KissMeData/344820/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204600	252019100	40850	40850	40850	40850	269
3	20231025	204500	252019100	40850	40850	40850	40850	0
4	20231025	204400	252019100	40850	40850	40850	40850	0
5	20231025	204300	252019100	40850	40850	40850	40850	0
6	20231025	204200	252019100	40850	40850	40850	40850	0
7	20231025	204100	252019100	40850	40850	40850	40850	0
8	20231025	204000	252019100	40850	40850	40850	40850	0
9	20231025	203900	252019100	40850	40850	40850	40850	0
10	20231025	203800	252019100	40850	40850	40850	40850	0
11	20231025	203700	252019100	40850	40850	40850	40850	0
12	20231025	203600	252019100	40850	40850	40850	40850	0
13	20231025	203500	252019100	40850	40850	40850	40850	0
14	20231025	203400	252019100	40850	40850	40850	40850	0
15	20231025	203300	252019100	40850	40850	40850	40850	0
16	20231025	203200	252019100	40850	40850	40850	40850	0
17	20231025	203100	252019100	40850	40850	40850	40850	0
18	20231025	203000	252019100	40850	40850	40850	40850	0
19	20231025	202900	252019100	40850	40850	40850	40850	0
20	20231025	202800	252019100	40850	40850	40850	40850	0
21	20231025	202700	252019100	40850	40850	40850	40850	0
22	20231025	202600	252019100	40850	40850	40850	40850	0
23	20231025	202500	252019100	40850	40850	40850	40850	0
24	20231025	202400	252019100	40850	40850	40850	40850	0
25	20231025	202300	252019100	40850	40850	40850	40850	0
26	20231025	202200	252019100	40850	40850	40850	40850	0
27	20231025	202100	252019100	40850	40850	40850	40850	0
28	20231025	202000	252019100	40850	40850	40850	40850	0
29	20231025	201900	252019100	40850	40850	40850	40850	0
30	20231025	201800	252019100	40850	40850	40850	40850	0
31	20231025	201700	252019100	40850	40850	40850	40850	0
32	20231025	201600	252019100	40850	40850	40850	40850	269
33	20231025	201500	252019100	40850	40850	40850	40850	0
34	20231025	201400	252019100	40850	40850	40850	40850	0
35	20231025	201300	252019100	40850	40850	40850	40850	0
36	20231025	201200	252019100	40850	40850	40850	40850	0
37	20231025	201100	252019100	40850	40850	40850	40850	0
38	20231025	201000	252019100	40850	40850	40850	40850	0
39	20231025	200900	252019100	40850	40850	40850	40850	0
40	20231025	200800	252019100	40850	40850	40850	40850	0
41	20231025	200700	252019100	40850	40850	40850	40850	0
42	20231025	200600	252019100	40850	40850	40850	40850	0
43	20231025	200500	252019100	40850	40850	40850	40850	0
44	20231025	200400	252019100	40850	40850	40850	40850	0
45	20231025	200300	252019100	40850	40850	40850	40850	0
46	20231025	200200	252019100	40850	40850	40850	40850	0
47	20231025	200100	252019100	40850	40850	40850	40850	0
48	20231025	200000	252019100	40850	40850	40850	40850	0
49	20231025	195900	252019100	40850	40850	40850	40850	0
50	20231025	195800	252019100	40850	40850	40850	40850	0
51	20231025	195700	252019100	40850	40850	40850	40850	0
52	20231025	195600	252019100	40850	40850	40850	40850	0
53	20231025	195500	252019100	40850	40850	40850	40850	0
54	20231025	195400	252019100	40850	40850	40850	40850	0
55	20231025	195300	252019100	40850	40850	40850	40850	0
56	20231025	195200	252019100	40850	40850	40850	40850	0
57	20231025	195100	252019100	40850	40850	40850	40850	0
58	20231025	195000	252019100	40850	40850	40850	40850	0
59	20231025	194900	252019100	40850	40850	40850	40850	0
60	20231025	194800	252019100	40850	40850	40850	40850	0
61	20231025	194700	252019100	40850	40850	40850	40850	0
62	20231025	194600	252019100	40850	40850	40850	40850	269
63	20231025	194500	252019100	40850	40850	40850	40850	0
64	20231025	194400	252019100	40850	40850	40850	40850	0
65	20231025	194300	252019100	40850	40850	40850	40850	0
66	20231025	194200	252019100	40850	40850	40850	40850	0
67	20231025	194100	252019100	40850	40850	40850	40850	0
68	20231025	194000	252019100	40850	40850	40850	40850	0
69	20231025	193900	252019100	40850	40850	40850	40850	0
70	20231025	193800	252019100	40850	40850	40850	40850	0
71	20231025	193700	252019100	40850	40850	40850	40850	0
72	20231025	193600	252019100	40850	40850	40850	40850	0
73	20231025	193500	252019100	40850	40850	40850	40850	0
74	20231025	193400	252019100	40850	40850	40850	40850	0
75	20231025	193300	252019100	40850	40850	40850	40850	0
76	20231025	193200	252019100	40850	40850	40850	40850	0
77	20231025	193100	252019100	40850	40850	40850	40850	0
78	20231025	193000	252019100	40850	40850	40850	40850	0
79	20231025	192900	252019100	40850	40850	40850	40850	0
80	20231025	192800	252019100	40850	40850	40850	40850	0
81	20231025	192700	252019100	40850	40850	40850	40850	0
82	20231025	192600	252019100	40850	40850	40850	40850	0
83	20231025	192500	252019100	40850	40850	40850	40850	0
84	20231025	192400	252019100	40850	40850	40850	40850	0
85	20231025	192300	252019100	40850	40850	40850	40850	0
86	20231025	192200	252019100	40850	40850	40850	40850	0
87	20231025	192100	252019100	40850	40850	40850	40850	0
88	20231025	192000	252019100	40850	40850	40850	40850	0
89	20231025	191900	252019100	40850	40850	40850	40850	0
90	20231025	191800	252019100	40850	40850	40850	40850	0
