KissMeData/145990/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	202200	119590550	41500	41500	41500	41500	239
3	20231030	202100	119590550	41500	41500	41500	41500	0
4	20231030	202000	119590550	41500	41500	41500	41500	0
5	20231030	201900	119590550	41500	41500	41500	41500	0
6	20231030	201800	119590550	41500	41500	41500	41500	0
7	20231030	201700	119590550	41500	41500	41500	41500	0
8	20231030	201600	119590550	41500	41500	41500	41500	0
9	20231030	201500	119590550	41500	41500	41500	41500	0
10	20231030	201400	119590550	41500	41500	41500	41500	0
11	20231030	201300	119590550	41500	41500	41500	41500	0
12	20231030	201200	119590550	41500	41500	41500	41500	0
13	20231030	201100	119590550	41500	41500	41500	41500	0
14	20231030	201000	119590550	41500	41500	41500	41500	0
15	20231030	200900	119590550	41500	41500	41500	41500	0
16	20231030	200800	119590550	41500	41500	41500	41500	0
17	20231030	200700	119590550	41500	41500	41500	41500	0
18	20231030	200600	119590550	41500	41500	41500	41500	0
19	20231030	200500	119590550	41500	41500	41500	41500	0
20	20231030	200400	119590550	41500	41500	41500	41500	0
21	20231030	200300	119590550	41500	41500	41500	41500	0
22	20231030	200200	119590550	41500	41500	41500	41500	0
23	20231030	200100	119590550	41500	41500	41500	41500	0
24	20231030	200000	119590550	41500	41500	41500	41500	0
25	20231030	195900	119590550	41500	41500	41500	41500	0
26	20231030	195800	119590550	41500	41500	41500	41500	0
27	20231030	195700	119590550	41500	41500	41500	41500	0
28	20231030	195600	119590550	41500	41500	41500	41500	0
29	20231030	195500	119590550	41500	41500	41500	41500	0
30	20231030	195400	119590550	41500	41500	41500	41500	0
31	20231030	195300	119590550	41500	41500	41500	41500	0
32	20231030	195200	119590550	41500	41500	41500	41500	239
33	20231030	195100	119590550	41500	41500	41500	41500	0
34	20231030	195000	119590550	41500	41500	41500	41500	0
35	20231030	194900	119590550	41500	41500	41500	41500	0
36	20231030	194800	119590550	41500	41500	41500	41500	0
37	20231030	194700	119590550	41500	41500	41500	41500	0
38	20231030	194600	119590550	41500	41500	41500	41500	0
39	20231030	194500	119590550	41500	41500	41500	41500	0
40	20231030	194400	119590550	41500	41500	41500	41500	0
41	20231030	194300	119590550	41500	41500	41500	41500	0
42	20231030	194200	119590550	41500	41500	41500	41500	0
43	20231030	194100	119590550	41500	41500	41500	41500	0
44	20231030	194000	119590550	41500	41500	41500	41500	0
45	20231030	193900	119590550	41500	41500	41500	41500	0
46	20231030	193800	119590550	41500	41500	41500	41500	0
47	20231030	193700	119590550	41500	41500	41500	41500	0
48	20231030	193600	119590550	41500	41500	41500	41500	0
49	20231030	193500	119590550	41500	41500	41500	41500	0
50	20231030	193400	119590550	41500	41500	41500	41500	0
51	20231030	193300	119590550	41500	41500	41500	41500	0
52	20231030	193200	119590550	41500	41500	41500	41500	0
53	20231030	193100	119590550	41500	41500	41500	41500	0
54	20231030	193000	119590550	41500	41500	41500	41500	0
55	20231030	192900	119590550	41500	41500	41500	41500	0
56	20231030	192800	119590550	41500	41500	41500	41500	0
57	20231030	192700	119590550	41500	41500	41500	41500	0
58	20231030	192600	119590550	41500	41500	41500	41500	0
59	20231030	192500	119590550	41500	41500	41500	41500	0
60	20231030	192400	119590550	41500	41500	41500	41500	0
61	20231030	192300	119590550	41500	41500	41500	41500	0
62	20231030	192200	119590550	41500	41500	41500	41500	239
63	20231030	192100	119590550	41500	41500	41500	41500	0
64	20231030	192000	119590550	41500	41500	41500	41500	0
65	20231030	191900	119590550	41500	41500	41500	41500	0
66	20231030	191800	119590550	41500	41500	41500	41500	0
67	20231030	191700	119590550	41500	41500	41500	41500	0
68	20231030	191600	119590550	41500	41500	41500	41500	0
69	20231030	191500	119590550	41500	41500	41500	41500	0
70	20231030	191400	119590550	41500	41500	41500	41500	0
71	20231030	191300	119590550	41500	41500	41500	41500	0
72	20231030	191200	119590550	41500	41500	41500	41500	0
73	20231030	191100	119590550	41500	41500	41500	41500	0
74	20231030	191000	119590550	41500	41500	41500	41500	0
75	20231030	190900	119590550	41500	41500	41500	41500	0
76	20231030	190800	119590550	41500	41500	41500	41500	0
77	20231030	190700	119590550	41500	41500	41500	41500	0
78	20231030	190600	119590550	41500	41500	41500	41500	0
79	20231030	190500	119590550	41500	41500	41500	41500	0
80	20231030	190400	119590550	41500	41500	41500	41500	0
81	20231030	190300	119590550	41500	41500	41500	41500	0
82	20231030	190200	119590550	41500	41500	41500	41500	0
83	20231030	190100	119590550	41500	41500	41500	41500	0
84	20231030	190000	119590550	41500	41500	41500	41500	0
85	20231030	185900	119590550	41500	41500	41500	41500	0
86	20231030	185800	119590550	41500	41500	41500	41500	0
