KissMeData/057050/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192800	244403150	41550	41550	41550	41550	685
3	20231027	192700	244403150	41550	41550	41550	41550	0
4	20231027	192600	244403150	41550	41550	41550	41550	0
5	20231027	192500	244403150	41550	41550	41550	41550	0
6	20231027	192400	244403150	41550	41550	41550	41550	0
7	20231027	192300	244403150	41550	41550	41550	41550	0
8	20231027	192200	244403150	41550	41550	41550	41550	0
9	20231027	192100	244403150	41550	41550	41550	41550	0
10	20231027	192000	244403150	41550	41550	41550	41550	0
11	20231027	191900	244403150	41550	41550	41550	41550	0
12	20231027	191800	244403150	41550	41550	41550	41550	0
13	20231027	191700	244403150	41550	41550	41550	41550	0
14	20231027	191600	244403150	41550	41550	41550	41550	0
15	20231027	191500	244403150	41550	41550	41550	41550	0
16	20231027	191400	244403150	41550	41550	41550	41550	0
17	20231027	191300	244403150	41550	41550	41550	41550	0
18	20231027	191200	244403150	41550	41550	41550	41550	0
19	20231027	191100	244403150	41550	41550	41550	41550	0
20	20231027	191000	244403150	41550	41550	41550	41550	0
21	20231027	190900	244403150	41550	41550	41550	41550	0
22	20231027	190800	244403150	41550	41550	41550	41550	0
23	20231027	190700	244403150	41550	41550	41550	41550	0
24	20231027	190600	244403150	41550	41550	41550	41550	0
25	20231027	190500	244403150	41550	41550	41550	41550	0
26	20231027	190400	244403150	41550	41550	41550	41550	0
27	20231027	190300	244403150	41550	41550	41550	41550	0
28	20231027	190200	244403150	41550	41550	41550	41550	0
29	20231027	190100	244403150	41550	41550	41550	41550	0
30	20231027	190000	244403150	41550	41550	41550	41550	0
31	20231027	185900	244403150	41550	41550	41550	41550	0
32	20231027	185800	244403150	41550	41550	41550	41550	685
33	20231027	185700	244403150	41550	41550	41550	41550	0
34	20231027	185600	244403150	41550	41550	41550	41550	0
35	20231027	185500	244403150	41550	41550	41550	41550	0
36	20231027	185400	244403150	41550	41550	41550	41550	0
37	20231027	185300	244403150	41550	41550	41550	41550	0
38	20231027	185200	244403150	41550	41550	41550	41550	0
39	20231027	185100	244403150	41550	41550	41550	41550	0
40	20231027	185000	244403150	41550	41550	41550	41550	0
41	20231027	184900	244403150	41550	41550	41550	41550	0
42	20231027	184800	244403150	41550	41550	41550	41550	0
43	20231027	184700	244403150	41550	41550	41550	41550	0
44	20231027	184600	244403150	41550	41550	41550	41550	0
45	20231027	184500	244403150	41550	41550	41550	41550	0
46	20231027	184400	244403150	41550	41550	41550	41550	0
47	20231027	184300	244403150	41550	41550	41550	41550	0
48	20231027	184200	244403150	41550	41550	41550	41550	0
49	20231027	184100	244403150	41550	41550	41550	41550	0
50	20231027	184000	244403150	41550	41550	41550	41550	0
51	20231027	183900	244403150	41550	41550	41550	41550	0
52	20231027	183800	244403150	41550	41550	41550	41550	0
53	20231027	183700	244403150	41550	41550	41550	41550	0
54	20231027	183600	244403150	41550	41550	41550	41550	0
55	20231027	183500	244403150	41550	41550	41550	41550	0
56	20231027	183400	244403150	41550	41550	41550	41550	0
57	20231027	183300	244403150	41550	41550	41550	41550	0
58	20231027	183200	244403150	41550	41550	41550	41550	0
59	20231027	183100	244403150	41550	41550	41550	41550	0
60	20231027	183000	244403150	41550	41550	41550	41550	0
61	20231027	182900	244403150	41550	41550	41550	41550	0
62	20231027	182800	244403150	41550	41550	41550	41550	685
63	20231027	182700	244403150	41550	41550	41550	41550	0
64	20231027	182600	244403150	41550	41550	41550	41550	0
65	20231027	182500	244403150	41550	41550	41550	41550	0
66	20231027	182400	244403150	41550	41550	41550	41550	0
67	20231027	182300	244403150	41550	41550	41550	41550	0
68	20231027	182200	244403150	41550	41550	41550	41550	0
69	20231027	182100	244403150	41550	41550	41550	41550	0
70	20231027	182000	244403150	41550	41550	41550	41550	0
71	20231027	181900	244403150	41550	41550	41550	41550	0
72	20231027	181800	244403150	41550	41550	41550	41550	0
73	20231027	181700	244403150	41550	41550	41550	41550	0
74	20231027	181600	244403150	41550	41550	41550	41550	0
75	20231027	181500	244403150	41550	41550	41550	41550	0
76	20231027	181400	244403150	41550	41550	41550	41550	0
77	20231027	181300	244403150	41550	41550	41550	41550	0
78	20231027	181200	244403150	41550	41550	41550	41550	0
79	20231027	181100	244403150	41550	41550	41550	41550	0
80	20231027	181000	244403150	41550	41550	41550	41550	0
