KissMeData/078340/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193800	1263412900	41650	41650	41650	41650	902
3	20231025	193700	1263412900	41650	41650	41650	41650	0
4	20231025	193600	1263412900	41650	41650	41650	41650	0
5	20231025	193500	1263412900	41650	41650	41650	41650	0
6	20231025	193400	1263412900	41650	41650	41650	41650	0
7	20231025	193300	1263412900	41650	41650	41650	41650	0
8	20231025	193200	1263412900	41650	41650	41650	41650	0
9	20231025	193100	1263412900	41650	41650	41650	41650	0
10	20231025	193000	1263412900	41650	41650	41650	41650	0
11	20231025	192900	1263412900	41650	41650	41650	41650	0
12	20231025	192800	1263412900	41650	41650	41650	41650	0
13	20231025	192700	1263412900	41650	41650	41650	41650	0
14	20231025	192600	1263412900	41650	41650	41650	41650	0
15	20231025	192500	1263412900	41650	41650	41650	41650	0
16	20231025	192400	1263412900	41650	41650	41650	41650	0
17	20231025	192300	1263412900	41650	41650	41650	41650	0
18	20231025	192200	1263412900	41650	41650	41650	41650	0
19	20231025	192100	1263412900	41650	41650	41650	41650	0
20	20231025	192000	1263412900	41650	41650	41650	41650	0
21	20231025	191900	1263412900	41650	41650	41650	41650	0
22	20231025	191800	1263412900	41650	41650	41650	41650	0
23	20231025	191700	1263412900	41650	41650	41650	41650	0
24	20231025	191600	1263412900	41650	41650	41650	41650	0
25	20231025	191500	1263412900	41650	41650	41650	41650	0
26	20231025	191400	1263412900	41650	41650	41650	41650	0
27	20231025	191300	1263412900	41650	41650	41650	41650	0
28	20231025	191200	1263412900	41650	41650	41650	41650	0
29	20231025	191100	1263412900	41650	41650	41650	41650	0
30	20231025	191000	1263412900	41650	41650	41650	41650	0
31	20231025	190900	1263412900	41650	41650	41650	41650	0
32	20231025	190800	1263412900	41650	41650	41650	41650	902
33	20231025	190700	1263412900	41650	41650	41650	41650	0
34	20231025	190600	1263412900	41650	41650	41650	41650	0
35	20231025	190500	1263412900	41650	41650	41650	41650	0
36	20231025	190400	1263412900	41650	41650	41650	41650	0
37	20231025	190300	1263412900	41650	41650	41650	41650	0
38	20231025	190200	1263412900	41650	41650	41650	41650	0
39	20231025	190100	1263412900	41650	41650	41650	41650	0
40	20231025	190000	1263412900	41650	41650	41650	41650	0
41	20231025	185900	1263412900	41650	41650	41650	41650	0
42	20231025	185800	1263412900	41650	41650	41650	41650	0
43	20231025	185700	1263412900	41650	41650	41650	41650	0
44	20231025	185600	1263412900	41650	41650	41650	41650	0
45	20231025	185500	1263412900	41650	41650	41650	41650	0
46	20231025	185400	1263412900	41650	41650	41650	41650	0
47	20231025	185300	1263412900	41650	41650	41650	41650	0
48	20231025	185200	1263412900	41650	41650	41650	41650	0
49	20231025	185100	1263412900	41650	41650	41650	41650	0
50	20231025	185000	1263412900	41650	41650	41650	41650	0
51	20231025	184900	1263412900	41650	41650	41650	41650	0
52	20231025	184800	1263412900	41650	41650	41650	41650	0
53	20231025	184700	1263412900	41650	41650	41650	41650	0
54	20231025	184600	1263412900	41650	41650	41650	41650	0
55	20231025	184500	1263412900	41650	41650	41650	41650	0
56	20231025	184400	1263412900	41650	41650	41650	41650	0
57	20231025	184300	1263412900	41650	41650	41650	41650	0
58	20231025	184200	1263412900	41650	41650	41650	41650	0
59	20231025	184100	1263412900	41650	41650	41650	41650	0
60	20231025	184000	1263412900	41650	41650	41650	41650	0
61	20231025	183900	1263412900	41650	41650	41650	41650	0
62	20231025	183800	1263412900	41650	41650	41650	41650	902
63	20231025	183700	1263412900	41650	41650	41650	41650	0
64	20231025	183600	1263412900	41650	41650	41650	41650	0
65	20231025	183500	1263412900	41650	41650	41650	41650	0
66	20231025	183400	1263412900	41650	41650	41650	41650	0
67	20231025	183300	1263412900	41650	41650	41650	41650	0
68	20231025	183200	1263412900	41650	41650	41650	41650	0
69	20231025	183100	1263412900	41650	41650	41650	41650	0
70	20231025	183000	1263412900	41650	41650	41650	41650	0
71	20231025	182900	1263412900	41650	41650	41650	41650	0
72	20231025	182800	1263412900	41650	41650	41650	41650	0
73	20231025	182700	1263412900	41650	41650	41650	41650	0
74	20231025	182600	1263412900	41650	41650	41650	41650	0
75	20231025	182500	1263412900	41650	41650	41650	41650	0
76	20231025	182400	1263412900	41650	41650	41650	41650	0
77	20231025	182300	1263412900	41650	41650	41650	41650	0
78	20231025	182200	1263412900	41650	41650	41650	41650	0
79	20231025	182100	1263412900	41650	41650	41650	41650	0
80	20231025	182000	1263412900	41650	41650	41650	41650	0
81	20231025	181900	1263412900	41650	41650	41650	41650	0
