KissMeData/126340/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201600	936880150	41800	41800	41800	41800	484
3	20231030	201500	936880150	41800	41800	41800	41800	0
4	20231030	201400	936880150	41800	41800	41800	41800	0
5	20231030	201300	936880150	41800	41800	41800	41800	0
6	20231030	201200	936880150	41800	41800	41800	41800	0
7	20231030	201100	936880150	41800	41800	41800	41800	0
8	20231030	201000	936880150	41800	41800	41800	41800	0
9	20231030	200900	936880150	41800	41800	41800	41800	0
10	20231030	200800	936880150	41800	41800	41800	41800	0
11	20231030	200700	936880150	41800	41800	41800	41800	0
12	20231030	200600	936880150	41800	41800	41800	41800	0
13	20231030	200500	936880150	41800	41800	41800	41800	0
14	20231030	200400	936880150	41800	41800	41800	41800	0
15	20231030	200300	936880150	41800	41800	41800	41800	0
16	20231030	200200	936880150	41800	41800	41800	41800	0
17	20231030	200100	936880150	41800	41800	41800	41800	0
18	20231030	200000	936880150	41800	41800	41800	41800	0
19	20231030	195900	936880150	41800	41800	41800	41800	0
20	20231030	195800	936880150	41800	41800	41800	41800	0
21	20231030	195700	936880150	41800	41800	41800	41800	0
22	20231030	195600	936880150	41800	41800	41800	41800	0
23	20231030	195500	936880150	41800	41800	41800	41800	0
24	20231030	195400	936880150	41800	41800	41800	41800	0
25	20231030	195300	936880150	41800	41800	41800	41800	0
26	20231030	195200	936880150	41800	41800	41800	41800	0
27	20231030	195100	936880150	41800	41800	41800	41800	0
28	20231030	195000	936880150	41800	41800	41800	41800	0
29	20231030	194900	936880150	41800	41800	41800	41800	0
30	20231030	194800	936880150	41800	41800	41800	41800	0
31	20231030	194700	936880150	41800	41800	41800	41800	0
32	20231030	194600	936880150	41800	41800	41800	41800	484
33	20231030	194500	936880150	41800	41800	41800	41800	0
34	20231030	194400	936880150	41800	41800	41800	41800	0
35	20231030	194300	936880150	41800	41800	41800	41800	0
36	20231030	194200	936880150	41800	41800	41800	41800	0
37	20231030	194100	936880150	41800	41800	41800	41800	0
38	20231030	194000	936880150	41800	41800	41800	41800	0
39	20231030	193900	936880150	41800	41800	41800	41800	0
40	20231030	193800	936880150	41800	41800	41800	41800	0
41	20231030	193700	936880150	41800	41800	41800	41800	0
42	20231030	193600	936880150	41800	41800	41800	41800	0
43	20231030	193500	936880150	41800	41800	41800	41800	0
44	20231030	193400	936880150	41800	41800	41800	41800	0
45	20231030	193300	936880150	41800	41800	41800	41800	0
46	20231030	193200	936880150	41800	41800	41800	41800	0
47	20231030	193100	936880150	41800	41800	41800	41800	0
48	20231030	193000	936880150	41800	41800	41800	41800	0
49	20231030	192900	936880150	41800	41800	41800	41800	0
50	20231030	192800	936880150	41800	41800	41800	41800	0
51	20231030	192700	936880150	41800	41800	41800	41800	0
52	20231030	192600	936880150	41800	41800	41800	41800	0
53	20231030	192500	936880150	41800	41800	41800	41800	0
54	20231030	192400	936880150	41800	41800	41800	41800	0
55	20231030	192300	936880150	41800	41800	41800	41800	0
56	20231030	192200	936880150	41800	41800	41800	41800	0
57	20231030	192100	936880150	41800	41800	41800	41800	0
58	20231030	192000	936880150	41800	41800	41800	41800	0
59	20231030	191900	936880150	41800	41800	41800	41800	0
60	20231030	191800	936880150	41800	41800	41800	41800	0