81	20231027	180900	244403150	41550	41550	41550	41550	0
82	20231027	180800	244403150	41550	41550	41550	41550	0
83	20231027	180700	244403150	41550	41550	41550	41550	0
84	20231027	180600	244403150	41550	41550	41550	41550	0
85	20231027	180500	244403150	41550	41550	41550	41550	0
86	20231027	180400	244403150	41550	41550	41550	41550	0
87	20231027	180300	244403150	41550	41550	41550	41550	0
88	20231027	180200	244403150	41550	41550	41550	41550	0
89	20231027	180100	244403150	41550	41550	41550	41550	0
90	20231027	180000	244403150	41550	41550	41550	41550	0
91	20231027	175900	244403150	41550	41550	41550	41550	0
92	20231027	175800	244403150	41550	41550	41550	41550	685
93	20231027	175700	244403150	41550	41550	41550	41550	0
94	20231027	175600	244403150	41550	41550	41550	41550	0
95	20231027	175500	244403150	41550	41550	41550	41550	0
96	20231027	175400	244403150	41550	41550	41550	41550	0
97	20231027	175300	244403150	41550	41550	41550	41550	0
98	20231027	175200	244403150	41550	41550	41550	41550	0
99	20231027	175100	244403150	41550	41550	41550	41550	0
100	20231027	175000	244403150	41550	41550	41550	41550	0
101	20231027	174900	244403150	41550	41550	41550	41550	0
102	20231027	174800	244403150	41550	41550	41550	41550	0
103	20231027	174700	244403150	41550	41550	41550	41550	0
104	20231027	174600	244403150	41550	41550	41550	41550	0
105	20231027	174500	244403150	41550	41550	41550	41550	0
106	20231027	174400	244403150	41550	41550	41550	41550	0
107	20231027	174300	244403150	41550	41550	41550	41550	0
108	20231027	174200	244403150	41550	41550	41550	41550	0
109	20231027	174100	244403150	41550	41550	41550	41550	0
110	20231027	174000	244403150	41550	41550	41550	41550	0
111	20231027	173900	244403150	41550	41550	41550	41550	0
112	20231027	173800	244403150	41550	41550	41550	41550	0
113	20231027	173700	244403150	41550	41550	41550	41550	0
114	20231027	173600	244403150	41550	41550	41550	41550	0
115	20231027	173500	244403150	41550	41550	41550	41550	0
116	20231027	173400	244403150	41550	41550	41550	41550	0
117	20231027	173300	244403150	41550	41550	41550	41550	0
118	20231027	173200	244403150	41550	41550	41550	41550	0
119	20231027	173100	244403150	41550	41550	41550	41550	0
120	20231027	173000	244403150	41550	41550	41550	41550	0
121	20231027	172900	244403150	41550	41550	41550	41550	0
122	20231027	172800	244403150	41550	41550	41550	41550	685
123	20231027	172700	244403150	41550	41550	41550	41550	0
124	20231027	172600	244403150	41550	41550	41550	41550	0
125	20231027	172500	244403150	41550	41550	41550	41550	0
126	20231027	172400	244403150	41550	41550	41550	41550	0
127	20231027	172300	244403150	41550	41550	41550	41550	0
128	20231027	172200	244403150	41550	41550	41550	41550	0
129	20231027	172100	244403150	41550	41550	41550	41550	0
130	20231027	172000	244403150	41550	41550	41550	41550	0
131	20231027	171900	244403150	41550	41550	41550	41550	0
132	20231027	171800	244403150	41550	41550	41550	41550	0
133	20231027	171700	244403150	41550	41550	41550	41550	0
134	20231027	171600	244403150	41550	41550	41550	41550	0
135	20231027	171500	244403150	41550	41550	41550	41550	0
136	20231027	171400	244403150	41550	41550	41550	41550	0
137	20231027	171300	244403150	41550	41550	41550	41550	0
138	20231027	171200	244403150	41550	41550	41550	41550	0
139	20231027	171100	244403150	41550	41550	41550	41550	0
140	20231027	171000	244403150	41550	41550	41550	41550	0
141	20231027	170900	244403150	41550	41550	41550	41550	0
142	20231027	170800	244403150	41550	41550	41550	41550	0
143	20231027	170700	244403150	41550	41550	41550	41550	0
144	20231027	170600	244403150	41550	41550	41550	41550	0
145	20231027	170500	244403150	41550	41550	41550	41550	0
146	20231027	170400	244403150	41550	41550	41550	41550	0
147	20231027	170300	244403150	41550	41550	41550	41550	0
148	20231027	170200	244403150	41550	41550	41550	41550	0
149	20231027	170100	244403150	41550	41550	41550	41550	0
150	20231027	170000	244403150	41550	41550	41550	41550	0
151	20231027	165900	244403150	41550	41550	41550	41550	0
152	20231027	165800	244403150	41550	41550	41550	41550	685
153	20231027	165700	244403150	41550	41550	41550	41550	0
154	20231027	165600	244403150	41550	41550	41550	41550	0
155	20231027	165500	244403150	41550	41550	41550	41550	0
156	20231027	165400	244403150	41550	41550	41550	41550	0
157	20231027	165300	244403150	41550	41550	41550	41550	0
158	20231027	165200	244403150	41550	41550	41550	41550	0