91	20231025	191700	252019100	40850	40850	40850	40850	0
92	20231025	191600	252019100	40850	40850	40850	40850	269
93	20231025	191500	252019100	40850	40850	40850	40850	0
94	20231025	191400	252019100	40850	40850	40850	40850	0
95	20231025	191300	252019100	40850	40850	40850	40850	0
96	20231025	191200	252019100	40850	40850	40850	40850	0
97	20231025	191100	252019100	40850	40850	40850	40850	0
98	20231025	191000	252019100	40850	40850	40850	40850	0
99	20231025	190900	252019100	40850	40850	40850	40850	0
100	20231025	190800	252019100	40850	40850	40850	40850	0
101	20231025	190700	252019100	40850	40850	40850	40850	0
102	20231025	190600	252019100	40850	40850	40850	40850	0
103	20231025	190500	252019100	40850	40850	40850	40850	0
104	20231025	190400	252019100	40850	40850	40850	40850	0
105	20231025	190300	252019100	40850	40850	40850	40850	0
106	20231025	190200	252019100	40850	40850	40850	40850	0
107	20231025	190100	252019100	40850	40850	40850	40850	0
108	20231025	190000	252019100	40850	40850	40850	40850	0
109	20231025	185900	252019100	40850	40850	40850	40850	0
110	20231025	185800	252019100	40850	40850	40850	40850	0
111	20231025	185700	252019100	40850	40850	40850	40850	0
112	20231025	185600	252019100	40850	40850	40850	40850	0
113	20231025	185500	252019100	40850	40850	40850	40850	0
114	20231025	185400	252019100	40850	40850	40850	40850	0
115	20231025	185300	252019100	40850	40850	40850	40850	0
116	20231025	185200	252019100	40850	40850	40850	40850	0
117	20231025	185100	252019100	40850	40850	40850	40850	0
118	20231025	185000	252019100	40850	40850	40850	40850	0
119	20231025	184900	252019100	40850	40850	40850	40850	0
120	20231025	184800	252019100	40850	40850	40850	40850	0
121	20231025	184700	252019100	40850	40850	40850	40850	0
122	20231025	184600	252019100	40850	40850	40850	40850	269
123	20231025	184500	252019100	40850	40850	40850	40850	0
124	20231025	184400	252019100	40850	40850	40850	40850	0
125	20231025	184300	252019100	40850	40850	40850	40850	0
126	20231025	184200	252019100	40850	40850	40850	40850	0
127	20231025	184100	252019100	40850	40850	40850	40850	0
128	20231025	184000	252019100	40850	40850	40850	40850	0
129	20231025	183900	252019100	40850	40850	40850	40850	0
130	20231025	183800	252019100	40850	40850	40850	40850	0
131	20231025	183700	252019100	40850	40850	40850	40850	0
132	20231025	183600	252019100	40850	40850	40850	40850	0
133	20231025	183500	252019100	40850	40850	40850	40850	0
134	20231025	183400	252019100	40850	40850	40850	40850	0
135	20231025	183300	252019100	40850	40850	40850	40850	0
136	20231025	183200	252019100	40850	40850	40850	40850	0
137	20231025	183100	252019100	40850	40850	40850	40850	0
138	20231025	183000	252019100	40850	40850	40850	40850	0
139	20231025	182900	252019100	40850	40850	40850	40850	0
140	20231025	182800	252019100	40850	40850	40850	40850	0
141	20231025	182700	252019100	40850	40850	40850	40850	0
142	20231025	182600	252019100	40850	40850	40850	40850	0
143	20231025	182500	252019100	40850	40850	40850	40850	0
144	20231025	182400	252019100	40850	40850	40850	40850	0
145	20231025	182300	252019100	40850	40850	40850	40850	0
146	20231025	182200	252019100	40850	40850	40850	40850	0
147	20231025	182100	252019100	40850	40850	40850	40850	0
148	20231025	182000	252019100	40850	40850	40850	40850	0
149	20231025	181900	252019100	40850	40850	40850	40850	0
150	20231025	181800	252019100	40850	40850	40850	40850	0
151	20231025	181700	252019100	40850	40850	40850	40850	0
152	20231025	181600	252019100	40850	40850	40850	40850	269
153	20231025	181500	252019100	40850	40850	40850	40850	0
154	20231025	181400	252019100	40850	40850	40850	40850	0
155	20231025	181300	252019100	40850	40850	40850	40850	0
156	20231025	181200	252019100	40850	40850	40850	40850	0
157	20231025	181100	252019100	40850	40850	40850	40850	0
158	20231025	181000	252019100	40850	40850	40850	40850	0
159	20231025	180900	252019100	40850	40850	40850	40850	0
160	20231025	180800	252019100	40850	40850	40850	40850	0
161	20231025	180700	252019100	40850	40850	40850	40850	0
162	20231025	180600	252019100	40850	40850	40850	40850	0
163	20231025	180500	252019100	40850	40850	40850	40850	0
164	20231025	180400	252019100	40850	40850	40850	40850	0
165	20231025	180300	252019100	40850	40850	40850	40850	0
166	20231025	180200	252019100	40850	40850	40850	40850	0
167	20231025	180100	252019100	40850	40850	40850	40850	0
168	20231025	180000	252019100	40850	40850	40850	40850	0
169	20231025	175900	252019100	40850	40850	40850	40850	0
170	20231025	175800	252019100	40850	40850	40850	40850	0
171	20231025	175700	252019100	40850	40850	40850	40850	0
172	20231025	175600	252019100	40850	40850	40850	40850	0
173	20231025	175500	252019100	40850	40850	40850	40850	0
174	20231025	175400	252019100	40850	40850	40850	40850	0
175	20231025	175300	252019100	40850	40850	40850	40850	0
176	20231025	175200	252019100	40850	40850	40850	40850	0
177	20231025	175100	252019100	40850	40850	40850	40850	0
178	20231025	175000	252019100	40850	40850	40850	40850	0