82	20231025	181800	1263412900	41650	41650	41650	41650	0
83	20231025	181700	1263412900	41650	41650	41650	41650	0
84	20231025	181600	1263412900	41650	41650	41650	41650	0
85	20231025	181500	1263412900	41650	41650	41650	41650	0
86	20231025	181400	1263412900	41650	41650	41650	41650	0
87	20231025	181300	1263412900	41650	41650	41650	41650	0
88	20231025	181200	1263412900	41650	41650	41650	41650	0
89	20231025	181100	1263412900	41650	41650	41650	41650	0
90	20231025	181000	1263412900	41650	41650	41650	41650	0
91	20231025	180900	1263412900	41650	41650	41650	41650	0
92	20231025	180800	1263412900	41650	41650	41650	41650	902
93	20231025	180700	1263412900	41650	41650	41650	41650	0
94	20231025	180600	1263412900	41650	41650	41650	41650	0
95	20231025	180500	1263412900	41650	41650	41650	41650	0
96	20231025	180400	1263412900	41650	41650	41650	41650	0
97	20231025	180300	1263412900	41650	41650	41650	41650	0
98	20231025	180200	1263412900	41650	41650	41650	41650	0
99	20231025	180100	1263412900	41650	41650	41650	41650	0
100	20231025	180000	1263412900	41650	41650	41650	41650	0
101	20231025	175900	1263412900	41650	41650	41650	41650	0
102	20231025	175800	1263412900	41650	41650	41650	41650	0
103	20231025	175700	1263412900	41650	41650	41650	41650	0
104	20231025	175600	1263412900	41650	41650	41650	41650	0
105	20231025	175500	1263412900	41650	41650	41650	41650	0
106	20231025	175400	1263412900	41650	41650	41650	41650	0
107	20231025	175300	1263412900	41650	41650	41650	41650	0
108	20231025	175200	1263412900	41650	41650	41650	41650	0
109	20231025	175100	1263412900	41650	41650	41650	41650	0
110	20231025	175000	1263412900	41650	41650	41650	41650	0
111	20231025	174900	1263412900	41650	41650	41650	41650	0
112	20231025	174800	1263412900	41650	41650	41650	41650	0
113	20231025	174700	1263412900	41650	41650	41650	41650	0
114	20231025	174600	1263412900	41650	41650	41650	41650	0
115	20231025	174500	1263412900	41650	41650	41650	41650	0
116	20231025	174400	1263412900	41650	41650	41650	41650	0
117	20231025	174300	1263412900	41650	41650	41650	41650	0
118	20231025	174200	1263412900	41650	41650	41650	41650	0
119	20231025	174100	1263412900	41650	41650	41650	41650	0
120	20231025	174000	1263412900	41650	41650	41650	41650	0
121	20231025	173900	1263412900	41650	41650	41650	41650	0
122	20231025	173800	1263412900	41650	41650	41650	41650	902
123	20231025	173700	1263412900	41650	41650	41650	41650	0
124	20231025	173600	1263412900	41650	41650	41650	41650	0
125	20231025	173500	1263412900	41650	41650	41650	41650	0
126	20231025	173400	1263412900	41650	41650	41650	41650	0
127	20231025	173300	1263412900	41650	41650	41650	41650	0
128	20231025	173200	1263412900	41650	41650	41650	41650	0
129	20231025	173100	1263412900	41650	41650	41650	41650	0
130	20231025	173000	1263412900	41650	41650	41650	41650	0
131	20231025	172900	1263412900	41650	41650	41650	41650	0
132	20231025	172800	1263412900	41650	41650	41650	41650	0
133	20231025	172700	1263412900	41650	41650	41650	41650	0
134	20231025	172600	1263412900	41650	41650	41650	41650	0
135	20231025	172500	1263412900	41650	41650	41650	41650	0
136	20231025	172400	1263412900	41650	41650	41650	41650	0
137	20231025	172300	1263412900	41650	41650	41650	41650	0
138	20231025	172200	1263412900	41650	41650	41650	41650	0
139	20231025	172100	1263412900	41650	41650	41650	41650	0
140	20231025	172000	1263412900	41650	41650	41650	41650	0
141	20231025	171900	1263412900	41650	41650	41650	41650	0
142	20231025	171800	1263412900	41650	41650	41650	41650	0
143	20231025	171700	1263412900	41650	41650	41650	41650	0
144	20231025	171600	1263412900	41650	41650	41650	41650	0
145	20231025	171500	1263412900	41650	41650	41650	41650	0
146	20231025	171400	1263412900	41650	41650	41650	41650	0
147	20231025	171300	1263412900	41650	41650	41650	41650	0
148	20231025	171200	1263412900	41650	41650	41650	41650	0
149	20231025	171100	1263412900	41650	41650	41650	41650	0
150	20231025	171000	1263412900	41650	41650	41650	41650	0
151	20231025	170900	1263412900	41650	41650	41650	41650	0
152	20231025	170800	1263412900	41650	41650	41650	41650	902
153	20231025	170700	1263412900	41650	41650	41650	41650	0
154	20231025	170600	1263412900	41650	41650	41650	41650	0
155	20231025	170500	1263412900	41650	41650	41650	41650	0
156	20231025	170400	1263412900	41650	41650	41650	41650	0
157	20231025	170300	1263412900	41650	41650	41650	41650	0
158	20231025	170200	1263412900	41650	41650	41650	41650	0
159	20231025	170100	1263412900	41650	41650	41650	41650	0
160	20231025	170000	1263412900	41650	41650	41650	41650	0
161	20231025	165900	1263412900	41650	41650	41650	41650	0