159	20231027	165100	244403150	41550	41550	41550	41550	0
160	20231027	165000	244403150	41550	41550	41550	41550	0
161	20231027	164900	244403150	41550	41550	41550	41550	0
162	20231027	164800	244403150	41550	41550	41550	41550	0
163	20231027	164700	244403150	41550	41550	41550	41550	0
164	20231027	164600	244403150	41550	41550	41550	41550	0
165	20231027	164500	244403150	41550	41550	41550	41550	0
166	20231027	164400	244403150	41550	41550	41550	41550	0
167	20231027	164300	244403150	41550	41550	41550	41550	0
168	20231027	164200	244403150	41550	41550	41550	41550	0
169	20231027	164100	244403150	41550	41550	41550	41550	0
170	20231027	164000	244403150	41550	41550	41550	41550	0
171	20231027	163900	244403150	41550	41550	41550	41550	0
172	20231027	163800	244403150	41550	41550	41550	41550	0
173	20231027	163700	244403150	41550	41550	41550	41550	0
174	20231027	163600	244403150	41550	41550	41550	41550	0
175	20231027	163500	244403150	41550	41550	41550	41550	0
176	20231027	163400	244403150	41550	41550	41550	41550	0
177	20231027	163300	244403150	41550	41550	41550	41550	0
178	20231027	163200	244403150	41550	41550	41550	41550	0
179	20231027	163100	244403150	41550	41550	41550	41550	0
180	20231027	163000	244403150	41550	41550	41550	41550	0
181	20231027	162900	244403150	41550	41550	41550	41550	0
182	20231027	162800	244403150	41550	41550	41550	41550	685
183	20231027	162700	244403150	41550	41550	41550	41550	0
184	20231027	162600	244403150	41550	41550	41550	41550	0
185	20231027	162500	244403150	41550	41550	41550	41550	0
186	20231027	162400	244403150	41550	41550	41550	41550	0
187	20231027	162300	244403150	41550	41550	41550	41550	0
188	20231027	162200	244403150	41550	41550	41550	41550	0
189	20231027	162100	244403150	41550	41550	41550	41550	0
190	20231027	162000	244403150	41550	41550	41550	41550	0
191	20231027	161900	244403150	41550	41550	41550	41550	0
192	20231027	161800	244403150	41550	41550	41550	41550	0
193	20231027	161700	244403150	41550	41550	41550	41550	0
194	20231027	161600	244403150	41550	41550	41550	41550	0
195	20231027	161500	244403150	41550	41550	41550	41550	0
196	20231027	161400	244403150	41550	41550	41550	41550	0
197	20231027	161300	244403150	41550	41550	41550	41550	0
198	20231027	161200	244403150	41550	41550	41550	41550	0
199	20231027	161100	244403150	41550	41550	41550	41550	0
200	20231027	161000	244403150	41550	41550	41550	41550	0
201	20231027	160900	244403150	41550	41550	41550	41550	0
202	20231027	160800	244403150	41550	41550	41550	41550	0
203	20231027	160700	244403150	41550	41550	41550	41550	0
204	20231027	160600	244403150	41550	41550	41550	41550	0
205	20231027	160500	244403150	41550	41550	41550	41550	0
206	20231027	160400	244403150	41550	41550	41550	41550	0
207	20231027	160300	244403150	41550	41550	41550	41550	0
208	20231027	160200	244403150	41550	41550	41550	41550	0
209	20231027	160100	244403150	41550	41550	41550	41550	0
210	20231027	160000	244403150	41550	41550	41550	41550	0
211	20231027	155900	244403150	41550	41550	41550	41550	0
212	20231027	155800	244403150	41550	41550	41550	41550	685
213	20231027	155700	244403150	41550	41550	41550	41550	0
214	20231027	155600	244403150	41550	41550	41550	41550	0
215	20231027	155500	244403150	41550	41550	41550	41550	0
216	20231027	155400	244403150	41550	41550	41550	41550	0
217	20231027	155300	244403150	41550	41550	41550	41550	0
218	20231027	155200	244403150	41550	41550	41550	41550	0
219	20231027	155100	244403150	41550	41550	41550	41550	0
220	20231027	155000	244403150	41550	41550	41550	41550	0
221	20231027	154900	244403150	41550	41550	41550	41550	0
222	20231027	154800	244403150	41550	41550	41550	41550	0
223	20231027	154700	244403150	41550	41550	41550	41550	0
224	20231027	154600	244403150	41550	41550	41550	41550	0
225	20231027	154500	244403150	41550	41550	41550	41550	0
226	20231027	154400	244403150	41550	41550	41550	41550	0
227	20231027	154300	244403150	41550	41550	41550	41550	0
228	20231027	154200	244403150	41550	41550	41550	41550	0
229	20231027	154100	244403150	41550	41550	41550	41550	0
230	20231027	154000	244403150	41550	41550	41550	41550	0
231	20231027	153900	244403150	41550	41550	41550	41550	0
232	20231027	153800	244403150	41550	41550	41550	41550	0
233	20231027	153700	244403150	41550	41550	41550	41550	0
234	20231027	153600	244403150	41550	41550	41550	41550	0
235	20231027	153500	244403150	41550	41550	41550	41550	0
236	20231027	153400	244403150	41550	41550	41550	41550	0
237	20231027	153300	244403150	41550	41550	41550	41550	0