87	20231030	185700	119590550	41500	41500	41500	41500	0
88	20231030	185600	119590550	41500	41500	41500	41500	0
89	20231030	185500	119590550	41500	41500	41500	41500	0
90	20231030	185400	119590550	41500	41500	41500	41500	0
91	20231030	185300	119590550	41500	41500	41500	41500	0
92	20231030	185200	119590550	41500	41500	41500	41500	239
93	20231030	185100	119590550	41500	41500	41500	41500	0
94	20231030	185000	119590550	41500	41500	41500	41500	0
95	20231030	184900	119590550	41500	41500	41500	41500	0
96	20231030	184800	119590550	41500	41500	41500	41500	0
97	20231030	184700	119590550	41500	41500	41500	41500	0
98	20231030	184600	119590550	41500	41500	41500	41500	0
99	20231030	184500	119590550	41500	41500	41500	41500	0
100	20231030	184400	119590550	41500	41500	41500	41500	0
101	20231030	184300	119590550	41500	41500	41500	41500	0
102	20231030	184200	119590550	41500	41500	41500	41500	0
103	20231030	184100	119590550	41500	41500	41500	41500	0
104	20231030	184000	119590550	41500	41500	41500	41500	0
105	20231030	183900	119590550	41500	41500	41500	41500	0
106	20231030	183800	119590550	41500	41500	41500	41500	0
107	20231030	183700	119590550	41500	41500	41500	41500	0
108	20231030	183600	119590550	41500	41500	41500	41500	0
109	20231030	183500	119590550	41500	41500	41500	41500	0
110	20231030	183400	119590550	41500	41500	41500	41500	0
111	20231030	183300	119590550	41500	41500	41500	41500	0
112	20231030	183200	119590550	41500	41500	41500	41500	0
113	20231030	183100	119590550	41500	41500	41500	41500	0
114	20231030	183000	119590550	41500	41500	41500	41500	0
115	20231030	182900	119590550	41500	41500	41500	41500	0
116	20231030	182800	119590550	41500	41500	41500	41500	0
117	20231030	182700	119590550	41500	41500	41500	41500	0
118	20231030	182600	119590550	41500	41500	41500	41500	0
119	20231030	182500	119590550	41500	41500	41500	41500	0
120	20231030	182400	119590550	41500	41500	41500	41500	0
121	20231030	182300	119590550	41500	41500	41500	41500	0
122	20231030	182200	119590550	41500	41500	41500	41500	239
123	20231030	182100	119590550	41500	41500	41500	41500	0
124	20231030	182000	119590550	41500	41500	41500	41500	0
125	20231030	181900	119590550	41500	41500	41500	41500	0
126	20231030	181800	119590550	41500	41500	41500	41500	0
127	20231030	181700	119590550	41500	41500	41500	41500	0
128	20231030	181600	119590550	41500	41500	41500	41500	0
129	20231030	181500	119590550	41500	41500	41500	41500	0
130	20231030	181400	119590550	41500	41500	41500	41500	0
131	20231030	181300	119590550	41500	41500	41500	41500	0
132	20231030	181200	119590550	41500	41500	41500	41500	0
133	20231030	181100	119590550	41500	41500	41500	41500	0
134	20231030	181000	119590550	41500	41500	41500	41500	0
135	20231030	180900	119590550	41500	41500	41500	41500	0
136	20231030	180800	119590550	41500	41500	41500	41500	0
137	20231030	180700	119590550	41500	41500	41500	41500	0
138	20231030	180600	119590550	41500	41500	41500	41500	0
139	20231030	180500	119590550	41500	41500	41500	41500	0
140	20231030	180400	119590550	41500	41500	41500	41500	0
141	20231030	180300	119590550	41500	41500	41500	41500	0
142	20231030	180200	119590550	41500	41500	41500	41500	0
143	20231030	180100	119590550	41500	41500	41500	41500	0
144	20231030	180000	119590550	41500	41500	41500	41500	0
145	20231030	175900	119590550	41500	41500	41500	41500	0
146	20231030	175800	119590550	41500	41500	41500	41500	0
147	20231030	175700	119590550	41500	41500	41500	41500	0
148	20231030	175600	119590550	41500	41500	41500	41500	0
149	20231030	175500	119590550	41500	41500	41500	41500	0
150	20231030	175400	119590550	41500	41500	41500	41500	0
151	20231030	175300	119590550	41500	41500	41500	41500	0
152	20231030	175200	119590550	41500	41500	41500	41500	239
153	20231030	175100	119590550	41500	41500	41500	41500	0
154	20231030	175000	119590550	41500	41500	41500	41500	0
155	20231030	174900	119590550	41500	41500	41500	41500	0
156	20231030	174800	119590550	41500	41500	41500	41500	0
157	20231030	174700	119590550	41500	41500	41500	41500	0
158	20231030	174600	119590550	41500	41500	41500	41500	0
159	20231030	174500	119590550	41500	41500	41500	41500	0
160	20231030	174400	119590550	41500	41500	41500	41500	0
161	20231030	174300	119590550	41500	41500	41500	41500	0
162	20231030	174200	119590550	41500	41500	41500	41500	0
163	20231030	174100	119590550	41500	41500	41500	41500	0
164	20231030	174000	119590550	41500	41500	41500	41500	0
165	20231030	173900	119590550	41500	41500	41500	41500	0
166	20231030	173800	119590550	41500	41500	41500	41500	0
167	20231030	173700	119590550	41500	41500	41500	41500	0
168	20231030	173600	119590550	41500	41500	41500	41500	0
169	20231030	173500	119590550	41500	41500	41500	41500	0
170	20231030	173400	119590550	41500	41500	41500	41500	0
171	20231030	173300	119590550	41500	41500	41500	41500	0