162	20231025	165800	1263412900	41650	41650	41650	41650	0
163	20231025	165700	1263412900	41650	41650	41650	41650	0
164	20231025	165600	1263412900	41650	41650	41650	41650	0
165	20231025	165500	1263412900	41650	41650	41650	41650	0
166	20231025	165400	1263412900	41650	41650	41650	41650	0
167	20231025	165300	1263412900	41650	41650	41650	41650	0
168	20231025	165200	1263412900	41650	41650	41650	41650	0
169	20231025	165100	1263412900	41650	41650	41650	41650	0
170	20231025	165000	1263412900	41650	41650	41650	41650	0
171	20231025	164900	1263412900	41650	41650	41650	41650	0
172	20231025	164800	1263412900	41650	41650	41650	41650	0
173	20231025	164700	1263412900	41650	41650	41650	41650	0
174	20231025	164600	1263412900	41650	41650	41650	41650	0
175	20231025	164500	1263412900	41650	41650	41650	41650	0
176	20231025	164400	1263412900	41650	41650	41650	41650	0
177	20231025	164300	1263412900	41650	41650	41650	41650	0
178	20231025	164200	1263412900	41650	41650	41650	41650	0
179	20231025	164100	1263412900	41650	41650	41650	41650	0
180	20231025	164000	1263412900	41650	41650	41650	41650	0
181	20231025	163900	1263412900	41650	41650	41650	41650	0
182	20231025	163800	1263412900	41650	41650	41650	41650	902
183	20231025	163700	1263412900	41650	41650	41650	41650	0
184	20231025	163600	1263412900	41650	41650	41650	41650	0
185	20231025	163500	1263412900	41650	41650	41650	41650	0
186	20231025	163400	1263412900	41650	41650	41650	41650	0
187	20231025	163300	1263412900	41650	41650	41650	41650	0
188	20231025	163200	1263412900	41650	41650	41650	41650	0
189	20231025	163100	1263412900	41650	41650	41650	41650	0
190	20231025	163000	1263412900	41650	41650	41650	41650	0
191	20231025	162900	1263412900	41650	41650	41650	41650	0
192	20231025	162800	1263412900	41650	41650	41650	41650	0
193	20231025	162700	1263412900	41650	41650	41650	41650	0
194	20231025	162600	1263412900	41650	41650	41650	41650	0
195	20231025	162500	1263412900	41650	41650	41650	41650	0
196	20231025	162400	1263412900	41650	41650	41650	41650	0
197	20231025	162300	1263412900	41650	41650	41650	41650	0
198	20231025	162200	1263412900	41650	41650	41650	41650	0
199	20231025	162100	1263412900	41650	41650	41650	41650	0
200	20231025	162000	1263412900	41650	41650	41650	41650	0
201	20231025	161900	1263412900	41650	41650	41650	41650	0
202	20231025	161800	1263412900	41650	41650	41650	41650	0
203	20231025	161700	1263412900	41650	41650	41650	41650	0
204	20231025	161600	1263412900	41650	41650	41650	41650	0
205	20231025	161500	1263412900	41650	41650	41650	41650	0
206	20231025	161400	1263412900	41650	41650	41650	41650	0
207	20231025	161300	1263412900	41650	41650	41650	41650	0
208	20231025	161200	1263412900	41650	41650	41650	41650	0
209	20231025	161100	1263412900	41650	41650	41650	41650	0
210	20231025	161000	1263412900	41650	41650	41650	41650	0
211	20231025	160900	1263412900	41650	41650	41650	41650	0
212	20231025	160800	1263412900	41650	41650	41650	41650	902
213	20231025	160700	1263412900	41650	41650	41650	41650	0
214	20231025	160600	1263412900	41650	41650	41650	41650	0
215	20231025	160500	1263412900	41650	41650	41650	41650	0
216	20231025	160400	1263412900	41650	41650	41650	41650	0
217	20231025	160300	1263412900	41650	41650	41650	41650	0
218	20231025	160200	1263412900	41650	41650	41650	41650	0
219	20231025	160100	1263412900	41650	41650	41650	41650	0
220	20231025	160000	1263412900	41650	41650	41650	41650	0
221	20231025	155900	1263412900	41650	41650	41650	41650	0
222	20231025	155800	1263412900	41650	41650	41650	41650	0
223	20231025	155700	1263412900	41650	41650	41650	41650	0
224	20231025	155600	1263412900	41650	41650	41650	41650	0
225	20231025	155500	1263412900	41650	41650	41650	41650	0
226	20231025	155400	1263412900	41650	41650	41650	41650	0
227	20231025	155300	1263412900	41650	41650	41650	41650	0
228	20231025	155200	1263412900	41650	41650	41650	41650	0
229	20231025	155100	1263412900	41650	41650	41650	41650	0
230	20231025	155000	1263412900	41650	41650	41650	41650	0
231	20231025	154900	1263412900	41650	41650	41650	41650	0
232	20231025	154800	1263412900	41650	41650	41650	41650	0
233	20231025	154700	1263412900	41650	41650	41650	41650	0
234	20231025	154600	1263412900	41650	41650	41650	41650	0
235	20231025	154500	1263412900	41650	41650	41650	41650	0
236	20231025	154400	1263412900	41650	41650	41650	41650	0
237	20231025	154300	1263412900	41650	41650	41650	41650	0
238	20231025	154200	1263412900	41650	41650	41650	41650	0
239	20231025	154100	1263412900	41650	41650	41650	41650	0
240	20231025	154000	1263412900	41650	41650	41650	41650	0
241	20231025	153900	1263412900	41650	41650	41650	41650	0