238	20231027	153200	244403150	41550	41550	41550	41550	0
239	20231027	153100	244403150	41550	41550	41550	41550	0
240	20231027	153000	244403150	41550	41550	41550	41550	685
241	20231027	152900	215941400	41550	41550	41550	41550	0
242	20231027	152800	215941400	41550	41550	41550	41550	0
243	20231027	152700	215941400	41550	41550	41550	41550	0
244	20231027	152600	215941400	41550	41550	41550	41550	0
245	20231027	152500	215941400	41550	41550	41550	41550	0
246	20231027	152400	215941400	41550	41550	41550	41550	0
247	20231027	152300	215941400	41550	41550	41550	41550	0
248	20231027	152200	215941400	41550	41550	41550	41550	0
249	20231027	152100	215941400	41550	41550	41550	41550	0
250	20231027	152000	215941400	41550	41550	41550	41550	0
251	20231027	151900	215941400	41550	41400	41550	41400	6
252	20231027	151800	215692250	41500	41500	41500	41500	6
253	20231027	151700	215443250	41500	41500	41500	41500	7
254	20231027	151600	215152750	41400	41400	41400	41400	2
255	20231027	151500	215069950	41500	41400	41500	41400	4
256	20231027	151400	214904150	41350	41300	41500	41300	48
257	20231027	151300	212919400	41350	41350	41350	41350	1
258	20231027	151200	212878050	41350	41350	41350	41350	0
259	20231027	151100	212878050	41350	41350	41350	41350	0
260	20231027	151000	212878050	41350	41350	41350	41350	1
261	20231027	150900	212836700	41500	41500	41550	41400	78
262	20231027	150800	209599400	41500	41500	41500	41500	0
263	20231027	150700	209599400	41500	41450	41500	41450	52
264	20231027	150600	207443100	41300	41450	41450	41300	2
265	20231027	150500	207360350	41300	41300	41300	41300	1
266	20231027	150400	207319050	41300	41300	41300	41300	1
267	20231027	150300	207277750	41450	41450	41450	41450	0
268	20231027	150200	207277750	41450	41250	41450	41250	10
269	20231027	150100	206864650	41300	41300	41300	41300	0
270	20231027	150000	206864650	41300	41300	41300	41300	1
271	20231027	145900	206823350	41300	41250	41300	41250	72
272	20231027	145800	203852950	41250	41250	41250	41250	1
273	20231027	145700	203811700	41250	41250	41250	41250	1
274	20231027	145600	203770450	41300	41300	41300	41300	12
275	20231027	145500	203274850	41250	41250	41250	41250	0
276	20231027	145400	203274850	41250	41250	41250	41250	3
277	20231027	145300	203151100	41300	41300	41300	41300	1
278	20231027	145200	203109800	41300	41300	41300	41300	0
279	20231027	145100	203109800	41300	41250	41300	41250	2
280	20231027	145000	203027250	41300	41300	41300	41300	7
281	20231027	144900	202738150	41300	41300	41300	41300	3
282	20231027	144800	202614250	41300	41250	41300	41250	6
283	20231027	144700	202366700	41250	41250	41250	41250	1
284	20231027	144600	202325450	41300	41300	41300	41250	23
285	20231027	144500	201375950	41350	41350	41350	41350	38
286	20231027	144400	199804650	41400	41400	41400	41400	6
287	20231027	144300	199556250	41400	41350	41400	41350	16
288	20231027	144200	198893950	41350	41350	41350	41350	3
289	20231027	144100	198769900	41350	41350	41350	41350	0
290	20231027	144000	198769900	41350	41350	41350	41350	1
291	20231027	143900	198728550	41350	41350	41350	41350	1
292	20231027	143800	198687200	41500	41500	41500	41500	0
293	20231027	143700	198687200	41500	41400	41500	41400	12
294	20231027	143600	198189750	41350	41350	41350	41350	1
295	20231027	143500	198148400	41500	41500	41500	41500	0
296	20231027	143400	198148400	41500	41500	41500	41500	0
297	20231027	143300	198148400	41500	41500	41500	41500	0
298	20231027	143200	198148400	41500	41450	41500	41350	10
299	20231027	143100	197734000	41500	41400	41500	41400	9
300	20231027	143000	197361000	41350	41400	41400	41350	8
301	20231027	142900	197030000	41400	41400	41400	41400	0
302	20231027	142800	197030000	41400	41350	41400	41350	2
303	20231027	142700	196947250	41350	41350	41350	41350	1
304	20231027	142600	196905900	41400	41400	41400	41400	5
305	20231027	142500	196698900	41350	41400	41400	41350	11
306	20231027	142400	196243650	41400	41350	41400	41350	5
307	20231027	142300	196036700	41350	41350	41350	41350	0
308	20231027	142200	196036700	41350	41350	41400	41350	4
309	20231027	142100	195871250	41350	41350	41350	41350	1
310	20231027	142000	195829900	41400	41400	41400	41400	1
311	20231027	141900	195788500	41350	41350	41350	41350	0
312	20231027	141800	195788500	41350	41350	41400	41350	10
313	20231027	141700	195374650	41400	41350	41400	41350	3
314	20231027	141600	195250500	41350	41350	41350	41350	0
315	20231027	141500	195250500	41350	41350	41350	41350	0