172	20231030	173200	119590550	41500	41500	41500	41500	0
173	20231030	173100	119590550	41500	41500	41500	41500	0
174	20231030	173000	119590550	41500	41500	41500	41500	0
175	20231030	172900	119590550	41500	41500	41500	41500	0
176	20231030	172800	119590550	41500	41500	41500	41500	0
177	20231030	172700	119590550	41500	41500	41500	41500	0
178	20231030	172600	119590550	41500	41500	41500	41500	0
179	20231030	172500	119590550	41500	41500	41500	41500	0
180	20231030	172400	119590550	41500	41500	41500	41500	0
181	20231030	172300	119590550	41500	41500	41500	41500	0
182	20231030	172200	119590550	41500	41500	41500	41500	239
183	20231030	172100	119590550	41500	41500	41500	41500	0
184	20231030	172000	119590550	41500	41500	41500	41500	0
185	20231030	171900	119590550	41500	41500	41500	41500	0
186	20231030	171800	119590550	41500	41500	41500	41500	0
187	20231030	171700	119590550	41500	41500	41500	41500	0
188	20231030	171600	119590550	41500	41500	41500	41500	0
189	20231030	171500	119590550	41500	41500	41500	41500	0
190	20231030	171400	119590550	41500	41500	41500	41500	0
191	20231030	171300	119590550	41500	41500	41500	41500	0
192	20231030	171200	119590550	41500	41500	41500	41500	0
193	20231030	171100	119590550	41500	41500	41500	41500	0
194	20231030	171000	119590550	41500	41500	41500	41500	0
195	20231030	170900	119590550	41500	41500	41500	41500	0
196	20231030	170800	119590550	41500	41500	41500	41500	0
197	20231030	170700	119590550	41500	41500	41500	41500	0
198	20231030	170600	119590550	41500	41500	41500	41500	0
199	20231030	170500	119590550	41500	41500	41500	41500	0
200	20231030	170400	119590550	41500	41500	41500	41500	0
201	20231030	170300	119590550	41500	41500	41500	41500	0
202	20231030	170200	119590550	41500	41500	41500	41500	0
203	20231030	170100	119590550	41500	41500	41500	41500	0
204	20231030	170000	119590550	41500	41500	41500	41500	0
205	20231030	165900	119590550	41500	41500	41500	41500	0
206	20231030	165800	119590550	41500	41500	41500	41500	0
207	20231030	165700	119590550	41500	41500	41500	41500	0
208	20231030	165600	119590550	41500	41500	41500	41500	0
209	20231030	165500	119590550	41500	41500	41500	41500	0
210	20231030	165400	119590550	41500	41500	41500	41500	0
211	20231030	165300	119590550	41500	41500	41500	41500	0
212	20231030	165200	119590550	41500	41500	41500	41500	239
213	20231030	165100	119590550	41500	41500	41500	41500	0
214	20231030	165000	119590550	41500	41500	41500	41500	0
215	20231030	164900	119590550	41500	41500	41500	41500	0
216	20231030	164800	119590550	41500	41500	41500	41500	0
217	20231030	164700	119590550	41500	41500	41500	41500	0
218	20231030	164600	119590550	41500	41500	41500	41500	0
219	20231030	164500	119590550	41500	41500	41500	41500	0
220	20231030	164400	119590550	41500	41500	41500	41500	0
221	20231030	164300	119590550	41500	41500	41500	41500	0
222	20231030	164200	119590550	41500	41500	41500	41500	0
223	20231030	164100	119590550	41500	41500	41500	41500	0
224	20231030	164000	119590550	41500	41500	41500	41500	0
225	20231030	163900	119590550	41500	41500	41500	41500	0
226	20231030	163800	119590550	41500	41500	41500	41500	0
227	20231030	163700	119590550	41500	41500	41500	41500	0
228	20231030	163600	119590550	41500	41500	41500	41500	0
229	20231030	163500	119590550	41500	41500	41500	41500	0
230	20231030	163400	119590550	41500	41500	41500	41500	0
231	20231030	163300	119590550	41500	41500	41500	41500	0
232	20231030	163200	119590550	41500	41500	41500	41500	0
233	20231030	163100	119590550	41500	41500	41500	41500	0
234	20231030	163000	119590550	41500	41500	41500	41500	0
235	20231030	162900	119590550	41500	41500	41500	41500	0
236	20231030	162800	119590550	41500	41500	41500	41500	0
237	20231030	162700	119590550	41500	41500	41500	41500	0
238	20231030	162600	119590550	41500	41500	41500	41500	0
239	20231030	162500	119590550	41500	41500	41500	41500	0
240	20231030	162400	119590550	41500	41500	41500	41500	0
241	20231030	162300	119590550	41500	41500	41500	41500	0
242	20231030	162200	119590550	41500	41500	41500	41500	239
243	20231030	162100	119590550	41500	41500	41500	41500	0
244	20231030	162000	119590550	41500	41500	41500	41500	0
245	20231030	161900	119590550	41500	41500	41500	41500	0
246	20231030	161800	119590550	41500	41500	41500	41500	0
247	20231030	161700	119590550	41500	41500	41500	41500	0
248	20231030	161600	119590550	41500	41500	41500	41500	0
249	20231030	161500	119590550	41500	41500	41500	41500	0
250	20231030	161400	119590550	41500	41500	41500	41500	0
251	20231030	161300	119590550	41500	41500	41500	41500	0
252	20231030	161200	119590550	41500	41500	41500	41500	0
253	20231030	161100	119590550	41500	41500	41500	41500	0
254	20231030	161000	119590550	41500	41500	41500	41500	0
255	20231030	160900	119590550	41500	41500	41500	41500	0