242	20231025	153800	1263412900	41650	41650	41650	41650	902
243	20231025	153700	1263412900	41650	41650	41650	41650	0
244	20231025	153600	1263412900	41650	41650	41650	41650	0
245	20231025	153500	1263412900	41650	41650	41650	41650	0
246	20231025	153400	1263412900	41650	41650	41650	41650	0
247	20231025	153300	1263412900	41650	41650	41650	41650	0
248	20231025	153200	1263412900	41650	41650	41650	41650	0
249	20231025	153100	1263412900	41650	41650	41650	41650	0
250	20231025	153000	1263412900	41650	41650	41650	41650	902
251	20231025	152900	1225844600	41850	41850	41850	41850	0
252	20231025	152800	1225844600	41850	41850	41850	41850	0
253	20231025	152700	1225844600	41850	41850	41850	41850	0
254	20231025	152600	1225844600	41850	41850	41850	41850	0
255	20231025	152500	1225844600	41850	41850	41850	41850	0
256	20231025	152400	1225844600	41850	41850	41850	41850	0
257	20231025	152300	1225844600	41850	41850	41850	41850	0
258	20231025	152200	1225844600	41850	41850	41850	41850	0
259	20231025	152100	1225844600	41850	41850	41850	41850	0
260	20231025	152000	1225844600	41850	41850	41850	41850	0
261	20231025	151900	1225844600	41850	41850	41850	41800	114
262	20231025	151800	1221074200	41850	41900	41900	41850	60
263	20231025	151700	1218562700	41900	41900	41900	41850	18
264	20231025	151600	1217808600	41850	41900	41900	41850	94
265	20231025	151500	1213874200	41850	41900	41900	41850	120
266	20231025	151400	1208851650	41900	41900	41900	41850	67
267	20231025	151300	1206047200	41900	41900	41900	41850	22
268	20231025	151200	1205125600	41900	41850	41900	41850	188
269	20231025	151100	1197257700	41850	41850	41850	41850	18
270	20231025	151000	1196504400	41850	41850	41850	41800	18
271	20231025	150900	1195751200	41800	41900	41900	41800	177
272	20231025	150800	1188343150	41900	41900	41900	41850	82
273	20231025	150700	1184907750	41900	41900	41900	41900	16
274	20231025	150600	1184237350	41800	41950	41950	41800	98
275	20231025	150500	1180135700	41900	41900	41900	41900	95
276	20231025	150400	1176155200	41900	41950	41950	41900	40
277	20231025	150300	1174478800	41950	41900	41950	41900	85
278	20231025	150200	1170917100	41900	41900	41900	41900	2
279	20231025	150100	1170833300	41900	41850	41900	41850	274
280	20231025	150000	1159366000	41850	41850	41850	41800	272
281	20231025	145900	1147985600	41850	41800	41850	41800	203
282	20231025	145800	1139498650	41800	41800	41800	41800	0
283	20231025	145700	1139498650	41800	41850	41850	41800	9
284	20231025	145600	1139122400	41850	41850	41850	41850	275
285	20231025	145500	1127613650	41850	41850	41850	41850	6
286	20231025	145400	1127362550	41850	41700	41850	41700	462
287	20231025	145300	1108062850	41650	41700	41750	41650	742
288	20231025	145200	1077121950	41750	41700	41750	41700	36
289	20231025	145100	1075620700	41750	41750	41800	41750	198
290	20231025	145000	1067354100	41800	41800	41800	41750	117
291	20231025	144900	1062464000	41850	41850	41850	41850	1
292	20231025	144800	1062422150	41800	41800	41850	41800	17
293	20231025	144700	1061711050	41850	41850	41850	41800	116
294	20231025	144600	1056858950	41850	41850	41850	41850	131
295	20231025	144500	1051376600	41850	41850	41850	41850	40
296	20231025	144400	1049702600	41900	41850	41900	41850	68
297	20231025	144300	1046854650	41850	41850	41850	41850	54
298	20231025	144200	1044594750	41850	41850	41850	41850	164
299	20231025	144100	1037731350	41850	41850	41850	41850	0
300	20231025	144000	1037731350	41850	41800	41850	41800	133
301	20231025	143900	1032166800	41850	41800	41850	41800	3
302	20231025	143800	1032041350	41800	41800	41800	41800	2
303	20231025	143700	1031957750	41800	41800	41850	41800	14
304	20231025	143600	1031372500	41800	41850	41900	41800	92
305	20231025	143500	1027523550	41800	41850	41850	41800	40
306	20231025	143400	1025849850	41900	41850	41900	41850	11
307	20231025	143300	1025389250	41850	41800	41850	41800	28
308	20231025	143200	1024217800	41850	41900	41900	41850	50
309	20231025	143100	1022125050	41850	41850	41850	41850	11
310	20231025	143000	1021664700	41900	41900	41900	41900	32
311	20231025	142900	1020323900	41950	41950	41950	41950	27
312	20231025	142800	1019191250	41950	41950	41950	41950	5
313	20231025	142700	1018981500	41950	41950	41950	41950	5
314	20231025	142600	1018771750	41950	41950	41950	41950	72
315	20231025	142500	1015751350	41950	42000	42000	41950	45
316	20231025	142400	1013863350	42000	42000	42000	42000	10
317	20231025	142300	1013443350	41950	41950	41950	41950	19
318	20231025	142200	1012646300	42000	42050	42050	42000	85
319	20231025	142100	1009076050	42000	42000	42000	42000	0
320	20231025	142000	1009076050	42000	42000	42000	42000	30