61	20231030	191700	936880150	41800	41800	41800	41800	0
62	20231030	191600	936880150	41800	41800	41800	41800	484
63	20231030	191500	936880150	41800	41800	41800	41800	0
64	20231030	191400	936880150	41800	41800	41800	41800	0
65	20231030	191300	936880150	41800	41800	41800	41800	0
66	20231030	191200	936880150	41800	41800	41800	41800	0
67	20231030	191100	936880150	41800	41800	41800	41800	0
68	20231030	191000	936880150	41800	41800	41800	41800	0
69	20231030	190900	936880150	41800	41800	41800	41800	0
70	20231030	190800	936880150	41800	41800	41800	41800	0
71	20231030	190700	936880150	41800	41800	41800	41800	0
72	20231030	190600	936880150	41800	41800	41800	41800	0
73	20231030	190500	936880150	41800	41800	41800	41800	0
74	20231030	190400	936880150	41800	41800	41800	41800	0
75	20231030	190300	936880150	41800	41800	41800	41800	0
76	20231030	190200	936880150	41800	41800	41800	41800	0
77	20231030	190100	936880150	41800	41800	41800	41800	0
78	20231030	190000	936880150	41800	41800	41800	41800	0
79	20231030	185900	936880150	41800	41800	41800	41800	0
80	20231030	185800	936880150	41800	41800	41800	41800	0
81	20231030	185700	936880150	41800	41800	41800	41800	0
82	20231030	185600	936880150	41800	41800	41800	41800	0
83	20231030	185500	936880150	41800	41800	41800	41800	0
84	20231030	185400	936880150	41800	41800	41800	41800	0
85	20231030	185300	936880150	41800	41800	41800	41800	0
86	20231030	185200	936880150	41800	41800	41800	41800	0
87	20231030	185100	936880150	41800	41800	41800	41800	0
88	20231030	185000	936880150	41800	41800	41800	41800	0
89	20231030	184900	936880150	41800	41800	41800	41800	0
90	20231030	184800	936880150	41800	41800	41800	41800	0
91	20231030	184700	936880150	41800	41800	41800	41800	0
92	20231030	184600	936880150	41800	41800	41800	41800	484
93	20231030	184500	936880150	41800	41800	41800	41800	0
94	20231030	184400	936880150	41800	41800	41800	41800	0
95	20231030	184300	936880150	41800	41800	41800	41800	0
96	20231030	184200	936880150	41800	41800	41800	41800	0
97	20231030	184100	936880150	41800	41800	41800	41800	0
98	20231030	184000	936880150	41800	41800	41800	41800	0
99	20231030	183900	936880150	41800	41800	41800	41800	0
100	20231030	183800	936880150	41800	41800	41800	41800	0
101	20231030	183700	936880150	41800	41800	41800	41800	0
102	20231030	183600	936880150	41800	41800	41800	41800	0
103	20231030	183500	936880150	41800	41800	41800	41800	0
104	20231030	183400	936880150	41800	41800	41800	41800	0
105	20231030	183300	936880150	41800	41800	41800	41800	0
106	20231030	183200	936880150	41800	41800	41800	41800	0
107	20231030	183100	936880150	41800	41800	41800	41800	0
108	20231030	183000	936880150	41800	41800	41800	41800	0
109	20231030	182900	936880150	41800	41800	41800	41800	0
110	20231030	182800	936880150	41800	41800	41800	41800	0
111	20231030	182700	936880150	41800	41800	41800	41800	0
112	20231030	182600	936880150	41800	41800	41800	41800	0
113	20231030	182500	936880150	41800	41800	41800	41800	0
114	20231030	182400	936880150	41800	41800	41800	41800	0
115	20231030	182300	936880150	41800	41800	41800	41800	0
116	20231030	182200	936880150	41800	41800	41800	41800	0
117	20231030	182100	936880150	41800	41800	41800	41800	0
118	20231030	182000	936880150	41800	41800	41800	41800	0
119	20231030	181900	936880150	41800	41800	41800	41800	0