256	20231030	160800	119590550	41500	41500	41500	41500	0
257	20231030	160700	119590550	41500	41500	41500	41500	0
258	20231030	160600	119590550	41500	41500	41500	41500	0
259	20231030	160500	119590550	41500	41500	41500	41500	0
260	20231030	160400	119590550	41500	41500	41500	41500	0
261	20231030	160300	119590550	41500	41500	41500	41500	0
262	20231030	160200	119590550	41500	41500	41500	41500	0
263	20231030	160100	119590550	41500	41500	41500	41500	0
264	20231030	160000	119590550	41500	41500	41500	41500	0
265	20231030	155900	119590550	41500	41500	41500	41500	0
266	20231030	155800	119590550	41500	41500	41500	41500	0
267	20231030	155700	119590550	41500	41500	41500	41500	0
268	20231030	155600	119590550	41500	41500	41500	41500	0
269	20231030	155500	119590550	41500	41500	41500	41500	0
270	20231030	155400	119590550	41500	41500	41500	41500	0
271	20231030	155300	119590550	41500	41500	41500	41500	0
272	20231030	155200	119590550	41500	41500	41500	41500	239
273	20231030	155100	119590550	41500	41500	41500	41500	0
274	20231030	155000	119590550	41500	41500	41500	41500	0
275	20231030	154900	119590550	41500	41500	41500	41500	0
276	20231030	154800	119590550	41500	41500	41500	41500	0
277	20231030	154700	119590550	41500	41500	41500	41500	0
278	20231030	154600	119590550	41500	41500	41500	41500	0
279	20231030	154500	119590550	41500	41500	41500	41500	0
280	20231030	154400	119590550	41500	41500	41500	41500	0
281	20231030	154300	119590550	41500	41500	41500	41500	0
282	20231030	154200	119590550	41500	41500	41500	41500	0
283	20231030	154100	119590550	41500	41500	41500	41500	0
284	20231030	154000	119590550	41500	41500	41500	41500	0
285	20231030	153900	119590550	41500	41500	41500	41500	0
286	20231030	153800	119590550	41500	41500	41500	41500	0
287	20231030	153700	119590550	41500	41500	41500	41500	0
288	20231030	153600	119590550	41500	41500	41500	41500	0
289	20231030	153500	119590550	41500	41500	41500	41500	0
290	20231030	153400	119590550	41500	41500	41500	41500	0
291	20231030	153300	119590550	41500	41500	41500	41500	0
292	20231030	153200	119590550	41500	41500	41500	41500	0
293	20231030	153100	119590550	41500	41500	41500	41500	0
294	20231030	153000	119590550	41500	41500	41500	41500	239
295	20231030	152900	109672050	41500	41500	41500	41500	0
296	20231030	152800	109672050	41500	41500	41500	41500	0
297	20231030	152700	109672050	41500	41500	41500	41500	0
298	20231030	152600	109672050	41500	41500	41500	41500	0
299	20231030	152500	109672050	41500	41500	41500	41500	0
300	20231030	152400	109672050	41500	41500	41500	41500	0
301	20231030	152300	109672050	41500	41500	41500	41500	0
302	20231030	152200	109672050	41500	41500	41500	41500	0
303	20231030	152100	109672050	41500	41500	41500	41500	0
304	20231030	152000	109672050	41500	41500	41500	41500	0
305	20231030	151900	109672050	41500	41450	41500	41350	176
306	20231030	151800	102382650	41450	41450	41450	41450	12
307	20231030	151700	101885250	41400	41450	41450	41400	7
308	20231030	151600	101595250	41450	41350	41450	41300	187
309	20231030	151500	93869500	41350	41350	41350	41350	0
310	20231030	151400	93869500	41350	41400	41400	41350	26
311	20231030	151300	92793900	41350	41350	41350	41350	50
312	20231030	151200	90726400	41350	41350	41350	41350	40
313	20231030	151100	89072400	41350	41350	41350	41350	11
314	20231030	151000	88617550	41400	41350	41400	41350	2
315	20231030	150900	88534800	41350	41350	41350	41350	7
316	20231030	150800	88245350	41350	41350	41350	41350	0
317	20231030	150700	88245350	41350	41350	41350	41350	0
318	20231030	150600	88245350	41350	41350	41350	41350	0
319	20231030	150500	88245350	41350	41450	41450	41350	11
320	20231030	150400	87790400	41400	41400	41400	41400	1
321	20231030	150300	87749000	41350	41350	41350	41350	0
322	20231030	150200	87749000	41350	41350	41350	41350	16
323	20231030	150100	87087400	41350	41350	41350	41350	1
324	20231030	150000	87046050	41350	41350	41350	41350	0
325	20231030	145900	87046050	41350	41400	41400	41350	11
326	20231030	145800	86591100	41450	41450	41450	41450	0
327	20231030	145700	86591100	41450	41450	41450	41450	1
328	20231030	145600	86549650	41350	41350	41350	41350	2
329	20231030	145500	86466950	41350	41350	41350	41350	40
330	20231030	145400	84812950	41400	41400	41400	41400	0
331	20231030	145300	84812950	41400	41400	41400	41400	3
332	20231030	145200	84688750	41450	41450	41450	41450	0
333	20231030	145100	84688750	41450	41450	41450	41450	1
334	20231030	145000	84647300	41350	41350	41350	41350	16
335	20231030	144900	83985700	41450	41450	41450	41450	0
336	20231030	144800	83985700	41450	41450	41450	41450	1
337	20231030	144700	83944250	41450	41450	41450	41450	0
338	20231030	144600	83944250	41450	41450	41450	41450	0
339	20231030	144500	83944250	41450	41450	41450	41450	0
340	20231030	144400	83944250	41450	41450	41450	41450	2
