KissMeData/057050/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193600	234838800	41350	41350	41350	41350	1142
3	20231030	193500	234838800	41350	41350	41350	41350	0
4	20231030	193400	234838800	41350	41350	41350	41350	0
5	20231030	193300	234838800	41350	41350	41350	41350	0
6	20231030	193200	234838800	41350	41350	41350	41350	0
7	20231030	193100	234838800	41350	41350	41350	41350	0
8	20231030	193000	234838800	41350	41350	41350	41350	0
9	20231030	192900	234838800	41350	41350	41350	41350	0
10	20231030	192800	234838800	41350	41350	41350	41350	0
11	20231030	192700	234838800	41350	41350	41350	41350	0
12	20231030	192600	234838800	41350	41350	41350	41350	0
13	20231030	192500	234838800	41350	41350	41350	41350	0
14	20231030	192400	234838800	41350	41350	41350	41350	0
15	20231030	192300	234838800	41350	41350	41350	41350	0
16	20231030	192200	234838800	41350	41350	41350	41350	0
17	20231030	192100	234838800	41350	41350	41350	41350	0
18	20231030	192000	234838800	41350	41350	41350	41350	0
19	20231030	191900	234838800	41350	41350	41350	41350	0
20	20231030	191800	234838800	41350	41350	41350	41350	0
21	20231030	191700	234838800	41350	41350	41350	41350	0
22	20231030	191600	234838800	41350	41350	41350	41350	0
23	20231030	191500	234838800	41350	41350	41350	41350	0
24	20231030	191400	234838800	41350	41350	41350	41350	0
25	20231030	191300	234838800	41350	41350	41350	41350	0
26	20231030	191200	234838800	41350	41350	41350	41350	0
27	20231030	191100	234838800	41350	41350	41350	41350	0
28	20231030	191000	234838800	41350	41350	41350	41350	0
29	20231030	190900	234838800	41350	41350	41350	41350	0
30	20231030	190800	234838800	41350	41350	41350	41350	0
31	20231030	190700	234838800	41350	41350	41350	41350	0
32	20231030	190600	234838800	41350	41350	41350	41350	1142
33	20231030	190500	234838800	41350	41350	41350	41350	0
34	20231030	190400	234838800	41350	41350	41350	41350	0
35	20231030	190300	234838800	41350	41350	41350	41350	0
36	20231030	190200	234838800	41350	41350	41350	41350	0
37	20231030	190100	234838800	41350	41350	41350	41350	0
38	20231030	190000	234838800	41350	41350	41350	41350	0
39	20231030	185900	234838800	41350	41350	41350	41350	0
40	20231030	185800	234838800	41350	41350	41350	41350	0
41	20231030	185700	234838800	41350	41350	41350	41350	0
42	20231030	185600	234838800	41350	41350	41350	41350	0
43	20231030	185500	234838800	41350	41350	41350	41350	0
44	20231030	185400	234838800	41350	41350	41350	41350	0
45	20231030	185300	234838800	41350	41350	41350	41350	0
46	20231030	185200	234838800	41350	41350	41350	41350	0
47	20231030	185100	234838800	41350	41350	41350	41350	0
48	20231030	185000	234838800	41350	41350	41350	41350	0
49	20231030	184900	234838800	41350	41350	41350	41350	0
50	20231030	184800	234838800	41350	41350	41350	41350	0
51	20231030	184700	234838800	41350	41350	41350	41350	0
52	20231030	184600	234838800	41350	41350	41350	41350	0
53	20231030	184500	234838800	41350	41350	41350	41350	0
54	20231030	184400	234838800	41350	41350	41350	41350	0
55	20231030	184300	234838800	41350	41350	41350	41350	0
56	20231030	184200	234838800	41350	41350	41350	41350	0
57	20231030	184100	234838800	41350	41350	41350	41350	0
58	20231030	184000	234838800	41350	41350	41350	41350	0
59	20231030	183900	234838800	41350	41350	41350	41350	0
60	20231030	183800	234838800	41350	41350	41350	41350	0
61	20231030	183700	234838800	41350	41350	41350	41350	0
62	20231030	183600	234838800	41350	41350	41350	41350	1142
63	20231030	183500	234838800	41350	41350	41350	41350	0
64	20231030	183400	234838800	41350	41350	41350	41350	0
65	20231030	183300	234838800	41350	41350	41350	41350	0
66	20231030	183200	234838800	41350	41350	41350	41350	0
67	20231030	183100	234838800	41350	41350	41350	41350	0
68	20231030	183000	234838800	41350	41350	41350	41350	0
69	20231030	182900	234838800	41350	41350	41350	41350	0
70	20231030	182800	234838800	41350	41350	41350	41350	0
71	20231030	182700	234838800	41350	41350	41350	41350	0
72	20231030	182600	234838800	41350	41350	41350	41350	0
73	20231030	182500	234838800	41350	41350	41350	41350	0
74	20231030	182400	234838800	41350	41350	41350	41350	0
75	20231030	182300	234838800	41350	41350	41350	41350	0
76	20231030	182200	234838800	41350	41350	41350	41350	0
77	20231030	182100	234838800	41350	41350	41350	41350	0
78	20231030	182000	234838800	41350	41350	41350	41350	0
79	20231030	181900	234838800	41350	41350	41350	41350	0
80	20231030	181800	234838800	41350	41350	41350	41350	0
81	20231030	181700	234838800	41350	41350	41350	41350	0