120	20231030	181800	936880150	41800	41800	41800	41800	0
121	20231030	181700	936880150	41800	41800	41800	41800	0
122	20231030	181600	936880150	41800	41800	41800	41800	484
123	20231030	181500	936880150	41800	41800	41800	41800	0
124	20231030	181400	936880150	41800	41800	41800	41800	0
125	20231030	181300	936880150	41800	41800	41800	41800	0
126	20231030	181200	936880150	41800	41800	41800	41800	0
127	20231030	181100	936880150	41800	41800	41800	41800	0
128	20231030	181000	936880150	41800	41800	41800	41800	0
129	20231030	180900	936880150	41800	41800	41800	41800	0
130	20231030	180800	936880150	41800	41800	41800	41800	0
131	20231030	180700	936880150	41800	41800	41800	41800	0
132	20231030	180600	936880150	41800	41800	41800	41800	0
133	20231030	180500	936880150	41800	41800	41800	41800	0
134	20231030	180400	936880150	41800	41800	41800	41800	0
135	20231030	180300	936880150	41800	41800	41800	41800	0
136	20231030	180200	936880150	41800	41800	41800	41800	0
137	20231030	180100	936880150	41800	41800	41800	41800	0
138	20231030	180000	936880150	41800	41800	41800	41800	0
139	20231030	175900	936880150	41800	41800	41800	41800	0
140	20231030	175800	936880150	41800	41800	41800	41800	0
141	20231030	175700	936880150	41800	41800	41800	41800	0
142	20231030	175600	936880150	41800	41800	41800	41800	0
143	20231030	175500	936880150	41800	41800	41800	41800	0
144	20231030	175400	936880150	41800	41800	41800	41800	0
145	20231030	175300	936880150	41800	41800	41800	41800	0
146	20231030	175200	936880150	41800	41800	41800	41800	0
147	20231030	175100	936880150	41800	41800	41800	41800	0
148	20231030	175000	936880150	41800	41800	41800	41800	0
149	20231030	174900	936880150	41800	41800	41800	41800	0
150	20231030	174800	936880150	41800	41800	41800	41800	0
151	20231030	174700	936880150	41800	41800	41800	41800	0
152	20231030	174600	936880150	41800	41800	41800	41800	484
153	20231030	174500	936880150	41800	41800	41800	41800	0
154	20231030	174400	936880150	41800	41800	41800	41800	0
155	20231030	174300	936880150	41800	41800	41800	41800	0
156	20231030	174200	936880150	41800	41800	41800	41800	0
157	20231030	174100	936880150	41800	41800	41800	41800	0
158	20231030	174000	936880150	41800	41800	41800	41800	0
159	20231030	173900	936880150	41800	41800	41800	41800	0
160	20231030	173800	936880150	41800	41800	41800	41800	0
161	20231030	173700	936880150	41800	41800	41800	41800	0
162	20231030	173600	936880150	41800	41800	41800	41800	0
163	20231030	173500	936880150	41800	41800	41800	41800	0
164	20231030	173400	936880150	41800	41800	41800	41800	0
165	20231030	173300	936880150	41800	41800	41800	41800	0
166	20231030	173200	936880150	41800	41800	41800	41800	0
167	20231030	173100	936880150	41800	41800	41800	41800	0
168	20231030	173000	936880150	41800	41800	41800	41800	0
169	20231030	172900	936880150	41800	41800	41800	41800	0
170	20231030	172800	936880150	41800	41800	41800	41800	0
171	20231030	172700	936880150	41800	41800	41800	41800	0
172	20231030	172600	936880150	41800	41800	41800	41800	0
173	20231030	172500	936880150	41800	41800	41800	41800	0
174	20231030	172400	936880150	41800	41800	41800	41800	0
175	20231030	172300	936880150	41800	41800	41800	41800	0
176	20231030	172200	936880150	41800	41800	41800	41800	0
177	20231030	172100	936880150	41800	41800	41800	41800	0