316	20231027	141400	195250500	41350	41350	41350	41350	0
317	20231027	141300	195250500	41350	41350	41350	41350	1
318	20231027	141200	195209150	41400	41400	41400	41400	7
319	20231027	141100	194919350	41300	41300	41300	41300	0
320	20231027	141000	194919350	41300	41300	41300	41300	2
321	20231027	140900	194836750	41350	41350	41350	41350	0
322	20231027	140800	194836750	41350	41350	41350	41350	0
323	20231027	140700	194836750	41350	41400	41400	41300	7
324	20231027	140600	194547300	41350	41400	41400	41350	7
325	20231027	140500	194257550	41300	41400	41400	41300	2
326	20231027	140400	194174850	41250	41250	41250	41250	0
327	20231027	140300	194174850	41250	41250	41250	41250	0
328	20231027	140200	194174850	41250	41400	41400	41250	20
329	20231027	140100	193347550	41450	41450	41450	41450	4
330	20231027	140000	193181750	41400	41400	41400	41400	0
331	20231027	135900	193181750	41400	41350	41450	41350	32
332	20231027	135800	191856950	41350	41350	41350	41350	7
333	20231027	135700	191567500	41500	41500	41500	41500	1
334	20231027	135600	191526000	41350	41350	41350	41350	0
335	20231027	135500	191526000	41350	41350	41350	41350	1
336	20231027	135400	191484650	41450	41450	41450	41450	16
337	20231027	135300	190821450	41450	41300	41500	41250	309
338	20231027	135200	178046300	41300	41250	41300	41250	79
339	20231027	135100	174786950	41200	41200	41250	41200	14
340	20231027	135000	174210050	41250	41200	41250	41200	12
341	20231027	134900	173715550	41250	41250	41250	41250	61
342	20231027	134800	171199300	41300	41250	41300	41250	3
343	20231027	134700	171075500	41300	41300	41300	41250	12
344	20231027	134600	170580000	41300	41250	41300	41250	3
345	20231027	134500	170456150	41250	41250	41250	41250	1
346	20231027	134400	170414900	41300	41300	41300	41250	4
347	20231027	134300	170249750	41300	41300	41300	41300	0
348	20231027	134200	170249750	41300	41300	41300	41300	10
349	20231027	134100	169836750	41300	41350	41350	41300	10
350	20231027	134000	169423300	41350	41300	41350	41300	4
351	20231027	133900	169257950	41300	41300	41300	41300	0
352	20231027	133800	169257950	41300	41300	41300	41300	0
353	20231027	133700	169257950	41300	41300	41300	41300	0
354	20231027	133600	169257950	41300	41300	41300	41300	1
355	20231027	133500	169216650	41350	41350	41350	41300	10
356	20231027	133400	168803200	41350	41250	41350	41250	6
357	20231027	133300	168555450	41250	41250	41250	41250	1
358	20231027	133200	168514200	41250	41250	41250	41250	0
359	20231027	133100	168514200	41250	41300	41300	41250	3
360	20231027	133000	168390350	41300	41350	41350	41300	7
361	20231027	132900	168101100	41350	41300	41350	41300	5
362	20231027	132800	167894550	41350	41300	41350	41300	20
363	20231027	132700	167067850	41350	41300	41350	41300	5
364	20231027	132600	166861250	41300	41300	41300	41300	0
365	20231027	132500	166861250	41300	41350	41450	41300	59
366	20231027	132400	164417600	41350	41300	41350	41300	6
367	20231027	132300	164169650	41300	41350	41350	41300	7
368	20231027	132200	163880350	41350	41250	41350	41250	14
369	20231027	132100	163301700	41300	41350	41350	41300	7
370	20231027	132000	163012400	41350	41300	41350	41300	13
371	20231027	131900	162475250	41300	41300	41300	41300	3
372	20231027	131800	162351350	41350	41300	41350	41300	7
373	20231027	131700	162062150	41300	41300	41350	41300	9
374	20231027	131600	161690350	41300	41350	41350	41300	14
375	20231027	131500	161111650	41350	41350	41350	41300	9
376	20231027	131400	160739600	41350	41350	41350	41300	6
377	20231027	131300	160491700	41350	41350	41350	41300	6
378	20231027	131200	160243700	41500	41200	41500	41200	149
379	20231027	131100	154086000	41200	41200	41200	41200	0
380	20231027	131000	154086000	41200	41250	41250	41200	3
381	20231027	130900	153962300	41250	41300	41300	41250	6
382	20231027	130800	153714650	41250	41250	41250	41250	2
383	20231027	130700	153632150	41250	41200	41300	41200	7
384	20231027	130600	153343300	41250	41250	41300	41250	7
385	20231027	130500	153054450	41300	41200	41300	41200	22
386	20231027	130400	152146950	41250	41200	41250	41200	5
387	20231027	130300	151940850	41200	41200	41250	41200	7
388	20231027	130200	151652400	41200	41250	41250	41200	4
389	20231027	130100	151487500	41250	41250	41250	41200	90
390	20231027	130000	147776700	41300	41300	41300	41300	0
391	20231027	125900	147776700	41300	41250	41300	41250	3
392	20231027	125800	147652850	41300	41300	41300	41250	10
393	20231027	125700	147240250	41300	41300	41300	41300	1