341	20231030	144300	83861350	41500	41500	41500	41500	0
342	20231030	144200	83861350	41500	41450	41500	41450	3
343	20231030	144100	83736900	41500	41500	41500	41500	16
344	20231030	144000	83072900	41500	41500	41500	41500	0
345	20231030	143900	83072900	41500	41500	41500	41500	0
346	20231030	143800	83072900	41500	41500	41500	41500	1
347	20231030	143700	83031400	41500	41450	41500	41450	42
348	20231030	143600	81290450	41450	41450	41450	41450	1
349	20231030	143500	81249000	41400	41400	41400	41400	0
350	20231030	143400	81249000	41400	41400	41400	41400	0
351	20231030	143300	81249000	41400	41400	41400	41400	16
352	20231030	143200	80586600	41400	41400	41400	41400	20
353	20231030	143100	79758600	41400	41400	41400	41400	3
354	20231030	143000	79634400	41400	41400	41400	41400	0
355	20231030	142900	79634400	41400	41400	41400	41400	17
356	20231030	142800	78930600	41400	41400	41400	41400	0
357	20231030	142700	78930600	41400	41400	41400	41400	1
358	20231030	142600	78889200	41400	41400	41400	41400	0
359	20231030	142500	78889200	41400	41400	41400	41400	2
360	20231030	142400	78806400	41350	41350	41350	41350	0
361	20231030	142300	78806400	41350	41350	41350	41350	0
362	20231030	142200	78806400	41350	41350	41350	41350	0
363	20231030	142100	78806400	41350	41350	41350	41350	0
364	20231030	142000	78806400	41350	41350	41350	41350	24
365	20231030	141900	77814000	41300	41300	41300	41300	100
366	20231030	141800	73684000	41350	41350	41350	41350	1
367	20231030	141700	73642650	41300	41300	41300	41300	0
368	20231030	141600	73642650	41300	41300	41300	41300	1
369	20231030	141500	73601350	41300	41300	41300	41300	5
370	20231030	141400	73394850	41350	41350	41350	41350	1
371	20231030	141300	73353500	41350	41350	41350	41350	2
372	20231030	141200	73270800	41350	41350	41350	41350	0
373	20231030	141100	73270800	41350	41350	41350	41350	0
374	20231030	141000	73270800	41350	41350	41350	41350	0
375	20231030	140900	73270800	41350	41350	41350	41350	4
376	20231030	140800	73105400	41350	41350	41350	41350	0
377	20231030	140700	73105400	41350	41350	41350	41350	0
378	20231030	140600	73105400	41350	41400	41400	41350	2
379	20231030	140500	73022650	41400	41400	41400	41400	0
380	20231030	140400	73022650	41400	41400	41400	41400	0
381	20231030	140300	73022650	41400	41400	41400	41400	0
382	20231030	140200	73022650	41400	41400	41400	41400	1
383	20231030	140100	72981250	41400	41400	41400	41400	1
384	20231030	140000	72939850	41300	41300	41300	41300	1
385	20231030	135900	72898550	41300	41300	41300	41300	0
386	20231030	135800	72898550	41300	41300	41300	41300	0
387	20231030	135700	72898550	41300	41300	41300	41300	0
388	20231030	135600	72898550	41300	41300	41300	41300	0
389	20231030	135500	72898550	41300	41300	41300	41300	1
390	20231030	135400	72857250	41250	41250	41250	41250	0
391	20231030	135300	72857250	41250	41250	41250	41250	0
392	20231030	135200	72857250	41250	41250	41250	41250	0
393	20231030	135100	72857250	41250	41250	41250	41250	0
394	20231030	135000	72857250	41250	41250	41250	41250	0
395	20231030	134900	72857250	41250	41250	41250	41250	0
396	20231030	134800	72857250	41250	41250	41250	41250	1
397	20231030	134700	72816000	41300	41300	41300	41300	39
398	20231030	134600	71205300	41300	41300	41300	41300	0
399	20231030	134500	71205300	41300	41300	41300	41300	56
400	20231030	134400	68892500	41400	41400	41400	41400	0
401	20231030	134300	68892500	41400	41400	41400	41400	0
402	20231030	134200	68892500	41400	41400	41400	41400	0
403	20231030	134100	68892500	41400	41400	41400	41400	0
404	20231030	134000	68892500	41400	41400	41400	41400	0
405	20231030	133900	68892500	41400	41400	41400	41400	50
406	20231030	133800	66822500	41400	41400	41400	41400	0
407	20231030	133700	66822500	41400	41400	41400	41400	0
408	20231030	133600	66822500	41400	41400	41400	41400	0
409	20231030	133500	66822500	41400	41400	41400	41400	0
410	20231030	133400	66822500	41400	41400	41400	41400	0
411	20231030	133300	66822500	41400	41400	41400	41400	0
412	20231030	133200	66822500	41400	41400	41400	41400	0
413	20231030	133100	66822500	41400	41400	41400	41400	0
414	20231030	133000	66822500	41400	41400	41400	41400	0
415	20231030	132900	66822500	41400	41400	41400	41400	3
416	20231030	132800	66698300	41300	41300	41300	41300	0
417	20231030	132700	66698300	41300	41300	41300	41300	0
418	20231030	132600	66698300	41300	41350	41350	41300	50
419	20231030	132500	64631950	41450	41450	41450	41450	0
420	20231030	132400	64631950	41450	41450	41450	41450	0
421	20231030	132300	64631950	41450	41450	41450	41450	0
422	20231030	132200	64631950	41450	41450	41450	41450	0
423	20231030	132100	64631950	41450	41450	41450	41450	0
424	20231030	132000	64631950	41450	41450	41450	41450	0
425	20231030	131900	64631950	41450	41450	41450	41450	1
426	20231030	131800	64590500	41450	41450	41450	41450	0