82	20231030	181600	234838800	41350	41350	41350	41350	0
83	20231030	181500	234838800	41350	41350	41350	41350	0
84	20231030	181400	234838800	41350	41350	41350	41350	0
85	20231030	181300	234838800	41350	41350	41350	41350	0
86	20231030	181200	234838800	41350	41350	41350	41350	0
87	20231030	181100	234838800	41350	41350	41350	41350	0
88	20231030	181000	234838800	41350	41350	41350	41350	0
89	20231030	180900	234838800	41350	41350	41350	41350	0
90	20231030	180800	234838800	41350	41350	41350	41350	0
91	20231030	180700	234838800	41350	41350	41350	41350	0
92	20231030	180600	234838800	41350	41350	41350	41350	1142
93	20231030	180500	234838800	41350	41350	41350	41350	0
94	20231030	180400	234838800	41350	41350	41350	41350	0
95	20231030	180300	234838800	41350	41350	41350	41350	0
96	20231030	180200	234838800	41350	41350	41350	41350	0
97	20231030	180100	234838800	41350	41350	41350	41350	0
98	20231030	180000	234838800	41350	41350	41350	41350	0
99	20231030	175900	234838800	41350	41350	41350	41350	0
100	20231030	175800	234838800	41350	41350	41350	41350	0
101	20231030	175700	234838800	41350	41350	41350	41350	0
102	20231030	175600	234838800	41350	41350	41350	41350	0
103	20231030	175500	234838800	41350	41350	41350	41350	0
104	20231030	175400	234838800	41350	41350	41350	41350	0
105	20231030	175300	234838800	41350	41350	41350	41350	0
106	20231030	175200	234838800	41350	41350	41350	41350	0
107	20231030	175100	234838800	41350	41350	41350	41350	0
108	20231030	175000	234838800	41350	41350	41350	41350	0
109	20231030	174900	234838800	41350	41350	41350	41350	0
110	20231030	174800	234838800	41350	41350	41350	41350	0
111	20231030	174700	234838800	41350	41350	41350	41350	0
112	20231030	174600	234838800	41350	41350	41350	41350	0
113	20231030	174500	234838800	41350	41350	41350	41350	0
114	20231030	174400	234838800	41350	41350	41350	41350	0
115	20231030	174300	234838800	41350	41350	41350	41350	0
116	20231030	174200	234838800	41350	41350	41350	41350	0
117	20231030	174100	234838800	41350	41350	41350	41350	0
118	20231030	174000	234838800	41350	41350	41350	41350	0
119	20231030	173900	234838800	41350	41350	41350	41350	0
120	20231030	173800	234838800	41350	41350	41350	41350	0
121	20231030	173700	234838800	41350	41350	41350	41350	0
122	20231030	173600	234838800	41350	41350	41350	41350	1142
123	20231030	173500	234838800	41350	41350	41350	41350	0
124	20231030	173400	234838800	41350	41350	41350	41350	0
125	20231030	173300	234838800	41350	41350	41350	41350	0
126	20231030	173200	234838800	41350	41350	41350	41350	0
127	20231030	173100	234838800	41350	41350	41350	41350	0
128	20231030	173000	234838800	41350	41350	41350	41350	0
129	20231030	172900	234838800	41350	41350	41350	41350	0
130	20231030	172800	234838800	41350	41350	41350	41350	0
131	20231030	172700	234838800	41350	41350	41350	41350	0
132	20231030	172600	234838800	41350	41350	41350	41350	0
133	20231030	172500	234838800	41350	41350	41350	41350	0
134	20231030	172400	234838800	41350	41350	41350	41350	0
135	20231030	172300	234838800	41350	41350	41350	41350	0
136	20231030	172200	234838800	41350	41350	41350	41350	0
137	20231030	172100	234838800	41350	41350	41350	41350	0
138	20231030	172000	234838800	41350	41350	41350	41350	0
139	20231030	171900	234838800	41350	41350	41350	41350	0
140	20231030	171800	234838800	41350	41350	41350	41350	0
141	20231030	171700	234838800	41350	41350	41350	41350	0
142	20231030	171600	234838800	41350	41350	41350	41350	0
143	20231030	171500	234838800	41350	41350	41350	41350	0
144	20231030	171400	234838800	41350	41350	41350	41350	0
145	20231030	171300	234838800	41350	41350	41350	41350	0
146	20231030	171200	234838800	41350	41350	41350	41350	0
147	20231030	171100	234838800	41350	41350	41350	41350	0
148	20231030	171000	234838800	41350	41350	41350	41350	0
149	20231030	170900	234838800	41350	41350	41350	41350	0
150	20231030	170800	234838800	41350	41350	41350	41350	0
151	20231030	170700	234838800	41350	41350	41350	41350	0
152	20231030	170600	234838800	41350	41350	41350	41350	1142
153	20231030	170500	234838800	41350	41350	41350	41350	0
154	20231030	170400	234838800	41350	41350	41350	41350	0
155	20231030	170300	234838800	41350	41350	41350	41350	0
156	20231030	170200	234838800	41350	41350	41350	41350	0
157	20231030	170100	234838800	41350	41350	41350	41350	0
158	20231030	170000	234838800	41350	41350	41350	41350	0
159	20231030	165900	234838800	41350	41350	41350	41350	0
160	20231030	165800	234838800	41350	41350	41350	41350	0