179	20231025	174900	252019100	40850	40850	40850	40850	0
180	20231025	174800	252019100	40850	40850	40850	40850	0
181	20231025	174700	252019100	40850	40850	40850	40850	0
182	20231025	174600	252019100	40850	40850	40850	40850	269
183	20231025	174500	252019100	40850	40850	40850	40850	0
184	20231025	174400	252019100	40850	40850	40850	40850	0
185	20231025	174300	252019100	40850	40850	40850	40850	0
186	20231025	174200	252019100	40850	40850	40850	40850	0
187	20231025	174100	252019100	40850	40850	40850	40850	0
188	20231025	174000	252019100	40850	40850	40850	40850	0
189	20231025	173900	252019100	40850	40850	40850	40850	0
190	20231025	173800	252019100	40850	40850	40850	40850	0
191	20231025	173700	252019100	40850	40850	40850	40850	0
192	20231025	173600	252019100	40850	40850	40850	40850	0
193	20231025	173500	252019100	40850	40850	40850	40850	0
194	20231025	173400	252019100	40850	40850	40850	40850	0
195	20231025	173300	252019100	40850	40850	40850	40850	0
196	20231025	173200	252019100	40850	40850	40850	40850	0
197	20231025	173100	252019100	40850	40850	40850	40850	0
198	20231025	173000	252019100	40850	40850	40850	40850	0
199	20231025	172900	252019100	40850	40850	40850	40850	0
200	20231025	172800	252019100	40850	40850	40850	40850	0
201	20231025	172700	252019100	40850	40850	40850	40850	0
202	20231025	172600	252019100	40850	40850	40850	40850	0
203	20231025	172500	252019100	40850	40850	40850	40850	0
204	20231025	172400	252019100	40850	40850	40850	40850	0
205	20231025	172300	252019100	40850	40850	40850	40850	0
206	20231025	172200	252019100	40850	40850	40850	40850	0
207	20231025	172100	252019100	40850	40850	40850	40850	0
208	20231025	172000	252019100	40850	40850	40850	40850	0
209	20231025	171900	252019100	40850	40850	40850	40850	0
210	20231025	171800	252019100	40850	40850	40850	40850	0
211	20231025	171700	252019100	40850	40850	40850	40850	0
212	20231025	171600	252019100	40850	40850	40850	40850	269
213	20231025	171500	252019100	40850	40850	40850	40850	0
214	20231025	171400	252019100	40850	40850	40850	40850	0
215	20231025	171300	252019100	40850	40850	40850	40850	0
216	20231025	171200	252019100	40850	40850	40850	40850	0
217	20231025	171100	252019100	40850	40850	40850	40850	0
218	20231025	171000	252019100	40850	40850	40850	40850	0
219	20231025	170900	252019100	40850	40850	40850	40850	0
220	20231025	170800	252019100	40850	40850	40850	40850	0
221	20231025	170700	252019100	40850	40850	40850	40850	0
222	20231025	170600	252019100	40850	40850	40850	40850	0
223	20231025	170500	252019100	40850	40850	40850	40850	0
224	20231025	170400	252019100	40850	40850	40850	40850	0
225	20231025	170300	252019100	40850	40850	40850	40850	0
226	20231025	170200	252019100	40850	40850	40850	40850	0
227	20231025	170100	252019100	40850	40850	40850	40850	0
228	20231025	170000	252019100	40850	40850	40850	40850	0
229	20231025	165900	252019100	40850	40850	40850	40850	0
230	20231025	165800	252019100	40850	40850	40850	40850	0
231	20231025	165700	252019100	40850	40850	40850	40850	0
232	20231025	165600	252019100	40850	40850	40850	40850	0
233	20231025	165500	252019100	40850	40850	40850	40850	0
234	20231025	165400	252019100	40850	40850	40850	40850	0
235	20231025	165300	252019100	40850	40850	40850	40850	0
236	20231025	165200	252019100	40850	40850	40850	40850	0
237	20231025	165100	252019100	40850	40850	40850	40850	0
238	20231025	165000	252019100	40850	40850	40850	40850	0
239	20231025	164900	252019100	40850	40850	40850	40850	0
240	20231025	164800	252019100	40850	40850	40850	40850	0
241	20231025	164700	252019100	40850	40850	40850	40850	0
242	20231025	164600	252019100	40850	40850	40850	40850	269
243	20231025	164500	252019100	40850	40850	40850	40850	0
244	20231025	164400	252019100	40850	40850	40850	40850	0
245	20231025	164300	252019100	40850	40850	40850	40850	0
246	20231025	164200	252019100	40850	40850	40850	40850	0
247	20231025	164100	252019100	40850	40850	40850	40850	0
248	20231025	164000	252019100	40850	40850	40850	40850	0
249	20231025	163900	252019100	40850	40850	40850	40850	0
250	20231025	163800	252019100	40850	40850	40850	40850	0
251	20231025	163700	252019100	40850	40850	40850	40850	0
252	20231025	163600	252019100	40850	40850	40850	40850	0
253	20231025	163500	252019100	40850	40850	40850	40850	0
254	20231025	163400	252019100	40850	40850	40850	40850	0
255	20231025	163300	252019100	40850	40850	40850	40850	0
256	20231025	163200	252019100	40850	40850	40850	40850	0
257	20231025	163100	252019100	40850	40850	40850	40850	0
258	20231025	163000	252019100	40850	40850	40850	40850	0
259	20231025	162900	252019100	40850	40850	40850	40850	0
260	20231025	162800	252019100	40850	40850	40850	40850	0
261	20231025	162700	252019100	40850	40850	40850	40850	0
262	20231025	162600	252019100	40850	40850	40850	40850	0
263	20231025	162500	252019100	40850	40850	40850	40850	0
264	20231025	162400	252019100	40850	40850	40850	40850	0
265	20231025	162300	252019100	40850	40850	40850	40850	0
266	20231025	162200	252019100	40850	40850	40850	40850	0