178	20231030	172000	936880150	41800	41800	41800	41800	0
179	20231030	171900	936880150	41800	41800	41800	41800	0
180	20231030	171800	936880150	41800	41800	41800	41800	0
181	20231030	171700	936880150	41800	41800	41800	41800	0
182	20231030	171600	936880150	41800	41800	41800	41800	484
183	20231030	171500	936880150	41800	41800	41800	41800	0
184	20231030	171400	936880150	41800	41800	41800	41800	0
185	20231030	171300	936880150	41800	41800	41800	41800	0
186	20231030	171200	936880150	41800	41800	41800	41800	0
187	20231030	171100	936880150	41800	41800	41800	41800	0
188	20231030	171000	936880150	41800	41800	41800	41800	0
189	20231030	170900	936880150	41800	41800	41800	41800	0
190	20231030	170800	936880150	41800	41800	41800	41800	0
191	20231030	170700	936880150	41800	41800	41800	41800	0
192	20231030	170600	936880150	41800	41800	41800	41800	0
193	20231030	170500	936880150	41800	41800	41800	41800	0
194	20231030	170400	936880150	41800	41800	41800	41800	0
195	20231030	170300	936880150	41800	41800	41800	41800	0
196	20231030	170200	936880150	41800	41800	41800	41800	0
197	20231030	170100	936880150	41800	41800	41800	41800	0
198	20231030	170000	936880150	41800	41800	41800	41800	0
199	20231030	165900	936880150	41800	41800	41800	41800	0
200	20231030	165800	936880150	41800	41800	41800	41800	0
201	20231030	165700	936880150	41800	41800	41800	41800	0
202	20231030	165600	936880150	41800	41800	41800	41800	0
203	20231030	165500	936880150	41800	41800	41800	41800	0
204	20231030	165400	936880150	41800	41800	41800	41800	0
205	20231030	165300	936880150	41800	41800	41800	41800	0
206	20231030	165200	936880150	41800	41800	41800	41800	0
207	20231030	165100	936880150	41800	41800	41800	41800	0
208	20231030	165000	936880150	41800	41800	41800	41800	0
209	20231030	164900	936880150	41800	41800	41800	41800	0
210	20231030	164800	936880150	41800	41800	41800	41800	0
211	20231030	164700	936880150	41800	41800	41800	41800	0
212	20231030	164600	936880150	41800	41800	41800	41800	484
213	20231030	164500	936880150	41800	41800	41800	41800	0
214	20231030	164400	936880150	41800	41800	41800	41800	0
215	20231030	164300	936880150	41800	41800	41800	41800	0
216	20231030	164200	936880150	41800	41800	41800	41800	0
217	20231030	164100	936880150	41800	41800	41800	41800	0
218	20231030	164000	936880150	41800	41800	41800	41800	0
219	20231030	163900	936880150	41800	41800	41800	41800	0
220	20231030	163800	936880150	41800	41800	41800	41800	0
221	20231030	163700	936880150	41800	41800	41800	41800	0
222	20231030	163600	936880150	41800	41800	41800	41800	0
223	20231030	163500	936880150	41800	41800	41800	41800	0
224	20231030	163400	936880150	41800	41800	41800	41800	0
225	20231030	163300	936880150	41800	41800	41800	41800	0
226	20231030	163200	936880150	41800	41800	41800	41800	0
227	20231030	163100	936880150	41800	41800	41800	41800	0
228	20231030	163000	936880150	41800	41800	41800	41800	0
229	20231030	162900	936880150	41800	41800	41800	41800	0
230	20231030	162800	936880150	41800	41800	41800	41800	0
231	20231030	162700	936880150	41800	41800	41800	41800	0
232	20231030	162600	936880150	41800	41800	41800	41800	0
233	20231030	162500	936880150	41800	41800	41800	41800	0
234	20231030	162400	936880150	41800	41800	41800	41800	0
235	20231030	162300	936880150	41800	41800	41800	41800	0
236	20231030	162200	936880150	41800	41800	41800	41800	0