161	20231030	165700	234838800	41350	41350	41350	41350	0
162	20231030	165600	234838800	41350	41350	41350	41350	0
163	20231030	165500	234838800	41350	41350	41350	41350	0
164	20231030	165400	234838800	41350	41350	41350	41350	0
165	20231030	165300	234838800	41350	41350	41350	41350	0
166	20231030	165200	234838800	41350	41350	41350	41350	0
167	20231030	165100	234838800	41350	41350	41350	41350	0
168	20231030	165000	234838800	41350	41350	41350	41350	0
169	20231030	164900	234838800	41350	41350	41350	41350	0
170	20231030	164800	234838800	41350	41350	41350	41350	0
171	20231030	164700	234838800	41350	41350	41350	41350	0
172	20231030	164600	234838800	41350	41350	41350	41350	0
173	20231030	164500	234838800	41350	41350	41350	41350	0
174	20231030	164400	234838800	41350	41350	41350	41350	0
175	20231030	164300	234838800	41350	41350	41350	41350	0
176	20231030	164200	234838800	41350	41350	41350	41350	0
177	20231030	164100	234838800	41350	41350	41350	41350	0
178	20231030	164000	234838800	41350	41350	41350	41350	0
179	20231030	163900	234838800	41350	41350	41350	41350	0
180	20231030	163800	234838800	41350	41350	41350	41350	0
181	20231030	163700	234838800	41350	41350	41350	41350	0
182	20231030	163600	234838800	41350	41350	41350	41350	1142
183	20231030	163500	234838800	41350	41350	41350	41350	0
184	20231030	163400	234838800	41350	41350	41350	41350	0
185	20231030	163300	234838800	41350	41350	41350	41350	0
186	20231030	163200	234838800	41350	41350	41350	41350	0
187	20231030	163100	234838800	41350	41350	41350	41350	0
188	20231030	163000	234838800	41350	41350	41350	41350	0
189	20231030	162900	234838800	41350	41350	41350	41350	0
190	20231030	162800	234838800	41350	41350	41350	41350	0
191	20231030	162700	234838800	41350	41350	41350	41350	0
192	20231030	162600	234838800	41350	41350	41350	41350	0
193	20231030	162500	234838800	41350	41350	41350	41350	0
194	20231030	162400	234838800	41350	41350	41350	41350	0
195	20231030	162300	234838800	41350	41350	41350	41350	0
196	20231030	162200	234838800	41350	41350	41350	41350	0
197	20231030	162100	234838800	41350	41350	41350	41350	0
198	20231030	162000	234838800	41350	41350	41350	41350	0
199	20231030	161900	234838800	41350	41350	41350	41350	0
200	20231030	161800	234838800	41350	41350	41350	41350	0
201	20231030	161700	234838800	41350	41350	41350	41350	0
202	20231030	161600	234838800	41350	41350	41350	41350	0
203	20231030	161500	234838800	41350	41350	41350	41350	0
204	20231030	161400	234838800	41350	41350	41350	41350	0
205	20231030	161300	234838800	41350	41350	41350	41350	0
206	20231030	161200	234838800	41350	41350	41350	41350	0
207	20231030	161100	234838800	41350	41350	41350	41350	0
208	20231030	161000	234838800	41350	41350	41350	41350	0
209	20231030	160900	234838800	41350	41350	41350	41350	0
210	20231030	160800	234838800	41350	41350	41350	41350	0
211	20231030	160700	234838800	41350	41350	41350	41350	0
212	20231030	160600	234838800	41350	41350	41350	41350	1142
213	20231030	160500	234838800	41350	41350	41350	41350	0
214	20231030	160400	234838800	41350	41350	41350	41350	0
215	20231030	160300	234838800	41350	41350	41350	41350	0
216	20231030	160200	234838800	41350	41350	41350	41350	0
217	20231030	160100	234838800	41350	41350	41350	41350	0
218	20231030	160000	234838800	41350	41350	41350	41350	0
219	20231030	155900	234838800	41350	41350	41350	41350	0
220	20231030	155800	234838800	41350	41350	41350	41350	0
221	20231030	155700	234838800	41350	41350	41350	41350	0
222	20231030	155600	234838800	41350	41350	41350	41350	0
223	20231030	155500	234838800	41350	41350	41350	41350	0
224	20231030	155400	234838800	41350	41350	41350	41350	0
225	20231030	155300	234838800	41350	41350	41350	41350	0
226	20231030	155200	234838800	41350	41350	41350	41350	0
227	20231030	155100	234838800	41350	41350	41350	41350	0
228	20231030	155000	234838800	41350	41350	41350	41350	0
229	20231030	154900	234838800	41350	41350	41350	41350	0
230	20231030	154800	234838800	41350	41350	41350	41350	0
231	20231030	154700	234838800	41350	41350	41350	41350	0
232	20231030	154600	234838800	41350	41350	41350	41350	0
233	20231030	154500	234838800	41350	41350	41350	41350	0
234	20231030	154400	234838800	41350	41350	41350	41350	0
235	20231030	154300	234838800	41350	41350	41350	41350	0
236	20231030	154200	234838800	41350	41350	41350	41350	0
237	20231030	154100	234838800	41350	41350	41350	41350	0
238	20231030	154000	234838800	41350	41350	41350	41350	0
239	20231030	153900	234838800	41350	41350	41350	41350	0