267	20231025	162100	252019100	40850	40850	40850	40850	0
268	20231025	162000	252019100	40850	40850	40850	40850	0
269	20231025	161900	252019100	40850	40850	40850	40850	0
270	20231025	161800	252019100	40850	40850	40850	40850	0
271	20231025	161700	252019100	40850	40850	40850	40850	0
272	20231025	161600	252019100	40850	40850	40850	40850	269
273	20231025	161500	252019100	40850	40850	40850	40850	0
274	20231025	161400	252019100	40850	40850	40850	40850	0
275	20231025	161300	252019100	40850	40850	40850	40850	0
276	20231025	161200	252019100	40850	40850	40850	40850	0
277	20231025	161100	252019100	40850	40850	40850	40850	0
278	20231025	161000	252019100	40850	40850	40850	40850	0
279	20231025	160900	252019100	40850	40850	40850	40850	0
280	20231025	160800	252019100	40850	40850	40850	40850	0
281	20231025	160700	252019100	40850	40850	40850	40850	0
282	20231025	160600	252019100	40850	40850	40850	40850	0
283	20231025	160500	252019100	40850	40850	40850	40850	0
284	20231025	160400	252019100	40850	40850	40850	40850	0
285	20231025	160300	252019100	40850	40850	40850	40850	0
286	20231025	160200	252019100	40850	40850	40850	40850	0
287	20231025	160100	252019100	40850	40850	40850	40850	0
288	20231025	160000	252019100	40850	40850	40850	40850	0
289	20231025	155900	252019100	40850	40850	40850	40850	0
290	20231025	155800	252019100	40850	40850	40850	40850	0
291	20231025	155700	252019100	40850	40850	40850	40850	0
292	20231025	155600	252019100	40850	40850	40850	40850	0
293	20231025	155500	252019100	40850	40850	40850	40850	0
294	20231025	155400	252019100	40850	40850	40850	40850	0
295	20231025	155300	252019100	40850	40850	40850	40850	0
296	20231025	155200	252019100	40850	40850	40850	40850	0
297	20231025	155100	252019100	40850	40850	40850	40850	0
298	20231025	155000	252019100	40850	40850	40850	40850	0
299	20231025	154900	252019100	40850	40850	40850	40850	0
300	20231025	154800	252019100	40850	40850	40850	40850	0
301	20231025	154700	252019100	40850	40850	40850	40850	0
302	20231025	154600	252019100	40850	40850	40850	40850	269
303	20231025	154500	252019100	40850	40850	40850	40850	0
304	20231025	154400	252019100	40850	40850	40850	40850	0
305	20231025	154300	252019100	40850	40850	40850	40850	0
306	20231025	154200	252019100	40850	40850	40850	40850	0
307	20231025	154100	252019100	40850	40850	40850	40850	0
308	20231025	154000	252019100	40850	40850	40850	40850	0
309	20231025	153900	252019100	40850	40850	40850	40850	0
310	20231025	153800	252019100	40850	40850	40850	40850	0
311	20231025	153700	252019100	40850	40850	40850	40850	0
312	20231025	153600	252019100	40850	40850	40850	40850	0
313	20231025	153500	252019100	40850	40850	40850	40850	0
314	20231025	153400	252019100	40850	40850	40850	40850	0
315	20231025	153300	252019100	40850	40850	40850	40850	0
316	20231025	153200	252019100	40850	40850	40850	40850	0
317	20231025	153100	252019100	40850	40850	40850	40850	0
318	20231025	153000	252019100	40850	40850	40850	40850	269
319	20231025	152900	241030450	40850	40850	40850	40850	0
320	20231025	152800	241030450	40850	40850	40850	40850	0
321	20231025	152700	241030450	40850	40850	40850	40850	0
322	20231025	152600	241030450	40850	40850	40850	40850	0
323	20231025	152500	241030450	40850	40850	40850	40850	0
324	20231025	152400	241030450	40850	40850	40850	40850	0
325	20231025	152300	241030450	40850	40850	40850	40850	0
326	20231025	152200	241030450	40850	40850	40850	40850	0
327	20231025	152100	241030450	40850	40850	40850	40850	0
328	20231025	152000	241030450	40850	40850	40850	40850	0
329	20231025	151900	241030450	40850	40900	40900	40850	14
330	20231025	151800	240458450	40900	40900	40900	40900	10
331	20231025	151700	240049450	40850	40850	40850	40850	0
332	20231025	151600	240049450	40850	40850	40850	40850	3
333	20231025	151500	239926900	40850	40850	40850	40850	0
334	20231025	151400	239926900	40850	40800	40850	40800	24
335	20231025	151300	238947000	40800	40800	40800	40800	5
336	20231025	151200	238743000	40800	40800	40800	40800	15
337	20231025	151100	238131000	40800	40800	40800	40800	0
338	20231025	151000	238131000	40800	40800	40800	40800	1
339	20231025	150900	238090200	40850	40800	40850	40800	13
340	20231025	150800	237559700	40800	40800	40800	40800	0
341	20231025	150700	237559700	40800	40850	40850	40800	25
342	20231025	150600	236539000	40850	40850	40850	40850	0
343	20231025	150500	236539000	40850	40900	40900	40850	14
344	20231025	150400	235966900	40850	40850	40850	40850	4
345	20231025	150300	235803500	40850	40850	40850	40850	2
346	20231025	150200	235721800	40850	40850	40850	40850	0
347	20231025	150100	235721800	40850	40850	40850	40850	0
348	20231025	150000	235721800	40850	40850	40850	40850	40
349	20231025	145900	234087800	40900	40900	40900	40900	1
350	20231025	145800	234046900	40850	40850	40850	40850	0
351	20231025	145700	234046900	40850	40850	40850	40850	1
352	20231025	145600	234006050	40850	40850	40850	40850	0
353	20231025	145500	234006050	40850	40850	40850	40850	2
354	20231025	145400	233924350	40850	40850	40850	40850	57