394	20231027	125600	147198950	41300	41300	41300	41300	193
395	20231027	125500	139228050	41300	41300	41300	41300	0
396	20231027	125400	139228050	41300	41300	41300	41300	0
397	20231027	125300	139228050	41300	41300	41300	41300	0
398	20231027	125200	139228050	41300	41300	41350	41300	5
399	20231027	125100	139021400	41300	41300	41300	41300	1
400	20231027	125000	138980100	41300	41300	41300	41300	0
401	20231027	124900	138980100	41300	41300	41300	41300	0
402	20231027	124800	138980100	41300	41300	41300	41300	1
403	20231027	124700	138938800	41400	41400	41400	41400	0
404	20231027	124600	138938800	41400	41400	41400	41400	0
405	20231027	124500	138938800	41400	41300	41400	41300	2
406	20231027	124400	138856100	41400	41400	41400	41400	1
407	20231027	124300	138814700	41400	41350	41400	41350	22
408	20231027	124200	137904850	41350	41300	41350	41300	4
409	20231027	124100	137739600	41300	41300	41300	41300	1
410	20231027	124000	137698300	41350	41300	41350	41300	8
411	20231027	123900	137367550	41400	41400	41400	41400	1
412	20231027	123800	137326150	41400	41400	41400	41400	0
413	20231027	123700	137326150	41400	41400	41400	41300	54
414	20231027	123600	135092650	41600	41600	41600	41600	0
415	20231027	123500	135092650	41600	41450	41600	41350	34
416	20231027	123400	133685600	41600	41350	41600	41350	69
417	20231027	123300	130830550	41350	41300	41350	41300	2
418	20231027	123200	130747900	41350	41350	41350	41350	0
419	20231027	123100	130747900	41350	41350	41350	41350	12
420	20231027	123000	130251700	41400	41400	41400	41400	1
421	20231027	122900	130210300	41400	41400	41400	41400	0
422	20231027	122800	130210300	41400	41350	41400	41350	50
423	20231027	122700	128140350	41400	41400	41400	41400	1
424	20231027	122600	128098950	41400	41300	41400	41300	24
425	20231027	122500	127105450	41350	41450	41450	41250	70
426	20231027	122400	124209450	41450	41450	41450	41450	0
427	20231027	122300	124209450	41450	41450	41500	41450	9
428	20231027	122200	123836350	41450	41450	41500	41450	6
429	20231027	122100	123587600	41500	41500	41500	41500	1
430	20231027	122000	123546100	41450	41450	41450	41450	3
431	20231027	121900	123421750	41450	41450	41450	41450	1
432	20231027	121800	123380300	41500	41500	41500	41500	49
433	20231027	121700	121346800	41550	41500	41550	41500	26
434	20231027	121600	120267600	41500	41500	41500	41500	0
435	20231027	121500	120267600	41500	41500	41550	41500	6
436	20231027	121400	120018500	41550	41550	41550	41550	1
437	20231027	121300	119976950	41550	41500	41550	41500	5
438	20231027	121200	119769400	41550	41550	41550	41550	1
439	20231027	121100	119727850	41500	41500	41500	41500	1
440	20231027	121000	119686350	41550	41550	41550	41550	0
441	20231027	120900	119686350	41550	41500	41550	41500	12
442	20231027	120800	119188250	41600	41550	41600	41550	74
443	20231027	120700	116113400	41550	41550	41550	41550	0
444	20231027	120600	116113400	41550	41550	41550	41550	0
445	20231027	120500	116113400	41550	41550	41550	41550	0
446	20231027	120400	116113400	41550	41550	41550	41550	1
447	20231027	120300	116071850	41550	41550	41550	41550	1
448	20231027	120200	116030300	41750	41600	41750	41600	98
449	20231027	120100	111951250	41550	41550	41550	41550	0
450	20231027	120000	111951250	41550	41600	41600	41550	2
451	20231027	115900	111868100	41600	41600	41600	41600	0
452	20231027	115800	111868100	41600	41600	41600	41600	1
453	20231027	115700	111826500	41600	41600	41600	41600	0
454	20231027	115600	111826500	41600	41550	41600	41550	2
455	20231027	115500	111743350	41750	41550	41750	41550	14
456	20231027	115400	111161000	41550	41550	41550	41550	0
457	20231027	115300	111161000	41550	41550	41550	41550	2
458	20231027	115200	111077900	41750	41750	41750	41750	1
459	20231027	115100	111036150	41550	41750	41750	41550	5
460	20231027	115000	110827600	41550	41550	41550	41550	0
461	20231027	114900	110827600	41550	41750	41750	41550	2
462	20231027	114800	110744300	41750	41750	41750	41750	0
463	20231027	114700	110744300	41750	41600	41750	41600	227
464	20231027	114600	101286100	41600	41600	41600	41600	36
465	20231027	114500	99788500	41550	41550	41550	41550	1
466	20231027	114400	99746950	41600	41600	41600	41600	1
467	20231027	114300	99705350	41600	41550	41600	41550	5
468	20231027	114200	99497550	41550	41550	41550	41550	4
469	20231027	114100	99331350	41600	41600	41600	41600	0
470	20231027	114000	99331350	41600	41600	41600	41600	0
471	20231027	113900	99331350	41600	41550	41600	41550	2