240	20231030	153800	234838800	41350	41350	41350	41350	0
241	20231030	153700	234838800	41350	41350	41350	41350	0
242	20231030	153600	234838800	41350	41350	41350	41350	1142
243	20231030	153500	234838800	41350	41350	41350	41350	0
244	20231030	153400	234838800	41350	41350	41350	41350	0
245	20231030	153300	234838800	41350	41350	41350	41350	0
246	20231030	153200	234838800	41350	41350	41350	41350	0
247	20231030	153100	234838800	41350	41350	41350	41350	0
248	20231030	153000	234838800	41350	41350	41350	41350	1142
249	20231030	152900	187617100	41400	41400	41400	41400	0
250	20231030	152800	187617100	41400	41400	41400	41400	0
251	20231030	152700	187617100	41400	41400	41400	41400	0
252	20231030	152600	187617100	41400	41400	41400	41400	0
253	20231030	152500	187617100	41400	41400	41400	41400	0
254	20231030	152400	187617100	41400	41400	41400	41400	0
255	20231030	152300	187617100	41400	41400	41400	41400	0
256	20231030	152200	187617100	41400	41400	41400	41400	0
257	20231030	152100	187617100	41400	41400	41400	41400	0
258	20231030	152000	187617100	41400	41400	41400	41400	0
259	20231030	151900	187617100	41400	41400	41400	41400	6
260	20231030	151800	187368700	41300	41400	41400	41300	233
261	20231030	151700	177739100	41400	41400	41400	41350	226
262	20231030	151600	168384050	41400	41450	41450	41400	2
263	20231030	151500	168301200	41450	41450	41450	41400	9
264	20231030	151400	167928400	41400	41400	41450	41400	65
265	20231030	151300	165236850	41400	41400	41400	41400	2
266	20231030	151200	165154050	41400	41400	41450	41400	239
267	20231030	151100	155255350	41400	41400	41400	41400	0
268	20231030	151000	155255350	41400	41400	41400	41400	1
269	20231030	150900	155213950	41350	41350	41350	41350	3
270	20231030	150800	155089900	41400	41400	41400	41400	1
271	20231030	150700	155048500	41400	41400	41400	41400	1
272	20231030	150600	155007100	41350	41350	41350	41350	1
273	20231030	150500	154965750	41400	41400	41400	41400	1
274	20231030	150400	154924350	41400	41400	41400	41400	1
275	20231030	150300	154882950	41400	41400	41400	41400	0
276	20231030	150200	154882950	41400	41400	41400	41400	2
277	20231030	150100	154800150	41400	41400	41400	41400	0
278	20231030	150000	154800150	41400	41400	41400	41400	1
279	20231030	145900	154758750	41350	41350	41350	41350	2
280	20231030	145800	154676050	41300	41300	41300	41300	5
281	20231030	145700	154469550	41400	41400	41400	41400	0
282	20231030	145600	154469550	41400	41400	41400	41400	0
283	20231030	145500	154469550	41400	41400	41400	41400	1
284	20231030	145400	154428150	41400	41400	41400	41400	1
285	20231030	145300	154386750	41400	41400	41400	41400	3
286	20231030	145200	154262550	41400	41350	41400	41350	2
287	20231030	145100	154179800	41350	41350	41350	41350	0
288	20231030	145000	154179800	41350	41350	41350	41350	28
289	20231030	144900	153022000	41350	41350	41350	41350	0
290	20231030	144800	153022000	41350	41350	41350	41350	5
291	20231030	144700	152815250	41400	41400	41400	41400	1
292	20231030	144600	152773850	41350	41350	41350	41350	4
293	20231030	144500	152608450	41400	41400	41400	41400	3
294	20231030	144400	152484250	41400	41400	41400	41400	0
295	20231030	144300	152484250	41400	41400	41400	41400	0
296	20231030	144200	152484250	41400	41350	41400	41350	13
297	20231030	144100	151946550	41400	41400	41400	41400	0
298	20231030	144000	151946550	41400	41400	41400	41400	2
299	20231030	143900	151863750	41400	41400	41400	41400	0
300	20231030	143800	151863750	41400	41400	41400	41400	2
301	20231030	143700	151780950	41400	41400	41400	41400	0
302	20231030	143600	151780950	41400	41400	41400	41400	2
303	20231030	143500	151698150	41400	41400	41400	41400	1
304	20231030	143400	151656750	41400	41400	41400	41400	6
305	20231030	143300	151408350	41400	41350	41400	41350	22
306	20231030	143200	150498100	41350	41350	41350	41350	0
307	20231030	143100	150498100	41350	41350	41350	41350	1
308	20231030	143000	150456750	41300	41350	41350	41300	13
309	20231030	142900	149919650	41300	41300	41300	41300	0
310	20231030	142800	149919650	41300	41300	41300	41300	0
311	20231030	142700	149919650	41300	41300	41300	41300	0
312	20231030	142600	149919650	41300	41350	41350	41300	53
313	20231030	142500	147728350	41400	41400	41400	41400	2
314	20231030	142400	147645550	41350	41350	41350	41350	0
315	20231030	142300	147645550	41350	41400	41400	41350	2
316	20231030	142200	147562800	41400	41400	41400	41400	0
317	20231030	142100	147562800	41400	41400	41400	41400	0
318	20231030	142000	147562800	41400	41400	41400	41400	3