355	20231025	145300	231595900	40800	40800	40800	40800	12
356	20231025	145200	231106300	40850	40850	40850	40850	0
357	20231025	145100	231106300	40850	40850	40850	40850	4
358	20231025	145000	230942900	40850	40850	40850	40850	1
359	20231025	144900	230902050	40800	40800	40800	40800	3
360	20231025	144800	230779650	40850	40850	40850	40850	111
361	20231025	144700	226245300	40900	40900	40900	40900	3
362	20231025	144600	226122600	40900	40900	40900	40900	0
363	20231025	144500	226122600	40900	40900	40900	40900	2
364	20231025	144400	226040800	40900	40900	40900	40900	12
365	20231025	144300	225550000	40900	40900	40900	40900	2
366	20231025	144200	225468200	40900	40900	40900	40900	0
367	20231025	144100	225468200	40900	40900	40900	40900	0
368	20231025	144000	225468200	40900	40900	40900	40900	0
369	20231025	143900	225468200	40900	40900	40900	40900	0
370	20231025	143800	225468200	40900	40900	40900	40900	56
371	20231025	143700	223177800	40900	40850	40950	40850	50
372	20231025	143600	221133000	40900	40900	40900	40900	18
373	20231025	143500	220396800	40900	40900	40900	40900	79
374	20231025	143400	217165700	40950	40950	40950	40950	0
375	20231025	143300	217165700	40950	40950	40950	40950	0
376	20231025	143200	217165700	40950	40950	40950	40950	0
377	20231025	143100	217165700	40950	40950	40950	40950	0
378	20231025	143000	217165700	40950	40950	40950	40950	77
379	20231025	142900	214012550	40900	40900	40900	40900	10
380	20231025	142800	213603550	40950	40950	40950	40950	20
381	20231025	142700	212784550	40900	40900	40900	40900	0
382	20231025	142600	212784550	40900	40900	40900	40900	20
383	20231025	142500	211966550	40850	40850	40850	40850	5
384	20231025	142400	211762300	40900	40900	40900	40900	19
385	20231025	142300	210985200	40900	40850	40900	40850	27
386	20231025	142200	209881250	40850	40850	40850	40850	1
387	20231025	142100	209840400	40750	40750	40750	40750	0
388	20231025	142000	209840400	40750	40900	40900	40750	40
389	20231025	141900	208207800	40950	40950	40950	40950	20
390	20231025	141800	207388800	40950	40950	40950	40950	29
391	20231025	141700	206201250	40950	41000	41000	40950	21
392	20231025	141600	205340300	40950	40950	40950	40950	9
393	20231025	141500	204971750	40900	40950	40950	40900	17
394	20231025	141400	204275650	41000	40950	41000	40950	25
395	20231025	141300	203250900	40950	41000	41000	40950	21
396	20231025	141200	202389950	40950	40950	40950	40950	24
397	20231025	141100	201407150	40950	40950	40950	40950	20
398	20231025	141000	200588150	40950	40950	40950	40950	0
399	20231025	140900	200588150	40950	40950	40950	40950	20
400	20231025	140800	199769150	40900	40900	40950	40900	31
401	20231025	140700	198500250	40900	40900	40900	40900	2
402	20231025	140600	198418450	40900	40900	40900	40850	130
403	20231025	140500	193101950	40900	40900	40900	40900	0
404	20231025	140400	193101950	40900	40900	40900	40900	20
405	20231025	140300	192283950	40900	40900	40900	40900	20
406	20231025	140200	191465950	40900	40900	40900	40900	20
407	20231025	140100	190647950	40900	40900	40900	40900	20
408	20231025	140000	189829950	40900	40900	40900	40900	0
409	20231025	135900	189829950	40900	40850	40900	40850	51
410	20231025	135800	187745650	40900	40900	40900	40900	20
411	20231025	135700	186927650	40900	40850	40900	40850	50
412	20231025	135600	184883650	40900	40900	40900	40900	20
413	20231025	135500	184065650	40900	40900	40900	40900	2
414	20231025	135400	183983850	40900	40900	40900	40900	20
415	20231025	135300	183165850	40850	40800	40850	40800	131
416	20231025	135200	177820550	40800	40800	40800	40800	20
417	20231025	135100	177004550	40800	40800	40800	40800	22
418	20231025	135000	176106950	40750	40750	40750	40750	9
419	20231025	134900	175740200	40800	40750	40800	40750	15
420	20231025	134800	175128900	40750	40750	40750	40750	20
421	20231025	134700	174313900	40750	40750	40750	40750	20
422	20231025	134600	173498900	40750	40750	40750	40750	21
423	20231025	134500	172643150	40750	40750	40750	40750	0
424	20231025	134400	172643150	40750	40750	40750	40750	20
425	20231025	134300	171828150	40750	40750	40750	40750	20
426	20231025	134200	171013150	40750	40750	40750	40750	20
427	20231025	134100	170198150	40750	40750	40750	40750	19
428	20231025	134000	169423900	40700	40700	40700	40700	3
429	20231025	133900	169301800	40700	40700	40700	40700	25
430	20231025	133800	168284300	40700	40700	40700	40700	21
431	20231025	133700	167429600	40700	40700	40700	40700	44
432	20231025	133600	165638800	40700	40700	40700	40700	20
433	20231025	133500	164824800	40700	40700	40700	40700	5
434	20231025	133400	164621300	40700	40700	40700	40700	19
435	20231025	133300	163848000	40700	40700	40700	40700	31
436	20231025	133200	162586300	40700	40700	40700	40700	6
437	20231025	133100	162342100	40700	40650	40700	40650	25
438	20231025	133000	161325800	40650	40650	40650	40650	20
439	20231025	132900	160512800	40650	40650	40650	40650	19
440	20231025	132800	159740450	40550	40550	40550	40550	0
441	20231025	132700	159740450	40550	40550	40550	40550	0
