41600	28
617	20231026	091100	38003250	41600	41600	41600	41600	15
618	20231026	091000	37379250	41700	41750	41750	41700	63
619	20231026	090900	34752100	41750	41750	41750	41750	0
620	20231026	090800	34752100	41750	41750	41750	41750	0
621	20231026	090700	34752100	41750	41750	41750	41750	84
622	20231026	090600	31245100	41750	41750	41750	41750	10
623	20231026	090500	30827600	41750	41750	41750	41750	37
624	20231026	090400	29282850	41800	41750	41800	41650	104
625	20231026	090300	24942800	41800	41650	41800	41650	51
626	20231026	090200	22814750	41650	41750	41750	41650	93
627	20231026	090100	18935600	41900	41450	42000	41450	206
628	20231026	090000	10326050	41500	41650	41650	41500	248