319	20231030	141900	147438600	41400	41400	41400	41400	12
320	20231030	141800	146941800	41400	41400	41400	41400	0
321	20231030	141700	146941800	41400	41350	41400	41350	29
322	20231030	141600	145741300	41350	41350	41350	41350	1
323	20231030	141500	145699950	41400	41350	41400	41350	2
324	20231030	141400	145617200	41400	41400	41400	41400	0
325	20231030	141300	145617200	41400	41400	41400	41400	1
326	20231030	141200	145575800	41350	41350	41350	41350	15
327	20231030	141100	144955550	41400	41400	41400	41400	41
328	20231030	141000	143258150	41400	41400	41400	41400	2
329	20231030	140900	143175350	41400	41400	41400	41400	14
330	20231030	140800	142595750	41400	41400	41400	41400	2
331	20231030	140700	142512950	41350	41350	41350	41350	0
332	20231030	140600	142512950	41350	41350	41350	41350	0
333	20231030	140500	142512950	41350	41350	41350	41350	0
334	20231030	140400	142512950	41350	41300	41350	41300	22
335	20231030	140300	141603300	41350	41300	41350	41300	2
336	20231030	140200	141520650	41350	41300	41350	41300	2
337	20231030	140100	141438000	41350	41350	41350	41350	2
338	20231030	140000	141355300	41300	41300	41300	41300	4
339	20231030	135900	141190100	41300	41300	41300	41300	3
340	20231030	135800	141066200	41300	41350	41350	41300	3
341	20231030	135700	140942250	41350	41300	41350	41300	5
342	20231030	135600	140735700	41300	41300	41300	41300	5
343	20231030	135500	140529200	41350	41300	41350	41300	6
344	20231030	135400	140281200	41300	41300	41300	41300	3
345	20231030	135300	140157300	41300	41300	41350	41300	18
346	20231030	135200	139413300	41300	41300	41300	41300	3
347	20231030	135100	139289400	41350	41350	41350	41300	45
348	20231030	135000	137428800	41350	41400	41400	41350	12
349	20231030	134900	136932550	41350	41350	41350	41350	6
350	20231030	134800	136684450	41350	41350	41350	41350	3
351	20231030	134700	136560400	41350	41350	41350	41350	3
352	20231030	134600	136436350	41350	41350	41400	41350	5
353	20231030	134500	136229550	41400	41350	41400	41350	7
354	20231030	134400	135939900	41350	41350	41350	41350	2
355	20231030	134300	135857200	41350	41350	41350	41350	5
356	20231030	134200	135650450	41350	41350	41350	41350	2
357	20231030	134100	135567750	41350	41350	41350	41350	2
358	20231030	134000	135485050	41350	41350	41350	41350	3
359	20231030	133900	135361000	41350	41350	41350	41350	4
360	20231030	133800	135195600	41400	41350	41400	41350	4
361	20231030	133700	135030150	41350	41350	41350	41350	6
362	20231030	133600	134782050	41350	41350	41400	41350	6
363	20231030	133500	134533900	41350	41400	41400	41350	3
364	20231030	133400	134409800	41350	41350	41350	41350	2
365	20231030	133300	134327100	41350	41350	41350	41350	14
366	20231030	133200	133748200	41400	41400	41400	41400	56
367	20231030	133100	131429800	41400	41400	41400	41400	1
368	20231030	133000	131388400	41400	41400	41400	41400	1
369	20231030	132900	131347000	41400	41400	41400	41400	1
370	20231030	132800	131305600	41400	41400	41400	41400	4
371	20231030	132700	131140000	41400	41400	41400	41400	0
372	20231030	132600	131140000	41400	41400	41400	41400	0
373	20231030	132500	131140000	41400	41400	41400	41400	0
374	20231030	132400	131140000	41400	41450	41450	41400	10
375	20231030	132300	130725950	41450	41450	41450	41450	1
376	20231030	132200	130684500	41400	41400	41400	41400	0
377	20231030	132100	130684500	41400	41400	41400	41400	22
378	20231030	132000	129773700	41450	41450	41450	41450	6
379	20231030	131900	129525000	41450	41450	41450	41450	0
380	20231030	131800	129525000	41450	41450	41450	41450	0
381	20231030	131700	129525000	41450	41450	41450	41450	0
382	20231030	131600	129525000	41450	41450	41450	41450	1
383	20231030	131500	129483550	41450	41450	41450	41450	1
384	20231030	131400	129442100	41450	41450	41450	41450	1
385	20231030	131300	129400650	41450	41450	41450	41450	0
386	20231030	131200	129400650	41450	41450	41450	41450	4
387	20231030	131100	129234850	41450	41450	41450	41450	0
388	20231030	131000	129234850	41450	41450	41450	41450	2
389	20231030	130900	129151950	41450	41450	41450	41450	1
390	20231030	130800	129110500	41450	41450	41450	41450	1
391	20231030	130700	129069050	41400	41400	41400	41400	0
392	20231030	130600	129069050	41400	41400	41400	41400	0
393	20231030	130500	129069050	41400	41400	41400	41400	12
394	20231030	130400	128572250	41400	41400	41400	41400	0
395	20231030	130300	128572250	41400	41400	41400	41400	8
396	20231030	130200	128241050	41400	41400	41400	41400	0
397	20231030	130100	128241050	41400	41400	41400	41400	3