321	20231025	141900	1007816050	42050	42000	42050	42000	120
322	20231025	141800	1002774600	42050	42050	42050	42050	10
323	20231025	141700	1002354100	42000	42000	42000	42000	104
324	20231025	141600	997986100	42000	41950	42000	41950	138
325	20231025	141500	992190650	42000	42000	42000	42000	5
326	20231025	141400	991980650	42000	42000	42000	41950	12
327	20231025	141300	991476750	42000	42000	42000	42000	5
328	20231025	141200	991266750	42000	42000	42000	42000	54
329	20231025	141100	988998750	42000	42000	42000	42000	23
330	20231025	141000	988032750	42000	41950	42000	41950	20
331	20231025	140900	987193500	41950	41950	41950	41950	2
332	20231025	140800	987109600	41950	41950	41950	41950	16
333	20231025	140700	986438400	41950	41850	42000	41850	583
334	20231025	140600	962021650	41850	41850	41850	41850	42
335	20231025	140500	960263950	41850	41850	41850	41850	5
336	20231025	140400	960054700	41800	41800	41800	41800	14
337	20231025	140300	959469500	41800	41850	41850	41800	35
338	20231025	140200	958006250	41800	41750	41850	41750	107
339	20231025	140100	953537950	41750	41800	41800	41750	90
340	20231025	140000	949776900	41850	41800	41850	41800	36
341	20231025	135900	948271800	41850	41850	41850	41850	10
342	20231025	135800	947853300	41850	41850	41850	41850	10
343	20231025	135700	947434800	41800	41800	41850	41800	222
344	20231025	135600	938154950	41800	41700	41800	41700	295
345	20231025	135500	925837900	41700	41700	41700	41700	172
346	20231025	135400	918665500	41700	41700	41700	41700	200
347	20231025	135300	910325500	41700	41700	41700	41700	19
348	20231025	135200	909533200	41700	41700	41700	41700	0
349	20231025	135100	909533200	41700	41700	41700	41700	0
350	20231025	135000	909533200	41700	41700	41700	41700	0
351	20231025	134900	909533200	41700	41700	41700	41700	3
352	20231025	134800	909408100	41700	41700	41700	41700	0
353	20231025	134700	909408100	41700	41700	41700	41700	12
354	20231025	134600	908907700	41750	41750	41750	41750	16
355	20231025	134500	908239700	41700	41700	41700	41700	0
356	20231025	134400	908239700	41700	41700	41700	41700	2
357	20231025	134300	908156300	41700	41700	41700	41700	9
358	20231025	134200	907781000	41700	41700	41700	41700	50
359	20231025	134100	905696000	41750	41750	41750	41750	42
360	20231025	134000	903942500	41750	41850	41850	41750	225
361	20231025	133900	894533850	41900	41850	41900	41850	133
362	20231025	133800	888961650	41900	41900	41900	41900	0
363	20231025	133700	888961650	41900	41900	41900	41900	0
364	20231025	133600	888961650	41900	41900	41900	41900	1
365	20231025	133500	888919750	41850	41850	41850	41850	18
366	20231025	133400	888166450	41900	41900	41900	41900	0
367	20231025	133300	888166450	41900	41900	41900	41900	0
368	20231025	133200	888166450	41900	41900	41900	41900	0
369	20231025	133100	888166450	41900	41900	41900	41900	1
370	20231025	133000	888124550	41850	41900	41900	41850	144
371	20231025	132900	882093200	41900	41900	41900	41900	0
372	20231025	132800	882093200	41900	41900	41900	41900	25
373	20231025	132700	881045700	41900	41900	41900	41900	5
374	20231025	132600	880836200	41900	41900	41900	41900	122
375	20231025	132500	875724400	41900	41900	41900	41900	10
376	20231025	132400	875305400	41800	41750	41800	41750	137
377	20231025	132300	869582200	41750	41750	41750	41750	86
378	20231025	132200	865991700	41700	41700	41700	41700	24
379	20231025	132100	864990900	41750	41750	41750	41750	0
380	20231025	132000	864990900	41750	41750	41750	41750	5
381	20231025	131900	864782150	41750	41750	41750	41750	51
382	20231025	131800	862652900	41800	41800	41800	41800	0
383	20231025	131700	862652900	41800	41800	41800	41800	4
384	20231025	131600	862485700	41800	41800	41800	41800	2
385	20231025	131500	862402100	41750	41750	41750	41750	0
386	20231025	131400	862402100	41750	41800	41800	41750	230
387	20231025	131300	852798100	41750	41750	41750	41750	0
388	20231025	131200	852798100	41750	41750	41750	41750	101
389	20231025	131100	848581350	41700	41700	41700	41700	1
390	20231025	131000	848539650	41800	41800	41800	41800	0
391	20231025	130900	848539650	41800	41700	41800	41700	154
392	20231025	130800	842116550	41650	41650	41700	41650	33
393	20231025	130700	840741100	41650	41700	41700	41650	95
394	20231025	130600	836781850	41700	41700	41700	41700	19
395	20231025	130500	835989550	41700	41700	41700	41700	0
396	20231025	130400	835989550	41700	41700	41700	41700	0
397	20231025	130300	835989550	41700	41700	41700	41700	0
398	20231025	130200	835989550	41700	41700	41700	41700	0
399	20231025	130100	835989550	41700	41700	41700	41700	45
400	20231025	130000	834113050	41700	41800	41800	41700	18