427	20231030	131700	64590500	41450	41450	41450	41450	0
428	20231030	131600	64590500	41450	41450	41450	41450	0
429	20231030	131500	64590500	41450	41450	41450	41450	0
430	20231030	131400	64590500	41450	41450	41450	41450	9
431	20231030	131300	64217450	41500	41500	41500	41500	0
432	20231030	131200	64217450	41500	41500	41500	41500	0
433	20231030	131100	64217450	41500	41500	41500	41500	0
434	20231030	131000	64217450	41500	41500	41500	41500	0
435	20231030	130900	64217450	41500	41500	41500	41500	0
436	20231030	130800	64217450	41500	41500	41500	41500	0
437	20231030	130700	64217450	41500	41500	41500	41500	0
438	20231030	130600	64217450	41500	41500	41500	41500	0
439	20231030	130500	64217450	41500	41500	41500	41500	0
440	20231030	130400	64217450	41500	41500	41500	41500	0
441	20231030	130300	64217450	41500	41500	41500	41500	0
442	20231030	130200	64217450	41500	41500	41500	41500	0
443	20231030	130100	64217450	41500	41500	41500	41500	0
444	20231030	130000	64217450	41500	41500	41500	41500	1
445	20231030	125900	64175950	41500	41450	41500	41450	58
446	20231030	125800	61769600	41500	41500	41500	41500	11
447	20231030	125700	61313100	41500	41500	41500	41500	0
448	20231030	125600	61313100	41500	41500	41500	41500	2
449	20231030	125500	61230100	41500	41500	41500	41500	10
450	20231030	125400	60815100	41500	41500	41500	41500	0
451	20231030	125300	60815100	41500	41500	41500	41500	13
452	20231030	125200	60275600	41500	41500	41500	41500	0
453	20231030	125100	60275600	41500	41450	41500	41450	125
454	20231030	125000	55091900	41450	41450	41450	41450	0
455	20231030	124900	55091900	41450	41450	41450	41450	0
456	20231030	124800	55091900	41450	41450	41450	41450	0
457	20231030	124700	55091900	41450	41450	41450	41450	0
458	20231030	124600	55091900	41450	41450	41450	41450	1
459	20231030	124500	55050450	41400	41400	41400	41400	0
460	20231030	124400	55050450	41400	41400	41400	41400	0
461	20231030	124300	55050450	41400	41400	41400	41400	0
462	20231030	124200	55050450	41400	41400	41400	41400	0
463	20231030	124100	55050450	41400	41400	41400	41400	30
464	20231030	124000	53808450	41400	41400	41400	41400	0
465	20231030	123900	53808450	41400	41400	41400	41400	0
466	20231030	123800	53808450	41400	41400	41400	41400	0
467	20231030	123700	53808450	41400	41400	41400	41400	0
468	20231030	123600	53808450	41400	41400	41400	41400	1
469	20231030	123500	53767050	41400	41400	41400	41400	60
470	20231030	123400	51283050	41400	41400	41400	41400	0
471	20231030	123300	51283050	41400	41400	41400	41400	0
472	20231030	123200	51283050	41400	41400	41400	41400	0
473	20231030	123100	51283050	41400	41400	41400	41400	1
474	20231030	123000	51241650	41300	41300	41300	41300	1
475	20231030	122900	51200350	41400	41400	41400	41400	0
476	20231030	122800	51200350	41400	41400	41400	41400	0
477	20231030	122700	51200350	41400	41400	41400	41400	0
478	20231030	122600	51200350	41400	41400	41400	41400	0
479	20231030	122500	51200350	41400	41400	41400	41400	0
480	20231030	122400	51200350	41400	41400	41400	41400	0
481	20231030	122300	51200350	41400	41400	41400	41400	0
482	20231030	122200	51200350	41400	41400	41400	41400	0
483	20231030	122100	51200350	41400	41400	41400	41400	0
484	20231030	122000	51200350	41400	41400	41400	41400	0
485	20231030	121900	51200350	41400	41400	41400	41400	0
486	20231030	121800	51200350	41400	41400	41400	41400	0
487	20231030	121700	51200350	41400	41400	41400	41400	0
488	20231030	121600	51200350	41400	41400	41400	41400	0
489	20231030	121500	51200350	41400	41400	41400	41400	0
490	20231030	121400	51200350	41400	41400	41400	41400	0
491	20231030	121300	51200350	41400	41400	41400	41400	0
492	20231030	121200	51200350	41400	41400	41400	41400	0
493	20231030	121100	51200350	41400	41400	41400	41400	0
494	20231030	121000	51200350	41400	41400	41400	41400	0
495	20231030	120900	51200350	41400	41400	41400	41400	0
496	20231030	120800	51200350	41400	41400	41400	41400	0
497	20231030	120700	51200350	41400	41350	41400	41350	2
498	20231030	120600	51117600	41350	41350	41350	41350	0
499	20231030	120500	51117600	41350	41350	41350	41350	0
500	20231030	120400	51117600	41350	41350	41350	41350	0
501	20231030	120300	51117600	41350	41350	41350	41350	48
502	20231030	120200	49132800	41350	41350	41350	41350	0
503	20231030	120100	49132800	41350	41350	41350	41350	1
504	20231030	120000	49091450	41350	41350	41350	41350	0
505	20231030	115900	49091450	41350	41350	41350	41350	0
506	20231030	115800	49091450	41350	41350	41350	41350	0
507	20231030	115700	49091450	41350	41350	41350	41350	0
508	20231030	115600	49091450	41350	41350	41350	41350	0
509	20231030	115500	49091450	41350	41350	41350	41350	0
510	20231030	115400	49091450	41350	41350	41350	41350	0
511	20231030	115300	49091450	41350	41350	41350	41350	0
512	20231030	115200	49091450	41350	41350	41350	41350	2