398	20231030	130000	128116850	41400	41400	41400	41400	0
399	20231030	125900	128116850	41400	41400	41400	41400	0
400	20231030	125800	128116850	41400	41400	41400	41400	0
401	20231030	125700	128116850	41400	41400	41400	41400	0
402	20231030	125600	128116850	41400	41400	41400	41400	0
403	20231030	125500	128116850	41400	41400	41400	41400	0
404	20231030	125400	128116850	41400	41400	41400	41400	1
405	20231030	125300	128075450	41400	41400	41400	41400	1
406	20231030	125200	128034050	41400	41400	41400	41400	1
407	20231030	125100	127992650	41400	41400	41400	41400	0
408	20231030	125000	127992650	41400	41400	41400	41400	0
409	20231030	124900	127992650	41400	41400	41400	41400	0
410	20231030	124800	127992650	41400	41400	41400	41400	0
411	20231030	124700	127992650	41400	41350	41400	41350	50
412	20231030	124600	125925100	41400	41400	41400	41400	1
413	20231030	124500	125883700	41400	41450	41450	41400	244
414	20231030	124400	115782050	41450	41450	41450	41450	0
415	20231030	124300	115782050	41450	41450	41450	41450	0
416	20231030	124200	115782050	41450	41450	41450	41450	0
417	20231030	124100	115782050	41450	41450	41450	41450	0
418	20231030	124000	115782050	41450	41300	41450	41300	202
419	20231030	123900	107433500	41300	41300	41300	41300	26
420	20231030	123800	106359700	41250	41250	41250	41250	0
421	20231030	123700	106359700	41250	41250	41250	41250	1
422	20231030	123600	106318450	41300	41300	41300	41300	0
423	20231030	123500	106318450	41300	41300	41300	41300	2
424	20231030	123400	106235850	41300	41300	41300	41300	2
425	20231030	123300	106153250	41300	41250	41300	41250	2
426	20231030	123200	106070700	41300	41300	41300	41300	2
427	20231030	123100	105988100	41250	41250	41250	41250	0
428	20231030	123000	105988100	41250	41250	41250	41250	0
429	20231030	122900	105988100	41250	41250	41250	41250	2
430	20231030	122800	105905600	41300	41300	41300	41300	1
431	20231030	122700	105864300	41300	41300	41300	41300	10
432	20231030	122600	105451300	41250	41250	41250	41250	0
433	20231030	122500	105451300	41250	41300	41300	41250	8
434	20231030	122400	105121200	41300	41300	41300	41300	0
435	20231030	122300	105121200	41300	41300	41300	41300	0
436	20231030	122200	105121200	41300	41300	41300	41300	0
437	20231030	122100	105121200	41300	41300	41300	41300	52
438	20231030	122000	102973600	41400	41400	41400	41400	1
439	20231030	121900	102932200	41400	41300	41400	41300	80
440	20231030	121800	99626000	41300	41300	41300	41300	1
441	20231030	121700	99584700	41300	41300	41300	41300	1
442	20231030	121600	99543400	41300	41300	41300	41300	0
443	20231030	121500	99543400	41300	41300	41300	41300	0
444	20231030	121400	99543400	41300	41300	41300	41300	1
445	20231030	121300	99502100	41300	41300	41300	41300	1
446	20231030	121200	99460800	41250	41250	41250	41250	81
447	20231030	121100	96119550	41250	41250	41250	41250	0
448	20231030	121000	96119550	41250	41250	41250	41250	1
449	20231030	120900	96078300	41200	41200	41200	41200	0
450	20231030	120800	96078300	41200	41200	41200	41200	0
451	20231030	120700	96078300	41200	41250	41250	41200	12
452	20231030	120600	95583400	41250	41250	41250	41250	1
453	20231030	120500	95542150	41250	41250	41250	41250	2
454	20231030	120400	95459650	41250	41250	41250	41250	0
455	20231030	120300	95459650	41250	41250	41250	41250	1
456	20231030	120200	95418400	41250	41250	41250	41250	1
457	20231030	120100	95377150	41200	41250	41250	41200	24
458	20231030	120000	94387300	41250	41300	41300	41250	91
459	20231030	115900	90633450	41300	41300	41300	41300	0
460	20231030	115800	90633450	41300	41300	41300	41300	0
461	20231030	115700	90633450	41300	41300	41300	41300	1
462	20231030	115600	90592150	41300	41300	41300	41300	0
463	20231030	115500	90592150	41300	41250	41300	41250	2
464	20231030	115400	90509600	41300	41300	41300	41300	1
465	20231030	115300	90468300	41300	41300	41300	41300	0
466	20231030	115200	90468300	41300	41300	41300	41300	161
467	20231030	115100	83819000	41350	41350	41350	41350	117
468	20231030	115000	78981050	41350	41350	41350	41350	1
469	20231030	114900	78939700	41400	41400	41400	41400	0
470	20231030	114800	78939700	41400	41400	41400	41400	1
471	20231030	114700	78898300	41400	41400	41400	41400	0
472	20231030	114600	78898300	41400	41400	41400	41400	0
473	20231030	114500	78898300	41400	41400	41400	41400	0
474	20231030	114400	78898300	41400	41400	41400	41400	0
475	20231030	114300	78898300	41400	41400	41400	41400	0
476	20231030	114200	78898300	41400	41450	41450	41400	35
477	20231030	114100	77449250	41400	41400	41400	41400	5