401	20231025	125900	833361550	41750	41750	41750	41750	23
402	20231025	125800	832401300	41750	41750	41750	41750	21
403	20231025	125700	831524550	41750	41750	41750	41750	18
404	20231025	125600	830773050	41700	41800	41800	41700	313
405	20231025	125500	817696000	41850	41850	41850	41850	2
406	20231025	125400	817612300	41800	41800	41800	41800	0
407	20231025	125300	817612300	41800	41800	41800	41800	0
408	20231025	125200	817612300	41800	41800	41800	41800	43
409	20231025	125100	815814900	41800	41800	41800	41800	20
410	20231025	125000	814978900	41900	41900	41900	41900	5
411	20231025	124900	814769400	41850	41850	41850	41850	0
412	20231025	124800	814769400	41850	41850	41850	41850	59
413	20231025	124700	812300250	41850	41850	41850	41850	9
414	20231025	124600	811923600	41850	41850	41850	41850	0
415	20231025	124500	811923600	41850	41850	41850	41850	12
416	20231025	124400	811421400	41850	41850	41850	41850	0
417	20231025	124300	811421400	41850	41850	41850	41850	3
418	20231025	124200	811295850	41900	41900	41900	41900	0
419	20231025	124100	811295850	41900	41900	41900	41900	0
420	20231025	124000	811295850	41900	41950	41950	41850	260
421	20231025	123900	800402900	41950	41950	41950	41950	0
422	20231025	123800	800402900	41950	41950	41950	41950	15
423	20231025	123700	799773650	41950	41950	41950	41950	29
424	20231025	123600	798557100	41950	41950	41950	41950	0
425	20231025	123500	798557100	41950	41950	41950	41950	37
426	20231025	123400	797004950	41950	41950	41950	41950	0
427	20231025	123300	797004950	41950	42000	42000	41950	18
428	20231025	123200	796249550	42000	42000	42000	42000	0
429	20231025	123100	796249550	42000	42000	42000	42000	0
430	20231025	123000	796249550	42000	42000	42000	42000	26
431	20231025	122900	795157550	42000	42000	42000	42000	63
432	20231025	122800	792511550	42000	42000	42000	42000	28
433	20231025	122700	791335550	42000	41950	42000	41950	127
434	20231025	122600	786007250	41950	41900	41950	41900	40
435	20231025	122500	784330500	41900	41900	41900	41900	0
436	20231025	122400	784330500	41900	41900	41900	41900	0
437	20231025	122300	784330500	41900	41900	41900	41900	0
438	20231025	122200	784330500	41900	41950	41950	41900	24
439	20231025	122100	783323950	41950	41950	42000	41950	35
440	20231025	122000	781855650	42000	42000	42000	42000	21
441	20231025	121900	780973650	42000	42000	42000	42000	19
442	20231025	121800	780175650	42000	42000	42000	42000	14
443	20231025	121700	779587650	42000	42000	42000	42000	25
444	20231025	121600	778537650	42000	42000	42000	42000	82
445	20231025	121500	775093650	41950	41950	41950	41950	60
446	20231025	121400	772576650	41950	42000	42000	41950	14
447	20231025	121300	771988700	42000	42000	42000	42000	0
448	20231025	121200	771988700	42000	42000	42000	42000	28
449	20231025	121100	770812700	42000	42000	42000	42000	0
450	20231025	121000	770812700	42000	42050	42050	42000	186
451	20231025	120900	762999950	42050	42050	42050	42050	4
452	20231025	120800	762831750	42100	42100	42100	42100	13
453	20231025	120700	762284450	42100	42100	42100	42100	40
454	20231025	120600	760600450	42050	42050	42050	42050	28
455	20231025	120500	759423050	42050	42050	42050	42050	51
456	20231025	120400	757278500	42050	42050	42050	42050	43
457	20231025	120300	755470350	42050	42100	42100	42050	42
458	20231025	120200	753702650	42100	42100	42100	42100	23
459	20231025	120100	752734350	42100	42100	42100	42100	14
460	20231025	120000	752144950	42100	42100	42100	42100	2
461	20231025	115900	752060750	42050	42050	42050	42050	0
462	20231025	115800	752060750	42050	42050	42050	42050	10
463	20231025	115700	751640250	42050	42100	42100	42050	30
464	20231025	115600	750378100	42100	42100	42100	42100	10
465	20231025	115500	749957100	42100	42100	42100	42100	68
466	20231025	115400	747094300	42100	42100	42100	42100	96
467	20231025	115300	743052700	42050	42050	42050	42050	24
468	20231025	115200	742043500	42050	42050	42050	42050	10
469	20231025	115100	741623000	42050	42050	42100	42050	76
470	20231025	115000	738426450	42100	42050	42100	42050	21
471	20231025	114900	737542850	42050	42050	42050	42050	14
472	20231025	114800	736954150	42050	42050	42050	42050	87
473	20231025	114700	733295800	42000	42000	42000	42000	52
474	20231025	114600	731111800	42000	42050	42050	42000	63
475	20231025	114500	728465100	42000	42000	42000	42000	0
476	20231025	114400	728465100	42000	42050	42050	42000	20
477	20231025	114300	727624850	42150	42100	42150	42100	14
478	20231025	114200	727035400	42150	42100	42150	42100	27
479	20231025	114100	725898650	42100	42150	42150	42100	31
480	20231025	114000	724592900	42150	42150	42150	42150	1