237	20231030	162100	936880150	41800	41800	41800	41800	0
238	20231030	162000	936880150	41800	41800	41800	41800	0
239	20231030	161900	936880150	41800	41800	41800	41800	0
240	20231030	161800	936880150	41800	41800	41800	41800	0
241	20231030	161700	936880150	41800	41800	41800	41800	0
242	20231030	161600	936880150	41800	41800	41800	41800	484
243	20231030	161500	936880150	41800	41800	41800	41800	0
244	20231030	161400	936880150	41800	41800	41800	41800	0
245	20231030	161300	936880150	41800	41800	41800	41800	0
246	20231030	161200	936880150	41800	41800	41800	41800	0
247	20231030	161100	936880150	41800	41800	41800	41800	0
248	20231030	161000	936880150	41800	41800	41800	41800	0
249	20231030	160900	936880150	41800	41800	41800	41800	0
250	20231030	160800	936880150	41800	41800	41800	41800	0
251	20231030	160700	936880150	41800	41800	41800	41800	0
252	20231030	160600	936880150	41800	41800	41800	41800	0
253	20231030	160500	936880150	41800	41800	41800	41800	0
254	20231030	160400	936880150	41800	41800	41800	41800	0
255	20231030	160300	936880150	41800	41800	41800	41800	0
256	20231030	160200	936880150	41800	41800	41800	41800	0
257	20231030	160100	936880150	41800	41800	41800	41800	0
258	20231030	160000	936880150	41800	41800	41800	41800	0
259	20231030	155900	936880150	41800	41800	41800	41800	0
260	20231030	155800	936880150	41800	41800	41800	41800	0
261	20231030	155700	936880150	41800	41800	41800	41800	0
262	20231030	155600	936880150	41800	41800	41800	41800	0
263	20231030	155500	936880150	41800	41800	41800	41800	0
264	20231030	155400	936880150	41800	41800	41800	41800	0
265	20231030	155300	936880150	41800	41800	41800	41800	0
266	20231030	155200	936880150	41800	41800	41800	41800	0
267	20231030	155100	936880150	41800	41800	41800	41800	0
268	20231030	155000	936880150	41800	41800	41800	41800	0
269	20231030	154900	936880150	41800	41800	41800	41800	0
270	20231030	154800	936880150	41800	41800	41800	41800	0
271	20231030	154700	936880150	41800	41800	41800	41800	0
272	20231030	154600	936880150	41800	41800	41800	41800	484
273	20231030	154500	936880150	41800	41800	41800	41800	0
274	20231030	154400	936880150	41800	41800	41800	41800	0
275	20231030	154300	936880150	41800	41800	41800	41800	0
276	20231030	154200	936880150	41800	41800	41800	41800	0
277	20231030	154100	936880150	41800	41800	41800	41800	0
278	20231030	154000	936880150	41800	41800	41800	41800	0
279	20231030	153900	936880150	41800	41800	41800	41800	0
280	20231030	153800	936880150	41800	41800	41800	41800	0
281	20231030	153700	936880150	41800	41800	41800	41800	0
282	20231030	153600	936880150	41800	41800	41800	41800	0
283	20231030	153500	936880150	41800	41800	41800	41800	0
284	20231030	153400	936880150	41800	41800	41800	41800	0
285	20231030	153300	936880150	41800	41800	41800	41800	0
286	20231030	153200	936880150	41800	41800	41800	41800	0
287	20231030	153100	936880150	41800	41800	41800	41800	0
288	20231030	153000	936880150	41800	41800	41800	41800	484
289	20231030	152900	916648950	41800	41800	41800	41800	0
290	20231030	152800	916648950	41800	41800	41800	41800	0
291	20231030	152700	916648950	41800	41800	41800	41800	0
292	20231030	152600	916648950	41800	41800	41800	41800	0
293	20231030	152500	916648950	41800	41800	41800	41800	0
294	20231030	152400	916648950	41800	41800	41800	41800	0