478	20231030	114000	77242250	41450	41450	41450	41450	1
479	20231030	113900	77200800	41400	41400	41400	41400	0
480	20231030	113800	77200800	41400	41400	41400	41400	0
481	20231030	113700	77200800	41400	41450	41450	41400	27
482	20231030	113600	76082900	41450	41450	41450	41450	1
483	20231030	113500	76041450	41400	41400	41400	41400	9
484	20231030	113400	75668850	41450	41450	41450	41450	0
485	20231030	113300	75668850	41450	41450	41450	41450	1
486	20231030	113200	75627400	41450	41450	41450	41450	0
487	20231030	113100	75627400	41450	41450	41450	41450	89
488	20231030	113000	71938350	41450	41450	41450	41450	0
489	20231030	112900	71938350	41450	41450	41450	41450	1
490	20231030	112800	71896900	41450	41450	41450	41450	0
491	20231030	112700	71896900	41450	41450	41450	41450	0
492	20231030	112600	71896900	41450	41450	41450	41450	0
493	20231030	112500	71896900	41450	41450	41450	41450	1
494	20231030	112400	71855450	41450	41450	41450	41450	0
495	20231030	112300	71855450	41450	41450	41450	41450	2
496	20231030	112200	71772550	41450	41450	41450	41450	0
497	20231030	112100	71772550	41450	41450	41450	41450	0
498	20231030	112000	71772550	41450	41450	41450	41450	6
499	20231030	111900	71523850	41450	41450	41450	41450	0
500	20231030	111800	71523850	41450	41450	41450	41450	1
501	20231030	111700	71482400	41450	41450	41450	41450	0
502	20231030	111600	71482400	41450	41450	41450	41450	0
503	20231030	111500	71482400	41450	41400	41450	41400	36
504	20231030	111400	69991800	41400	41400	41400	41400	1
505	20231030	111300	69950400	41350	41350	41350	41350	2
506	20231030	111200	69867700	41350	41350	41350	41350	1
507	20231030	111100	69826350	41450	41450	41450	41450	1
508	20231030	111000	69784900	41450	41450	41450	41450	1
509	20231030	110900	69743450	41450	41450	41450	41450	0
510	20231030	110800	69743450	41450	41450	41450	41450	15
511	20231030	110700	69121700	41450	41450	41450	41450	0
512	20231030	110600	69121700	41450	41450	41450	41450	15
513	20231030	110500	68499950	41450	41450	41450	41450	0
514	20231030	110400	68499950	41450	41450	41450	41450	0
515	20231030	110300	68499950	41450	41450	41450	41450	1
516	20231030	110200	68458500	41350	41350	41350	41350	3
517	20231030	110100	68334450	41400	41400	41400	41400	0
518	20231030	110000	68334450	41400	41400	41400	41400	1
519	20231030	105900	68293050	41400	41400	41400	41400	8
520	20231030	105800	67961850	41450	41450	41450	41450	0
521	20231030	105700	67961850	41450	41450	41450	41450	0
522	20231030	105600	67961850	41450	41400	41450	41400	29
523	20231030	105500	66761200	41450	41450	41450	41450	47
524	20231030	105400	64813050	41500	41450	41500	41450	3
525	20231030	105300	64688650	41450	41400	41450	41400	30
526	20231030	105200	63446600	41350	41350	41350	41350	0
527	20231030	105100	63446600	41350	41350	41350	41350	0
528	20231030	105000	63446600	41350	41350	41350	41350	8
529	20231030	104900	63115800	41350	41450	41450	41350	12
530	20231030	104800	62619450	41450	41450	41450	41450	0
531	20231030	104700	62619450	41450	41450	41450	41450	1
532	20231030	104600	62578000	41400	41400	41400	41400	0
533	20231030	104500	62578000	41400	41400	41400	41400	0
534	20231030	104400	62578000	41400	41400	41400	41400	3
535	20231030	104300	62453800	41400	41400	41400	41400	0
536	20231030	104200	62453800	41400	41400	41400	41400	0
537	20231030	104100	62453800	41400	41450	41450	41400	37
538	20231030	104000	60921900	41400	41400	41400	41400	0
539	20231030	103900	60921900	41400	41400	41400	41400	0
540	20231030	103800	60921900	41400	41400	41400	41400	0
541	20231030	103700	60921900	41400	41400	41400	41400	0
542	20231030	103600	60921900	41400	41400	41400	41400	0
543	20231030	103500	60921900	41400	41400	41400	41400	0
544	20231030	103400	60921900	41400	41400	41400	41400	18
545	20231030	103300	60176700	41400	41400	41400	41400	1
546	20231030	103200	60135300	41400	41400	41400	41400	1
547	20231030	103100	60093900	41350	41350	41350	41350	0
548	20231030	103000	60093900	41350	41350	41400	41350	22
549	20231030	102900	59183750	41300	41300	41300	41300	0
550	20231030	102800	59183750	41300	41300	41300	41300	0
551	20231030	102700	59183750	41300	41450	41450	41300	11
552	20231030	102600	58728550	41500	41500	41500	41500	1
553	20231030	102500	58687050	41500	41450	41500	41450	11
554	20231030	102400	58231050	41450	41450	41450	41450	0
555	20231030	102300	58231050	41450	41450	41450	41450	2
556	20231030	102200	58148150	41500	41500	41500	41500	0
557	20231030	102100	58148150	41500	41500	41500	41500	0
558	20231030	102000	58148150	41500	41500	41500	41500	4