472	20231027	113800	99248200	41550	41550	41550	41550	1
473	20231027	113700	99206650	41600	41600	41600	41600	14
474	20231027	113600	98624250	41600	41600	41600	41600	0
475	20231027	113500	98624250	41600	41550	41600	41550	5
476	20231027	113400	98416400	41550	41550	41550	41550	2
477	20231027	113300	98333300	41550	41550	41550	41550	0
478	20231027	113200	98333300	41550	41550	41550	41550	0
479	20231027	113100	98333300	41550	41550	41550	41550	0
480	20231027	113000	98333300	41550	41600	41600	41550	21
481	20231027	112900	97459750	41650	41650	41650	41650	1
482	20231027	112800	97418100	41650	41650	41650	41650	0
483	20231027	112700	97418100	41650	41600	41650	41600	5
484	20231027	112600	97210050	41650	41650	41650	41650	1
485	20231027	112500	97168400	41650	41650	41650	41650	0
486	20231027	112400	97168400	41650	41600	41650	41600	4
487	20231027	112300	97001950	41600	41600	41600	41600	1
488	20231027	112200	96960350	41600	41600	41600	41600	0
489	20231027	112100	96960350	41600	41600	41600	41600	0
490	20231027	112000	96960350	41600	41600	41600	41600	0
491	20231027	111900	96960350	41600	41600	41600	41600	1
492	20231027	111800	96918750	41600	41600	41600	41600	1
493	20231027	111700	96877150	41600	41600	41600	41600	0
494	20231027	111600	96877150	41600	41500	41600	41500	14
495	20231027	111500	96294850	41600	41600	41600	41600	0
496	20231027	111400	96294850	41600	41550	41600	41500	17
497	20231027	111300	95588400	41550	41650	41650	41550	3
498	20231027	111200	95463650	41650	41550	41650	41550	3
499	20231027	111100	95338800	41650	41650	41650	41650	0
500	20231027	111000	95338800	41650	41650	41650	41650	0
501	20231027	110900	95338800	41650	41650	41650	41650	20
502	20231027	110800	94505800	41650	41700	41700	41650	12
503	20231027	110700	94005700	41700	41700	41700	41700	1
504	20231027	110600	93964000	41700	41700	41700	41700	0
505	20231027	110500	93964000	41700	41550	41700	41550	36
506	20231027	110400	92464550	41550	41550	41550	41550	0
507	20231027	110300	92464550	41550	41550	41550	41550	0
508	20231027	110200	92464550	41550	41550	41550	41550	1
509	20231027	110100	92423000	41550	41550	41550	41550	2
510	20231027	110000	92339900	41650	41650	41650	41650	0
511	20231027	105900	92339900	41650	41650	41650	41650	0
512	20231027	105800	92339900	41650	41650	41650	41650	1
513	20231027	105700	92298250	41550	41550	41550	41550	1
514	20231027	105600	92256700	41650	41650	41650	41650	0
515	20231027	105500	92256700	41650	41650	41650	41650	0
516	20231027	105400	92256700	41650	41650	41650	41650	0
517	20231027	105300	92256700	41650	41600	41650	41600	3
518	20231027	105200	92131800	41600	41600	41600	41600	0
519	20231027	105100	92131800	41600	41650	41700	41600	26
520	20231027	105000	91048650	41550	41550	41550	41550	2
521	20231027	104900	90965550	41550	41550	41650	41550	3
522	20231027	104800	90840800	41550	41600	41600	41550	2
523	20231027	104700	90757650	41650	41600	41650	41550	12
524	20231027	104600	90258350	41600	41550	41650	41500	52
525	20231027	104500	88096950	41600	41700	41700	41600	47
526	20231027	104400	86137600	41700	41700	41700	41700	2
527	20231027	104300	86054200	41700	41700	41700	41700	1
528	20231027	104200	86012500	41750	41650	41750	41650	9
529	20231027	104100	85637200	41750	41600	41750	41600	274
530	20231027	104000	74218600	41600	41600	41600	41600	1
531	20231027	103900	74177000	41550	41550	41550	41550	1
532	20231027	103800	74135450	41600	41500	41600	41500	51
533	20231027	103700	72016000	41550	41550	41550	41550	0
534	20231027	103600	72016000	41550	41550	41550	41550	0
535	20231027	103500	72016000	41550	41500	41550	41500	2
536	20231027	103400	71932950	41600	41600	41600	41600	0
537	20231027	103300	71932950	41600	41600	41600	41600	0
538	20231027	103200	71932950	41600	41600	41600	41600	1
539	20231027	103100	71891350	41600	41550	41600	41500	48
540	20231027	103000	69896850	41550	41550	41600	41550	22
541	20231027	102900	68982600	41550	41550	41600	41550	9
542	20231027	102800	68608550	41600	41650	41650	41600	49
543	20231027	102700	66568250	41700	41650	41700	41650	3
544	20231027	102600	66443200	41700	41650	41700	41650	2
545	20231027	102500	66359850	41700	41700	41700	41700	0
546	20231027	102400	66359850	41700	41650	41700	41650	32
547	20231027	102300	65025500	41650	41650	41650	41650	0
548	20231027	102200	65025500	41650	41650	41650	41650	0
549	20231027	102100	65025500	41650	41650	41650	41650	0
550	20231027	102000	65025500	41650	41650	41650	41650	2
551	20231027	101900	64942200	41700	41650	41700	41650	5