442	20231025	132600	159740450	40550	40550	40550	40550	0
443	20231025	132500	159740450	40550	40550	40550	40550	0
444	20231025	132400	159740450	40550	40550	40550	40550	0
445	20231025	132300	159740450	40550	40550	40550	40550	0
446	20231025	132200	159740450	40550	40550	40550	40550	0
447	20231025	132100	159740450	40550	40550	40550	40550	10
448	20231025	132000	159334950	40550	40550	40550	40550	0
449	20231025	131900	159334950	40550	40550	40550	40550	0
450	20231025	131800	159334950	40550	40600	40600	40550	78
451	20231025	131700	156168300	40650	40650	40650	40650	0
452	20231025	131600	156168300	40650	40650	40650	40650	0
453	20231025	131500	156168300	40650	40650	40650	40650	0
454	20231025	131400	156168300	40650	40650	40650	40650	5
455	20231025	131300	155965050	40600	40600	40600	40600	0
456	20231025	131200	155965050	40600	40600	40600	40600	0
457	20231025	131100	155965050	40600	40600	40600	40600	0
458	20231025	131000	155965050	40600	40600	40600	40600	1
459	20231025	130900	155924450	40650	40650	40650	40650	1
460	20231025	130800	155883800	40650	40650	40650	40650	0
461	20231025	130700	155883800	40650	40650	40650	40650	0
462	20231025	130600	155883800	40650	40650	40650	40650	0
463	20231025	130500	155883800	40650	40650	40650	40650	13
464	20231025	130400	155355350	40650	40650	40650	40650	5
465	20231025	130300	155152100	40650	40650	40650	40650	1
466	20231025	130200	155111450	40650	40650	40650	40650	29
467	20231025	130100	153932600	40600	40600	40600	40600	0
468	20231025	130000	153932600	40600	40600	40600	40600	7
469	20231025	125900	153648400	40600	40600	40600	40600	0
470	20231025	125800	153648400	40600	40600	40600	40600	73
471	20231025	125700	150684600	40650	40650	40650	40650	0
472	20231025	125600	150684600	40650	40600	40650	40600	98
473	20231025	125500	146705750	40650	40650	40650	40600	262
474	20231025	125400	136055900	40700	40700	40700	40700	0
475	20231025	125300	136055900	40700	40700	40700	40700	1
476	20231025	125200	136015200	40650	40700	40700	40650	263
477	20231025	125100	125311600	40700	40750	40750	40700	24
478	20231025	125000	124333700	40800	40800	40800	40800	12
479	20231025	124900	123844100	40700	40750	40750	40700	43
480	20231025	124800	122091950	40750	40750	40750	40750	0
481	20231025	124700	122091950	40750	40750	40750	40750	0
482	20231025	124600	122091950	40750	40750	40750	40750	19
483	20231025	124500	121317700	40700	40750	40750	40700	77
484	20231025	124400	118180100	40800	40800	40800	40800	1
485	20231025	124300	118139300	40750	40750	40750	40750	0
486	20231025	124200	118139300	40750	40750	40750	40750	15
487	20231025	124100	117528050	40800	40800	40800	40800	0
488	20231025	124000	117528050	40800	40800	40800	40800	2
489	20231025	123900	117446450	40750	40750	40750	40750	0
490	20231025	123800	117446450	40750	40800	40800	40750	41
491	20231025	123700	115773750	40750	40750	40750	40750	0
492	20231025	123600	115773750	40750	40750	40750	40750	10
493	20231025	123500	115366250	40750	40750	40750	40750	9
494	20231025	123400	114999500	40750	40750	40750	40750	1
495	20231025	123300	114958750	40750	40750	40750	40750	3
496	20231025	123200	114836500	40750	40750	40750	40750	11
497	20231025	123100	114388250	40750	40750	40750	40750	0
498	20231025	123000	114388250	40750	40750	40750	40700	49
499	20231025	122900	112391600	40750	40750	40750	40750	1
500	20231025	122800	112350850	40750	40750	40750	40750	11
501	20231025	122700	111902600	40750	40750	40750	40750	1
502	20231025	122600	111861850	40750	40750	40750	40750	1
503	20231025	122500	111821100	40750	40750	40750	40750	1
504	20231025	122400	111780350	40750	40750	40750	40750	1
505	20231025	122300	111739600	40750	40750	40750	40750	0
506	20231025	122200	111739600	40750	40800	40800	40750	190
507	20231025	122100	103987850	40800	40800	40800	40800	1
508	20231025	122000	103947050	40850	40850	40850	40850	0
509	20231025	121900	103947050	40850	40800	40850	40800	3
510	20231025	121800	103824550	40800	40800	40800	40800	0
511	20231025	121700	103824550	40800	40800	40800	40800	52
512	20231025	121600	101702950	40800	40800	40800	40800	1
513	20231025	121500	101662150	40800	40800	40800	40800	1
514	20231025	121400	101621350	40800	40800	40800	40800	6
515	20231025	121300	101376550	40850	40900	40900	40850	141
516	20231025	121200	95616150	40900	40900	40900	40900	0
517	20231025	121100	95616150	40900	40900	40900	40900	1
518	20231025	121000	95575250	40900	40900	40900	40900	0
519	20231025	120900	95575250	40900	40900	40900	40900	0
520	20231025	120800	95575250	40900	40900	40900	40900	0
521	20231025	120700	95575250	40900	40900	40900	40900	0
522	20231025	120600	95575250	40900	40900	40900	40900	0
523	20231025	120500	95575250	40900	40900	40900	40900	0
524	20231025	120400	95575250	40900	40900	40900	40900	0
525	20231025	120300	95575250	40900	40900	40900	40900	2
526	20231025	120200	95493450	40850	40850	40850	40850	0
527	20231025	120100	95493450	40850	40850	40850	40850	0
528	20231025	120000	95493450	40850	40850	40850	40850	0
529	20231025	115900	95493450	40850	40850	40850	40850	0