481	20231025	113900	724550750	42100	42100	42100	42100	6
482	20231025	113800	724298150	41950	41950	41950	41950	30
483	20231025	113700	723039650	41950	41950	41950	41950	95
484	20231025	113600	719054400	41950	42100	42100	41950	23
485	20231025	113500	718087300	42150	42150	42150	42150	0
486	20231025	113400	718087300	42150	41950	42150	41950	26
487	20231025	113300	716993000	41950	42050	42050	41950	40
488	20231025	113200	715312250	42050	42050	42050	42050	34
489	20231025	113100	713882550	41950	42050	42050	41950	94
490	20231025	113000	709936850	42100	42050	42100	42050	6
491	20231025	112900	709684500	42050	42050	42050	42050	26
492	20231025	112800	708591200	42100	42100	42100	42100	13
493	20231025	112700	708043900	42000	42050	42050	42000	61
494	20231025	112600	705480850	42100	42000	42100	41950	126
495	20231025	112500	700180300	42000	42000	42000	42000	34
496	20231025	112400	698752300	41850	41850	41850	41850	0
497	20231025	112300	698752300	41850	41850	41850	41850	0
498	20231025	112200	698752300	41850	42000	42000	41800	1225
499	20231025	112100	647513650	42000	42000	42000	42000	8
500	20231025	112000	647177650	41950	41950	41950	41950	72
501	20231025	111900	644157250	41950	41950	41950	41950	0
502	20231025	111800	644157250	41950	41950	41950	41950	0
503	20231025	111700	644157250	41950	41950	41950	41950	0
504	20231025	111600	644157250	41950	41950	41950	41950	68
505	20231025	111500	641304650	41950	42000	42000	41950	95
506	20231025	111400	637318750	42000	42000	42000	42000	51
507	20231025	111300	635176750	42000	42000	42000	42000	15
508	20231025	111200	634546750	42000	42050	42050	42000	92
509	20231025	111100	630681700	42050	42050	42050	42050	16
510	20231025	111000	630008900	42000	42000	42000	42000	26
511	20231025	110900	628916900	42050	42050	42050	42000	22
512	20231025	110800	627991850	42050	42050	42050	42050	26
513	20231025	110700	626898550	42050	42050	42050	42050	2
514	20231025	110600	626814450	42000	42050	42050	42000	43
515	20231025	110500	625008050	42000	42000	42000	42000	0
516	20231025	110400	625008050	42000	42050	42050	42000	71
517	20231025	110300	622024700	42050	42050	42050	42050	59
518	20231025	110200	619543750	42000	42050	42050	42000	169
519	20231025	110100	612441200	42050	42000	42050	42000	918
520	20231025	110000	573884550	41950	41950	41950	41950	428
521	20231025	105900	555929950	41950	41950	41950	41950	14
522	20231025	105800	555342650	41900	41900	41900	41900	1
523	20231025	105700	555300750	41900	41900	41900	41900	5
524	20231025	105600	555091250	41900	41900	41900	41900	5
525	20231025	105500	554881750	41900	41900	41900	41900	2
526	20231025	105400	554797950	41950	41950	42000	41950	325
527	20231025	105300	541163550	41950	41950	41950	41950	17
528	20231025	105200	540450400	41950	42000	42000	41950	31
529	20231025	105100	539149250	41950	41950	41950	41950	44
530	20231025	105000	537303450	42000	41850	42000	41850	288
531	20231025	104900	525230750	41700	41700	41700	41700	0
532	20231025	104800	525230750	41700	41650	41700	41650	18
533	20231025	104700	524480200	41850	41800	41850	41600	536
534	20231025	104600	502122200	41800	41850	41900	41800	180
535	20231025	104500	494589250	41900	41900	41900	41850	51
536	20231025	104400	492452400	41900	41900	41900	41900	1
537	20231025	104300	492410500	41900	41900	41900	41900	19
538	20231025	104200	491614400	41900	41900	41900	41900	52
539	20231025	104100	489435600	41950	41850	41950	41850	41
540	20231025	104000	487717600	41950	41900	41950	41900	83
541	20231025	103900	484239300	41850	41850	41850	41850	130
542	20231025	103800	478798800	41850	41850	41850	41850	68
543	20231025	103700	475953000	41900	41850	41900	41850	29
544	20231025	103600	474738950	41900	41900	41900	41900	10
545	20231025	103500	474319950	41900	41900	41900	41900	64
546	20231025	103400	471638350	41950	41950	41950	41950	69
547	20231025	103300	468743800	41950	42000	42000	41950	50
548	20231025	103200	466644650	42000	41950	42000	41950	29
549	20231025	103100	465427700	41950	41900	41950	41900	78
550	20231025	103000	462158400	41950	41900	41950	41900	182
551	20231025	102900	454528550	41900	41900	41900	41900	21
552	20231025	102800	453648650	41900	41850	41900	41850	9
553	20231025	102700	453271950	41850	41850	41850	41850	0
554	20231025	102600	453271950	41850	41900	41950	41850	94
555	20231025	102500	449334600	41950	41950	41950	41950	13
556	20231025	102400	448789250	41950	41900	41950	41900	132
557	20231025	102300	443256500	41950	41950	41950	41950	103
558	20231025	102200	438935650	41900	42000	42000	41900	27
559	20231025	102100	437803350	42000	41950	42000	41950	79
560	20231025	102000	434486250	42000	42000	42000	42000	422