513	20231030	115100	49008750	41350	41350	41350	41350	0
514	20231030	115000	49008750	41350	41350	41350	41350	0
515	20231030	114900	49008750	41350	41350	41350	41350	0
516	20231030	114800	49008750	41350	41350	41350	41350	0
517	20231030	114700	49008750	41350	41350	41350	41350	0
518	20231030	114600	49008750	41350	41350	41350	41350	0
519	20231030	114500	49008750	41350	41350	41350	41350	0
520	20231030	114400	49008750	41350	41350	41350	41350	0
521	20231030	114300	49008750	41350	41350	41350	41350	0
522	20231030	114200	49008750	41350	41350	41350	41350	17
523	20231030	114100	48305800	41300	41300	41300	41300	0
524	20231030	114000	48305800	41300	41300	41300	41300	0
525	20231030	113900	48305800	41300	41300	41300	41300	0
526	20231030	113800	48305800	41300	41300	41300	41300	0
527	20231030	113700	48305800	41300	41300	41300	41300	0
528	20231030	113600	48305800	41300	41300	41300	41300	0
529	20231030	113500	48305800	41300	41300	41300	41300	0
530	20231030	113400	48305800	41300	41300	41300	41300	0
531	20231030	113300	48305800	41300	41300	41300	41300	0
532	20231030	113200	48305800	41300	41300	41300	41300	0
533	20231030	113100	48305800	41300	41300	41300	41300	0
534	20231030	113000	48305800	41300	41300	41300	41300	0
535	20231030	112900	48305800	41300	41300	41300	41300	0
536	20231030	112800	48305800	41300	41300	41300	41300	0
537	20231030	112700	48305800	41300	41300	41300	41300	0
538	20231030	112600	48305800	41300	41300	41300	41300	0
539	20231030	112500	48305800	41300	41300	41300	41300	0
540	20231030	112400	48305800	41300	41300	41300	41300	10
541	20231030	112300	47892800	41300	41300	41300	41300	0
542	20231030	112200	47892800	41300	41300	41300	41300	1
543	20231030	112100	47851500	41250	41250	41250	41250	0
544	20231030	112000	47851500	41250	41250	41250	41250	0
545	20231030	111900	47851500	41250	41250	41250	41250	6
546	20231030	111800	47604000	41250	41250	41250	41250	0
547	20231030	111700	47604000	41250	41250	41250	41250	0
548	20231030	111600	47604000	41250	41250	41250	41250	4
549	20231030	111500	47439000	41300	41300	41300	41300	0
550	20231030	111400	47439000	41300	41300	41300	41300	0
551	20231030	111300	47439000	41300	41300	41300	41300	0
552	20231030	111200	47439000	41300	41300	41300	41300	0
553	20231030	111100	47439000	41300	41300	41300	41300	1
554	20231030	111000	47397700	41250	41250	41250	41250	0
555	20231030	110900	47397700	41250	41250	41250	41250	0
556	20231030	110800	47397700	41250	41250	41250	41250	0
557	20231030	110700	47397700	41250	41250	41250	41250	0
558	20231030	110600	47397700	41250	41250	41250	41250	0
559	20231030	110500	47397700	41250	41250	41250	41250	0
560	20231030	110400	47397700	41250	41250	41250	41250	0
561	20231030	110300	47397700	41250	41250	41250	41250	0
562	20231030	110200	47397700	41250	41250	41250	41250	0
563	20231030	110100	47397700	41250	41250	41250	41250	0
564	20231030	110000	47397700	41250	41250	41250	41250	0
565	20231030	105900	47397700	41250	41250	41250	41250	0
566	20231030	105800	47397700	41250	41250	41250	41250	0
567	20231030	105700	47397700	41250	41250	41250	41250	0
568	20231030	105600	47397700	41250	41250	41250	41250	0
569	20231030	105500	47397700	41250	41250	41250	41250	0
570	20231030	105400	47397700	41250	41250	41250	41250	0
571	20231030	105300	47397700	41250	41250	41250	41250	0
572	20231030	105200	47397700	41250	41250	41250	41250	0
573	20231030	105100	47397700	41250	41250	41250	41250	0
574	20231030	105000	47397700	41250	41250	41250	41250	0
575	20231030	104900	47397700	41250	41250	41250	41250	0
576	20231030	104800	47397700	41250	41250	41250	41250	0
577	20231030	104700	47397700	41250	41250	41250	41250	0
578	20231030	104600	47397700	41250	41250	41250	41250	0
579	20231030	104500	47397700	41250	41100	41250	41100	75
580	20231030	104400	44314850	41150	41150	41150	41150	0
581	20231030	104300	44314850	41150	41100	41150	41100	3
582	20231030	104200	44191450	41050	41050	41050	41050	0
583	20231030	104100	44191450	41050	41050	41050	41050	0
584	20231030	104000	44191450	41050	41050	41050	41050	0
585	20231030	103900	44191450	41050	41050	41050	41050	0
586	20231030	103800	44191450	41050	41050	41050	41050	0
587	20231030	103700	44191450	41050	41050	41050	41050	0
588	20231030	103600	44191450	41050	41050	41050	41050	0
589	20231030	103500	44191450	41050	41050	41050	41050	0
590	20231030	103400	44191450	41050	41050	41050	41050	0
591	20231030	103300	44191450	41050	41050	41050	41050	0
592	20231030	103200	44191450	41050	41050	41050	41050	0
593	20231030	103100	44191450	41050	41050	41050	41050	16
594	20231030	103000	43534650	41050	41050	41050	41050	0
595	20231030	102900	43534650	41050	41050	41050	41050	0
596	20231030	102800	43534650	41050	41050	41050	41050	0
597	20231030	102700	43534650	41050	41050	41050	41050	37
598	20231030	102600	42015800	41100	41100	41100	41100	30