295	20231030	152300	916648950	41800	41800	41800	41800	0
296	20231030	152200	916648950	41800	41800	41800	41800	0
297	20231030	152100	916648950	41800	41800	41800	41800	0
298	20231030	152000	916648950	41800	41800	41800	41800	0
299	20231030	151900	916648950	41800	41800	41800	41800	34
300	20231030	151800	915227750	41800	41800	41800	41750	36
301	20231030	151700	913723100	41800	41850	41850	41700	41
302	20231030	151600	912008700	41850	41850	41850	41850	32
303	20231030	151500	910669500	41850	41850	41850	41850	34
304	20231030	151400	909246600	41850	41850	41850	41800	73
305	20231030	151300	906193050	41850	41850	41850	41850	29
306	20231030	151200	904979400	41850	41800	41850	41800	189
307	20231030	151100	897078750	41800	41800	41800	41800	9
308	20231030	151000	896702550	41800	41800	41800	41800	31
309	20231030	150900	895406750	41800	41800	41800	41800	7
310	20231030	150800	895114150	41800	41800	41800	41800	1
311	20231030	150700	895072350	41800	41800	41800	41800	2
312	20231030	150600	894988750	41700	41700	41700	41700	6
313	20231030	150500	894738550	41700	41800	41800	41700	8
314	20231030	150400	894404350	41800	41800	41800	41800	2
315	20231030	150300	894320750	41800	41800	41800	41800	0
316	20231030	150200	894320750	41800	41800	41800	41800	3
317	20231030	150100	894195350	41800	41800	41800	41800	9
318	20231030	150000	893819150	41800	41800	41800	41800	1
319	20231030	145900	893777350	41800	41750	41800	41750	21
320	20231030	145800	892899650	41800	41800	41800	41800	0
321	20231030	145700	892899650	41800	41800	41800	41800	1
322	20231030	145600	892857850	41600	41600	41600	41600	0
323	20231030	145500	892857850	41600	41600	41600	41600	1
324	20231030	145400	892816250	41600	41600	41600	41600	0
325	20231030	145300	892816250	41600	41600	41600	41600	0
326	20231030	145200	892816250	41600	41600	41600	41600	1
327	20231030	145100	892774650	41800	41800	41800	41800	0
328	20231030	145000	892774650	41800	41800	41800	41800	0
329	20231030	144900	892774650	41800	41800	41800	41800	5
330	20231030	144800	892565650	41800	41750	41800	41650	348
331	20231030	144700	878051600	41700	41700	41700	41700	0
332	20231030	144600	878051600	41700	41700	41700	41700	0
333	20231030	144500	878051600	41700	41700	41700	41700	68
334	20231030	144400	875216000	41850	41850	41850	41850	0
335	20231030	144300	875216000	41850	41850	41850	41850	0
336	20231030	144200	875216000	41850	41850	41850	41850	10
337	20231030	144100	874797500	41850	41850	41850	41850	0
338	20231030	144000	874797500	41850	41850	41850	41850	0
339	20231030	143900	874797500	41850	41850	41850	41850	33
340	20231030	143800	873416450	41850	41850	41850	41850	0
341	20231030	143700	873416450	41850	41850	41850	41850	0
342	20231030	143600	873416450	41850	41850	41850	41850	0
343	20231030	143500	873416450	41850	41850	41850	41850	0
344	20231030	143400	873416450	41850	41850	41850	41850	0
345	20231030	143300	873416450	41850	41850	41850	41850	0
346	20231030	143200	873416450	41850	41850	41850	41850	9
347	20231030	143100	873039800	41850	41850	41850	41850	29
348	20231030	143000	871826150	41650	41650	41650	41650	0
349	20231030	142900	871826150	41650	41650	41650	41650	0
350	20231030	142800	871826150	41650	41650	41650	41650	0
351	20231030	142700	871826150	41650	41650	41650	41650	6
352	20231030	142600	871576250	41650	41650	41650	41650	4