561	20231025	101900	416762250	42000	41900	42000	41900	72
562	20231025	101800	413740950	41950	41950	41950	41950	8
563	20231025	101700	413405350	41900	41900	41900	41900	44
564	20231025	101600	411561750	41900	41900	41900	41900	0
565	20231025	101500	411561750	41900	41900	41900	41900	8
566	20231025	101400	411226550	41850	41850	41850	41850	0
567	20231025	101300	411226550	41850	41900	41900	41850	24
568	20231025	101200	410221550	41850	41850	41850	41850	0
569	20231025	101100	410221550	41850	41850	41850	41850	0
570	20231025	101000	410221550	41850	41850	41850	41850	18
571	20231025	100900	409468250	41850	41850	41850	41850	26
572	20231025	100800	408380150	41850	41850	41850	41850	20
573	20231025	100700	407543150	41800	41900	41900	41800	6
574	20231025	100600	407291850	41850	41850	41850	41850	0
575	20231025	100500	407291850	41850	41800	41850	41800	5
576	20231025	100400	407082750	41800	41800	41800	41750	37
577	20231025	100300	405536400	41900	41900	41900	41900	0
578	20231025	100200	405536400	41900	41900	41900	41650	85
579	20231025	100100	401984400	41900	41900	41900	41900	1
580	20231025	100000	401942500	41850	41850	41850	41850	46
581	20231025	095900	400017400	41800	41800	41800	41800	0
582	20231025	095800	400017400	41800	41700	41800	41650	297
583	20231025	095700	387609600	41700	41650	41700	41650	63
584	20231025	095600	384984650	41700	41700	41700	41700	38
585	20231025	095500	383400050	41800	41750	41800	41750	5
586	20231025	095400	383191250	41700	41700	41700	41700	24
587	20231025	095300	382190450	41700	41700	41700	41700	16
588	20231025	095200	381523250	41700	41700	41700	41700	4
589	20231025	095100	381356450	41700	41700	41700	41700	104
590	20231025	095000	377019650	41700	41700	41700	41700	189
591	20231025	094900	369138350	41900	41700	41900	41700	72
592	20231025	094800	366135700	41700	41850	41850	41700	68
593	20231025	094700	363296350	41900	41900	41900	41900	0
594	20231025	094600	363296350	41900	41900	41900	41900	0
595	20231025	094500	363296350	41900	41900	41900	41900	2
596	20231025	094400	363212550	41950	41950	41950	41950	0
597	20231025	094300	363212550	41950	41750	41950	41750	43
598	20231025	094200	361415650	41650	41650	41650	41650	0
599	20231025	094100	361415650	41650	41700	41700	41550	773
600	20231025	094000	329238100	41750	41800	41800	41750	174
601	20231025	093900	321971450	41850	41900	41900	41850	77
602	20231025	093800	318748900	41900	41900	41900	41900	1
603	20231025	093700	318707000	41900	41900	41900	41900	14
604	20231025	093600	318120400	42000	41850	42000	41850	597
605	20231025	093500	293089500	41900	41900	41900	41900	62
606	20231025	093400	290491700	41950	41950	41950	41950	2
607	20231025	093300	290407800	42000	42050	42050	42000	28
608	20231025	093200	289231700	42050	42050	42050	42000	37
609	20231025	093100	287676550	42000	42000	42000	42000	149
610	20231025	093000	281418550	42000	41850	42000	41850	21
611	20231025	092900	280539350	41850	41900	42050	41850	184
612	20231025	092800	272836450	42100	42050	42100	41850	322
613	20231025	092700	259335700	42050	42150	42150	42050	51
614	20231025	092600	257190750	42150	42150	42150	42150	1
615	20231025	092500	257148600	42100	42150	42150	42100	145
616	20231025	092400	251043850	42200	42150	42200	42150	168
617	20231025	092300	243962600	42200	42200	42250	42150	167
618	20231025	092200	236915150	42250	42100	42250	42100	270
619	20231025	092100	225536500	42050	41900	42100	41900	296
620	20231025	092000	213115300	41900	41800	41900	41700	50
621	20231025	091900	211025400	41800	41750	41800	41750	25
622	20231025	091800	209981500	41800	41700	41800	41700	319
623	20231025	091700	196668250	41700	41850	41850	41700	327
624	20231025	091600	183004700	41900	41900	41900	41850	43
625	20231025	091500	181204700	41900	41950	41950	41900	24
626	20231025	091400	180198900	41900	41900	41950	41900	63
627	20231025	091300	177558300	41900	42050	42050	41900	116
628	20231025	091200	172694900	42050	42050	42050	42050	19
629	20231025	091100	171895950	42050	42050	42050	41850	137
630	20231025	091000	166137000	42050	42050	42150	41950	763
631	20231025	090900	134017250	41950	41850	42000	41850	843
632	20231025	090800	98647750	41700	41800	41900	41700	165
633	20231025	090700	91743550	41800	41700	41800	41650	253
634	20231025	090600	81199450	41650	41700	41700	41650	54
635	20231025	090500	78947800	41700	41700	41700	41700	48
636	20231025	090400	76946200	41650	41650	41750	41650	123
637	20231025	090300	71817450	41850	41850	41850	41850	2
638	20231025	090200	71733750	41700	41800	41800	41700	346
639	20231025	090100	57292650	41900	41900	41900	41900	5
640	20231025	090000	57083150	41900	41900	41900	41600	1364