559	20231030	101900	57982150	41500	41500	41500	41450	31
560	20231030	101800	56696500	41500	41500	41500	41500	0
561	20231030	101700	56696500	41500	41500	41500	41500	0
562	20231030	101600	56696500	41500	41500	41500	41500	0
563	20231030	101500	56696500	41500	41500	41500	41500	0
564	20231030	101400	56696500	41500	41500	41500	41500	0
565	20231030	101300	56696500	41500	41500	41500	41500	3
566	20231030	101200	56572000	41500	41500	41500	41500	1
567	20231030	101100	56530500	41450	41450	41450	41450	0
568	20231030	101000	56530500	41450	41450	41450	41450	0
569	20231030	100900	56530500	41450	41450	41450	41450	0
570	20231030	100800	56530500	41450	41450	41450	41450	0
571	20231030	100700	56530500	41450	41450	41450	41450	4
572	20231030	100600	56364700	41450	41400	41500	41350	29
573	20231030	100500	55163000	41350	41250	41350	41250	2
574	20231030	100400	55080400	41300	41300	41300	41300	0
575	20231030	100300	55080400	41300	41350	41350	41300	21
576	20231030	100200	54212150	41400	41400	41400	41400	65
577	20231030	100100	51521150	41400	41400	41400	41400	33
578	20231030	100000	50154950	41400	41400	41400	41400	6
579	20231030	095900	49906550	41450	41450	41450	41450	0
580	20231030	095800	49906550	41450	41450	41450	41450	0
581	20231030	095700	49906550	41450	41450	41450	41450	1
582	20231030	095600	49865100	41450	41450	41450	41450	43
583	20231030	095500	48082750	41450	41450	41450	41450	11
584	20231030	095400	47626800	41450	41450	41450	41450	0
585	20231030	095300	47626800	41450	41450	41450	41450	0
586	20231030	095200	47626800	41450	41400	41450	41400	26
587	20231030	095100	46549800	41400	41250	41400	41250	178
588	20231030	095000	39199750	41250	41200	41250	41200	75
589	20231030	094900	36109500	41200	41200	41200	41200	7
590	20231030	094800	35821100	41250	41250	41250	41250	16
591	20231030	094700	35161100	41200	41200	41200	41200	0
592	20231030	094600	35161100	41200	41200	41200	41200	0
593	20231030	094500	35161100	41200	41200	41200	41200	41
594	20231030	094400	33471900	41200	41200	41200	41200	0
595	20231030	094300	33471900	41200	41250	41250	41200	18
596	20231030	094200	32729900	41250	41250	41250	41250	10
597	20231030	094100	32317400	41300	41300	41300	41300	0
598	20231030	094000	32317400	41300	41300	41300	41300	0
599	20231030	093900	32317400	41300	41300	41300	41300	0
600	20231030	093800	32317400	41300	41300	41300	41300	0
601	20231030	093700	32317400	41300	41300	41300	41300	1
602	20231030	093600	32276100	41300	41300	41300	41300	22
603	20231030	093500	31367500	41250	41250	41250	41250	0
604	20231030	093400	31367500	41250	41200	41250	41150	75
605	20231030	093300	28276850	41150	41150	41150	41150	0
606	20231030	093200	28276850	41150	41150	41150	41150	0
607	20231030	093100	28276850	41150	41150	41150	41150	2
608	20231030	093000	28194550	41150	41200	41200	41150	9
609	20231030	092900	27824000	41200	41200	41200	41200	0
610	20231030	092800	27824000	41200	41200	41200	41200	0
611	20231030	092700	27824000	41200	41200	41200	41200	0
612	20231030	092600	27824000	41200	41250	41250	41200	65
613	20231030	092500	25143900	41300	41300	41300	41300	25
614	20231030	092400	24111400	41300	41300	41300	41300	0
615	20231030	092300	24111400	41300	41300	41300	41300	49
616	20231030	092200	22087700	41300	41300	41300	41300	0
617	20231030	092100	22087700	41300	41300	41300	41300	0
618	20231030	092000	22087700	41300	41300	41300	41300	56
619	20231030	091900	19774900	41300	41300	41300	41300	0
620	20231030	091800	19774900	41300	41300	41300	41300	2
621	20231030	091700	19692300	41250	41300	41350	41250	26
622	20231030	091600	18618550	41300	41350	41350	41300	26
623	20231030	091500	17543650	41350	41350	41350	41350	11
624	20231030	091400	17088800	41300	41300	41300	41300	0
625	20231030	091300	17088800	41300	41300	41300	41300	0
626	20231030	091200	17088800	41300	41300	41300	41300	17
627	20231030	091100	16386700	41300	41350	41350	41300	68
628	20231030	091000	13575950	41400	41350	41400	41350	105
629	20231030	090900	9233950	41300	41300	41300	41300	72
630	20231030	090800	6260350	41250	41300	41300	41250	2
631	20231030	090700	6177800	41250	41250	41250	41250	0
632	20231030	090600	6177800	41250	41250	41250	41250	24
633	20231030	090500	5187800	41200	41200	41200	41200	1
634	20231030	090400	5146600	41150	41200	41200	41150	53
635	20231030	090300	2963350	41200	41200	41200	41200	0
636	20231030	090200	2963350	41200	41200	41200	41200	36
637	20231030	090100	1480150	41100	41150	41150	41100	14
638	20231030	090000	904200	41150	41050	41150	41050	22