353	20231030	142500	871409650	41600	41600	41600	41600	0
354	20231030	142400	871409650	41600	41600	41600	41600	0
355	20231030	142300	871409650	41600	41600	41600	41600	3
356	20231030	142200	871284850	41600	41600	41600	41600	2
357	20231030	142100	871201650	41600	41600	41700	41600	133
358	20231030	142000	865665150	41650	41650	41650	41650	44
359	20231030	141900	863832550	41650	41600	41700	41600	28
360	20231030	141800	862666100	41700	41700	41700	41700	0
361	20231030	141700	862666100	41700	41700	41700	41700	1
362	20231030	141600	862624400	41700	41700	41700	41700	10
363	20231030	141500	862207400	41700	41700	41700	41700	9
364	20231030	141400	861832100	41700	41700	41700	41700	9
365	20231030	141300	861456800	41600	41600	41600	41600	1
366	20231030	141200	861415200	41700	41700	41700	41700	8
367	20231030	141100	861081600	41700	41700	41700	41700	0
368	20231030	141000	861081600	41700	41700	41700	41700	10
369	20231030	140900	860664600	41700	41700	41700	41700	0
370	20231030	140800	860664600	41700	41700	41700	41700	8
371	20231030	140700	860331000	41650	41650	41650	41650	0
372	20231030	140600	860331000	41650	41650	41650	41650	101
373	20231030	140500	856124350	41700	41700	41700	41700	0
374	20231030	140400	856124350	41700	41700	41700	41700	0
375	20231030	140300	856124350	41700	41700	41700	41700	0
376	20231030	140200	856124350	41700	41700	41700	41700	237
377	20231030	140100	846241450	41750	41750	41750	41750	8
378	20231030	140000	845907450	41750	41750	41750	41750	11
379	20231030	135900	845448200	41750	41750	41750	41750	4
380	20231030	135800	845281200	41750	41750	41750	41750	17
381	20231030	135700	844571450	41750	41750	41750	41750	0
382	20231030	135600	844571450	41750	41750	41750	41750	9
383	20231030	135500	844195700	41750	41750	41750	41750	0
384	20231030	135400	844195700	41750	41750	41750	41750	10
385	20231030	135300	843778200	41750	41750	41750	41750	15
386	20231030	135200	843151950	41600	41600	41600	41600	7
387	20231030	135100	842860750	41600	41600	41600	41600	2
388	20231030	135000	842777550	41450	41450	41450	41450	0
389	20231030	134900	842777550	41450	41450	41450	41450	0
390	20231030	134800	842777550	41450	41450	41450	41450	0
391	20231030	134700	842777550	41450	41450	41450	41450	25
392	20231030	134600	841741300	41450	41550	41550	41450	24
393	20231030	134500	840744500	41550	41550	41550	41550	0
394	20231030	134400	840744500	41550	41550	41550	41500	301
395	20231030	134300	828238250	41600	41600	41600	41600	0
396	20231030	134200	828238250	41600	41600	41600	41600	16
397	20231030	134100	827572650	41500	41500	41500	41500	0
398	20231030	134000	827572650	41500	41500	41500	41500	6
399	20231030	133900	827323650	41500	41500	41500	41500	40
400	20231030	133800	825663650	41600	41600	41600	41600	0
401	20231030	133700	825663650	41600	41600	41600	41600	0
402	20231030	133600	825663650	41600	41600	41600	41600	100
403	20231030	133500	821503650	41700	41700	41700	41700	187
404	20231030	133400	813705750	41750	41750	41750	41750	0
405	20231030	133300	813705750	41750	41750	41750	41750	0
406	20231030	133200	813705750	41750	41850	41850	41750	351
407	20231030	133100	799051400	41900	41900	41900	41900	0
408	20231030	133000	799051400	41900	41900	41900	41900	35
409	20231030	132900	797584900	41900	41900	41950	41900	116
410	20231030	132800	792724450	41900	41900	41900	41900	10