530	20231025	115800	95493450	40850	40850	40850	40850	0
531	20231025	115700	95493450	40850	40850	40850	40850	0
532	20231025	115600	95493450	40850	40850	40850	40850	0
533	20231025	115500	95493450	40850	40850	40850	40850	1
534	20231025	115400	95452600	40900	40900	40900	40900	2
535	20231025	115300	95370800	40900	40900	40900	40900	1
536	20231025	115200	95329900	40850	40850	40850	40850	0
537	20231025	115100	95329900	40850	40850	40850	40850	0
538	20231025	115000	95329900	40850	40850	40850	40850	1
539	20231025	114900	95289050	40900	40900	40900	40900	0
540	20231025	114800	95289050	40900	40850	40900	40850	106
541	20231025	114700	90958450	40900	40900	40900	40850	69
542	20231025	114600	88136800	40900	40900	40900	40900	0
543	20231025	114500	88136800	40900	40900	40900	40900	0
544	20231025	114400	88136800	40900	40900	40900	40900	0
545	20231025	114300	88136800	40900	40900	40900	40900	0
546	20231025	114200	88136800	40900	40900	40900	40900	0
547	20231025	114100	88136800	40900	40900	40900	40900	0
548	20231025	114000	88136800	40900	40900	40900	40900	0
549	20231025	113900	88136800	40900	40900	40900	40900	0
550	20231025	113800	88136800	40900	40900	40900	40900	0
551	20231025	113700	88136800	40900	40900	40900	40900	1
552	20231025	113600	88095900	40900	40900	40900	40900	1
553	20231025	113500	88055000	40900	40900	40900	40900	0
554	20231025	113400	88055000	40900	40900	40900	40900	1
555	20231025	113300	88014100	40900	40900	40900	40900	0
556	20231025	113200	88014100	40900	40900	40900	40900	0
557	20231025	113100	88014100	40900	40900	40900	40900	0
558	20231025	113000	88014100	40900	40900	40900	40900	14
559	20231025	112900	87441500	41000	40950	41000	40950	10
560	20231025	112800	87031700	40950	40950	40950	40950	1
561	20231025	112700	86990750	40900	40900	40900	40900	1
562	20231025	112600	86949850	40900	40900	40900	40900	3
563	20231025	112500	86827150	40850	40850	40850	40850	0
564	20231025	112400	86827150	40850	40850	40850	40850	0
565	20231025	112300	86827150	40850	40850	40850	40850	0
566	20231025	112200	86827150	40850	40850	40850	40850	0
567	20231025	112100	86827150	40850	40850	40850	40850	0
568	20231025	112000	86827150	40850	40850	40850	40850	0
569	20231025	111900	86827150	40850	40850	40850	40850	0
570	20231025	111800	86827150	40850	40850	40900	40850	21
571	20231025	111700	85969100	40850	40800	40850	40800	144
572	20231025	111600	80093650	40750	41000	41000	40750	281
573	20231025	111500	68604250	41000	41000	41000	41000	0
574	20231025	111400	68604250	41000	41000	41000	41000	2
575	20231025	111300	68522250	41000	41000	41000	41000	0
576	20231025	111200	68522250	41000	41000	41000	41000	2
577	20231025	111100	68440250	41000	41000	41000	41000	0
578	20231025	111000	68440250	41000	41000	41000	41000	2
579	20231025	110900	68358250	41000	41000	41000	41000	2
580	20231025	110800	68276250	40950	40950	40950	40950	0
581	20231025	110700	68276250	40950	40950	40950	40950	14
582	20231025	110600	67702950	40950	40950	40950	40950	10
583	20231025	110500	67293450	40950	40950	40950	40950	0
584	20231025	110400	67293450	40950	40950	40950	40950	0
585	20231025	110300	67293450	40950	40950	40950	40950	0
586	20231025	110200	67293450	40950	40950	40950	40950	0
587	20231025	110100	67293450	40950	40950	40950	40950	0
588	20231025	110000	67293450	40950	40950	40950	40950	0
589	20231025	105900	67293450	40950	40950	40950	40950	0
590	20231025	105800	67293450	40950	41000	41000	40950	108
591	20231025	105700	62865550	40950	40950	40950	40950	0
592	20231025	105600	62865550	40950	40950	40950	40950	0
593	20231025	105500	62865550	40950	41000	41000	40950	48
594	20231025	105400	60899450	41000	41000	41000	41000	1
595	20231025	105300	60858450	40900	41000	41000	40900	22
596	20231025	105200	59956650	40900	40900	40900	40900	0
597	20231025	105100	59956650	40900	40900	40900	40900	0
598	20231025	105000	59956650	40900	40950	40950	40900	67
599	20231025	104900	57213150	40900	40900	40900	40900	0
600	20231025	104800	57213150	40900	40900	40900	40900	0
601	20231025	104700	57213150	40900	40900	40900	40900	1
602	20231025	104600	57172250	40900	40900	40900	40900	0
603	20231025	104500	57172250	40900	40900	40900	40900	0
604	20231025	104400	57172250	40900	40900	40900	40900	0
605	20231025	104300	57172250	40900	40900	40900	40900	0
606	20231025	104200	57172250	40900	40900	40900	40900	0
607	20231025	104100	57172250	40900	40900	40900	40900	0
608	20231025	104000	57172250	40900	40900	40900	40900	0
609	20231025	103900	57172250	40900	40900	40900	40900	0
610	20231025	103800	57172250	40900	40900	40900	40900	0
611	20231025	103700	57172250	40900	40900	40900	40900	31
612	20231025	103600	55904350	40900	40900	40900	40900	1
613	20231025	103500	55863450	40900	40900	40900	40900	0
614	20231025	103400	55863450	40900	40900	40900	40900	0
615	20231025	103300	55863450	40900	40900	40900	40900	0
616	20231025	103200	55863450	40900	40900	40900	40900	0
617	20231025	103100	55863450	40900	40850	40900	40850	11
618	20231025	103000	55414050	40900	40900	40900	40900	0