599	20231030	102500	40782800	41050	41050	41050	41050	0
600	20231030	102400	40782800	41050	41150	41150	41050	20
601	20231030	102300	39961100	41100	41100	41100	41100	0
602	20231030	102200	39961100	41100	41100	41100	41100	2
603	20231030	102100	39878900	41050	41050	41050	41050	15
604	20231030	102000	39263150	41150	41150	41150	41150	0
605	20231030	101900	39263150	41150	41150	41150	41150	0
606	20231030	101800	39263150	41150	41150	41150	41150	0
607	20231030	101700	39263150	41150	41150	41150	41150	0
608	20231030	101600	39263150	41150	41150	41150	41150	0
609	20231030	101500	39263150	41150	41200	41200	41150	85
610	20231030	101400	35765000	41150	41150	41150	41150	0
611	20231030	101300	35765000	41150	41150	41150	41150	0
612	20231030	101200	35765000	41150	41150	41150	41150	0
613	20231030	101100	35765000	41150	41150	41150	41150	0
614	20231030	101000	35765000	41150	41150	41150	41150	0
615	20231030	100900	35765000	41150	41150	41150	41150	0
616	20231030	100800	35765000	41150	41150	41150	41150	0
617	20231030	100700	35765000	41150	41150	41150	41150	0
618	20231030	100600	35765000	41150	41150	41150	41150	10
619	20231030	100500	35353500	41150	41150	41150	41150	0
620	20231030	100400	35353500	41150	41150	41150	41150	0
621	20231030	100300	35353500	41150	41150	41150	41150	0
622	20231030	100200	35353500	41150	41150	41150	41150	0
623	20231030	100100	35353500	41150	41150	41150	41150	0
624	20231030	100000	35353500	41150	41150	41150	41150	0
625	20231030	095900	35353500	41150	41150	41150	41150	2
626	20231030	095800	35271200	41150	41150	41150	41150	0
627	20231030	095700	35271200	41150	41150	41150	41150	0
628	20231030	095600	35271200	41150	41150	41150	41150	0
629	20231030	095500	35271200	41150	41150	41150	41150	0
630	20231030	095400	35271200	41150	41150	41150	41150	3
631	20231030	095300	35147750	41100	41100	41100	41100	0
632	20231030	095200	35147750	41100	41100	41100	41100	20
633	20231030	095100	34325750	41150	41150	41150	41150	0
634	20231030	095000	34325750	41150	41150	41150	41150	0
635	20231030	094900	34325750	41150	41150	41150	41150	1
636	20231030	094800	34284600	41150	41150	41150	41150	2
637	20231030	094700	34202300	41150	41150	41150	41150	0
638	20231030	094600	34202300	41150	41150	41150	41150	0
639	20231030	094500	34202300	41150	41150	41150	41150	1
640	20231030	094400	34161150	41150	41150	41150	41150	0
641	20231030	094300	34161150	41150	41150	41150	41150	20
642	20231030	094200	33338150	41150	41150	41150	41150	0
643	20231030	094100	33338150	41150	41150	41150	41150	0
644	20231030	094000	33338150	41150	41250	41250	41150	23
645	20231030	093900	32391450	41300	41300	41300	41300	0
646	20231030	093800	32391450	41300	41300	41300	41300	0
647	20231030	093700	32391450	41300	41300	41300	41300	63
648	20231030	093600	29789550	41400	41400	41400	41400	0
649	20231030	093500	29789550	41400	41400	41400	41400	25
650	20231030	093400	28754550	41400	41400	41400	41400	0
651	20231030	093300	28754550	41400	41400	41400	41400	7
652	20231030	093200	28464750	41400	41400	41400	41400	0
653	20231030	093100	28464750	41400	41400	41400	41400	0
654	20231030	093000	28464750	41400	41400	41400	41400	0
655	20231030	092900	28464750	41400	41400	41400	41400	0
656	20231030	092800	28464750	41400	41400	41400	41400	0
657	20231030	092700	28464750	41400	41400	41400	41400	0
658	20231030	092600	28464750	41400	41400	41400	41400	2
659	20231030	092500	28381950	41450	41450	41450	41450	0
660	20231030	092400	28381950	41450	41450	41450	41450	10
661	20231030	092300	27967450	41450	41250	41450	41250	101
662	20231030	092200	23782450	41250	41300	41300	41250	18
663	20231030	092100	23039250	41300	41200	41300	41150	28
664	20231030	092000	21884500	41150	41150	41150	41150	2
665	20231030	091900	21802200	41150	41150	41150	41150	0
666	20231030	091800	21802200	41150	41150	41150	41150	0
667	20231030	091700	21802200	41150	41300	41300	41150	12
668	20231030	091600	21306900	41050	41050	41050	41050	2
669	20231030	091500	21224800	41150	41150	41150	41150	0
670	20231030	091400	21224800	41150	41100	41150	41100	52
671	20231030	091300	19085700	41000	41000	41000	41000	0
672	20231030	091200	19085700	41000	41000	41000	41000	3
673	20231030	091100	18962700	41000	41000	41000	41000	0
674	20231030	091000	18962700	41000	41000	41000	41000	15
675	20231030	090900	18347700	41000	41100	41100	41000	100
676	20231030	090800	14245600	41150	41150	41150	41150	0
677	20231030	090700	14245600	41150	41150	41150	41150	0
678	20231030	090600	14245600	41150	41150	41150	41150	0
679	20231030	090500	14245600	41150	41250	41250	41150	98
680	20231030	090400	10203200	41300	41300	41300	41300	0
681	20231030	090300	10203200	41300	41300	41300	41300	16
682	20231030	090200	9542400	41300	41300	41300	41300	200
683	20231030	090100	1282400	41300	41300	41300	41300	16
684	20231030	090000	621600	41300	41450	41450	41300	15