552	20231027	101800	64733850	41650	41650	41650	41650	0
553	20231027	101700	64733850	41650	41650	41650	41650	0
554	20231027	101600	64733850	41650	41650	41650	41650	1
555	20231027	101500	64692200	41650	41650	41650	41650	0
556	20231027	101400	64692200	41650	41650	41650	41650	11
557	20231027	101300	64234050	41650	41650	41650	41650	2
558	20231027	101200	64150750	41800	41800	41800	41800	1
559	20231027	101100	64108950	41700	41700	41700	41700	0
560	20231027	101000	64108950	41700	41700	41700	41700	0
561	20231027	100900	64108950	41700	41700	41700	41650	16
562	20231027	100800	63441800	41700	41700	41700	41700	0
563	20231027	100700	63441800	41700	41700	41700	41700	0
564	20231027	100600	63441800	41700	41750	41750	41700	14
565	20231027	100500	62857650	41750	41750	41750	41750	1
566	20231027	100400	62815900	41900	41900	41900	41900	0
567	20231027	100300	62815900	41900	41900	41900	41900	1
568	20231027	100200	62774000	41800	41800	41800	41800	1
569	20231027	100100	62732200	41800	41850	41850	41800	12
570	20231027	100000	62230050	41900	41750	41900	41750	44
571	20231027	095900	60390950	41700	41700	41700	41700	0
572	20231027	095800	60390950	41700	41700	41700	41700	2
573	20231027	095700	60307550	41700	41700	41700	41700	0
574	20231027	095600	60307550	41700	41700	41700	41700	4
575	20231027	095500	60140750	41700	41700	41700	41700	2
576	20231027	095400	60057350	41700	41700	41700	41700	1
577	20231027	095300	60015650	41850	41850	41850	41850	0
578	20231027	095200	60015650	41850	41850	41850	41850	0
579	20231027	095100	60015650	41850	41900	41900	41850	27
580	20231027	095000	58885650	41850	41800	41900	41800	46
581	20231027	094900	56961750	41800	41800	41800	41750	3
582	20231027	094800	56836400	41700	41700	41700	41700	0
583	20231027	094700	56836400	41700	41650	41700	41650	29
584	20231027	094600	55627150	41700	41800	41800	41700	24
585	20231027	094500	54625450	41800	41750	41800	41700	77
586	20231027	094400	51409150	41650	41650	41650	41650	0
587	20231027	094300	51409150	41650	41750	41850	41650	105
588	20231027	094200	47024550	41700	41700	41700	41700	0
589	20231027	094100	47024550	41700	41700	41700	41700	0
590	20231027	094000	47024550	41700	41750	41750	41700	5
591	20231027	093900	46815900	41750	41700	41750	41700	3
592	20231027	093800	46690700	41700	41700	41700	41700	0
593	20231027	093700	46690700	41700	41700	41700	41700	1
594	20231027	093600	46649000	41700	41850	41900	41700	25
595	20231027	093500	45604000	41900	41850	41900	41850	3
596	20231027	093400	45478350	41850	41900	41900	41850	4
597	20231027	093300	45310850	41900	41850	41900	41850	69
598	20231027	093200	42423000	41800	41800	41800	41800	1
599	20231027	093100	42381200	41800	41800	41800	41800	0
600	20231027	093000	42381200	41800	41800	41800	41800	11
601	20231027	092900	41921400	41800	41850	41850	41800	24
602	20231027	092800	40918100	41800	41850	41850	41800	6
603	20231027	092700	40667100	41850	41850	41850	41850	0
604	20231027	092600	40667100	41850	41850	41850	41850	45
605	20231027	092500	38783850	41850	41850	41900	41850	14
606	20231027	092400	38197800	41850	41900	41900	41850	5
607	20231027	092300	37988400	41850	41850	41850	41850	1
608	20231027	092200	37946550	41850	41850	41850	41850	41
609	20231027	092100	36230700	41850	41750	41850	41750	20
610	20231027	092000	35394700	41800	41800	41800	41800	4
611	20231027	091900	35227500	41750	41750	41750	41750	5
612	20231027	091800	35018750	41800	41800	41800	41800	0
613	20231027	091700	35018750	41800	41800	41850	41800	13
614	20231027	091600	34475200	41850	41850	41850	41850	2
615	20231027	091500	34391500	41850	41850	41850	41850	3
616	20231027	091400	34265950	41850	41750	41850	41750	212
617	20231027	091300	25409150	41700	41750	41750	41700	5
618	20231027	091200	25200450	41700	41750	41750	41700	3
619	20231027	091100	25075250	41700	41750	41750	41700	10
620	20231027	091000	24658000	41700	41900	41900	41700	39
621	20231027	090900	23024350	41950	41950	41950	41950	1
622	20231027	090800	22982400	41950	41950	41950	41950	5
623	20231027	090700	22772650	41950	41950	41950	41950	34
624	20231027	090600	21346350	41950	41950	41950	41900	36
625	20231027	090500	19836200	42000	42000	42000	42000	30
626	20231027	090400	18576200	42000	42000	42050	42000	112
627	20231027	090300	13872150	42000	41750	42000	41750	46
628	20231027	090200	11946200	41700	41700	41700	41700	11
629	20231027	090100	11487500	41550	41550	41550	41550	9
630	20231027	090000	11113550	41550	42300	42300	41500	264