619	20231025	102900	55414050	40900	40900	40900	40900	0
620	20231025	102800	55414050	40900	40900	40900	40900	1
621	20231025	102700	55373150	40850	40900	40900	40850	34
622	20231025	102600	53982750	40900	40900	40900	40900	0
623	20231025	102500	53982750	40900	40900	40900	40900	1
624	20231025	102400	53941850	40950	40950	40950	40950	0
625	20231025	102300	53941850	40950	40950	40950	40950	0
626	20231025	102200	53941850	40950	40950	40950	40950	0
627	20231025	102100	53941850	40950	40950	40950	40950	0
628	20231025	102000	53941850	40950	40950	40950	40950	0
629	20231025	101900	53941850	40950	40950	40950	40950	5
630	20231025	101800	53737100	40900	40900	40900	40900	0
631	20231025	101700	53737100	40900	40900	40900	40900	1
632	20231025	101600	53696200	40850	40850	40850	40850	15
633	20231025	101500	53083450	40800	40800	40800	40800	0
634	20231025	101400	53083450	40800	40800	40800	40800	0
635	20231025	101300	53083450	40800	40800	40800	40800	0
636	20231025	101200	53083450	40800	40800	40800	40800	5
637	20231025	101100	52879450	40750	40750	40750	40750	0
638	20231025	101000	52879450	40750	40800	40800	40750	48
639	20231025	100900	50921200	40750	40850	40850	40750	72
640	20231025	100800	47983200	40850	40900	40900	40850	23
641	20231025	100700	47043600	40950	40950	40950	40950	1
642	20231025	100600	47002650	40950	40950	40950	40950	1
643	20231025	100500	46961700	40950	40900	40950	40850	33
644	20231025	100400	45611750	40900	40850	40900	40850	3
645	20231025	100300	45489100	40850	40900	40900	40850	5
646	20231025	100200	45284700	40900	40900	40900	40900	0
647	20231025	100100	45284700	40900	40900	40900	40900	0
648	20231025	100000	45284700	40900	40900	40900	40900	1
649	20231025	095900	45243800	40850	40850	40850	40850	0
650	20231025	095800	45243800	40850	40850	40850	40850	0
651	20231025	095700	45243800	40850	40850	40850	40850	0
652	20231025	095600	45243800	40850	40850	40850	40850	0
653	20231025	095500	45243800	40850	40850	40850	40850	0
654	20231025	095400	45243800	40850	40850	40850	40850	9
655	20231025	095300	44876150	40800	40850	40850	40800	16
656	20231025	095200	44222900	40800	40800	40800	40800	1
657	20231025	095100	44182100	40800	40800	40800	40800	0
658	20231025	095000	44182100	40800	40800	40800	40800	0
659	20231025	094900	44182100	40800	40800	40800	40800	0
660	20231025	094800	44182100	40800	40800	40800	40800	10
661	20231025	094700	43774100	40800	40800	40800	40800	1
662	20231025	094600	43733300	40800	40800	40800	40800	0
663	20231025	094500	43733300	40800	40850	40850	40800	12
664	20231025	094400	43243250	40850	40850	40850	40850	0
665	20231025	094300	43243250	40850	40850	40900	40850	6
666	20231025	094200	42998100	40900	40900	40900	40900	0
667	20231025	094100	42998100	40900	40900	40900	40900	0
668	20231025	094000	42998100	40900	40900	40900	40900	25
669	20231025	093900	41975600	40900	40900	40900	40900	36
670	20231025	093800	40503200	40900	40900	40900	40900	0
671	20231025	093700	40503200	40900	40900	40900	40900	4
672	20231025	093600	40339600	40900	40900	40900	40900	68
673	20231025	093500	37558400	40900	40900	40900	40900	1
674	20231025	093400	37517500	40850	40900	40900	40850	70
675	20231025	093300	34655850	40950	40950	40950	40950	2
676	20231025	093200	34573950	40950	40950	40950	40950	1
677	20231025	093100	34533000	40950	40950	40950	40950	1
678	20231025	093000	34492050	40950	40900	40950	40900	2
679	20231025	092900	34410200	40900	40900	40900	40900	25
680	20231025	092800	33387700	41000	41000	41000	41000	3
681	20231025	092700	33264700	41000	41000	41000	41000	60
682	20231025	092600	30804700	40900	40900	40900	40900	0
683	20231025	092500	30804700	40900	40900	40900	40900	1
684	20231025	092400	30763800	40900	40900	40900	40900	0
685	20231025	092300	30763800	40900	40900	40900	40900	69
686	20231025	092200	27941700	40900	40900	40900	40900	3
687	20231025	092100	27819000	40900	40900	40900	40900	2
688	20231025	092000	27737200	40900	40900	40900	40900	4
689	20231025	091900	27573600	40900	40900	40900	40900	6
690	20231025	091800	27328200	40900	40800	40900	40750	357
691	20231025	091700	12779350	40800	40800	40800	40800	0
692	20231025	091600	12779350	40800	40800	40800	40800	52
693	20231025	091500	10657750	40800	40900	40900	40800	8
694	20231025	091400	10331250	40900	40950	40950	40900	43
695	20231025	091300	8572100	41000	41000	41000	41000	61
696	20231025	091200	6071100	41100	41100	41100	41100	2
697	20231025	091100	5988900	41100	41100	41100	41100	1
698	20231025	091000	5947800	41100	41100	41100	41100	13
699	20231025	090900	5413500	41100	41050	41100	41050	67
700	20231025	090800	2662450	41000	41000	41000	41000	16
701	20231025	090700	2006450	41000	41000	41000	41000	1
702	20231025	090600	1965450	40950	40950	40950	40950	0
703	20231025	090500	1965450	40950	40950	40950	40950	3
704	20231025	090400	1842600	41000	41000	41000	41000	0
705	20231025	090300	1842600	41000	41000	41000	41000	2
706	20231025	090200	1760600	40900	40900	40900	40900	0
707	20231025	090100	1760600	40900	40900	40900	40900	24
708	20231025	090000	779000	41000	41000	41000	41000	19