411	20231030	132700	792305450	41900	41900	41900	41900	62
412	20231030	132600	789707650	41900	41900	41900	41900	10
413	20231030	132500	789288650	41950	41950	41950	41950	0
414	20231030	132400	789288650	41950	41950	41950	41950	8
415	20231030	132300	788953050	41950	41950	41950	41950	0
416	20231030	132200	788953050	41950	41950	41950	41950	11
417	20231030	132100	788491600	41750	41950	41950	41750	11
418	20231030	132000	788030950	41900	41900	41900	41900	13
419	20231030	131900	787486250	41900	41900	41900	41900	10
420	20231030	131800	787067250	41900	41900	41900	41900	9
421	20231030	131700	786690150	41900	41900	41900	41900	7
422	20231030	131600	786396850	41900	41900	41900	41900	0
423	20231030	131500	786396850	41900	41900	41900	41900	20
424	20231030	131400	785558850	41900	41950	41950	41900	27
425	20231030	131300	784426500	41900	41900	41900	41900	44
426	20231030	131200	782582900	41900	41700	41900	41700	251
427	20231030	131100	772114650	41550	41550	41550	41550	0
428	20231030	131000	772114650	41550	41550	41550	41550	0
429	20231030	130900	772114650	41550	41550	41550	41550	29
430	20231030	130800	770909700	41550	41650	41650	41550	98
431	20231030	130700	766828200	41650	42000	42000	41650	658
432	20231030	130600	739329800	42000	42000	42000	42000	0
433	20231030	130500	739329800	42000	42000	42000	42000	1
434	20231030	130400	739287800	42000	42000	42000	42000	2
435	20231030	130300	739203800	41850	41800	41850	41800	104
436	20231030	130200	734851600	41800	41900	41900	41800	346
437	20231030	130100	720374900	41900	41900	41900	41900	1
438	20231030	130000	720333000	41900	41900	41900	41900	1
439	20231030	125900	720291100	41900	41900	41900	41900	0
440	20231030	125800	720291100	41900	41900	41900	41900	9
441	20231030	125700	719914000	41950	41950	41950	41950	10
442	20231030	125600	719494500	42000	42000	42000	42000	42
443	20231030	125500	717730500	42000	42000	42000	42000	0
444	20231030	125400	717730500	42000	42000	42000	42000	0
445	20231030	125300	717730500	42000	42000	42000	42000	0
446	20231030	125200	717730500	42000	42150	42150	42000	20
447	20231030	125100	716889000	42200	42200	42200	42200	0
448	20231030	125000	716889000	42200	42100	42200	42100	109
449	20231030	124900	712294150	42150	41950	42150	41950	213
450	20231030	124800	703342000	41950	41950	41950	41950	21
451	20231030	124700	702461050	41950	41950	41950	41950	9
452	20231030	124600	702083500	41950	41950	41950	41950	1
453	20231030	124500	702041550	41950	41950	41950	41950	8
454	20231030	124400	701705950	41950	41900	41950	41900	89
455	20231030	124300	697972750	41850	41850	41850	41850	0
456	20231030	124200	697972750	41850	41850	41850	41850	0
457	20231030	124100	697972750	41850	41850	41850	41850	15
458	20231030	124000	697345000	41900	41800	41900	41800	213
459	20231030	123900	688432500	41800	41800	41800	41800	0
460	20231030	123800	688432500	41800	41800	41800	41800	25
461	20231030	123700	687387500	41800	41800	41800	41800	0
462	20231030	123600	687387500	41800	41800	41800	41800	0
463	20231030	123500	687387500	41800	41800	41800	41800	0
464	20231030	123400	687387500	41800	41800	41800	41800	14
465	20231030	123300	686802300	41800	41800	41800	41800	0
466	20231030	123200	686802300	41800	41800	41800	41800	74
467	20231030	123100	683709100	41800	41800	41800	41800	20
468	20231030	123000	682873100	41800	41800	41850	41800	598
469	20231030	122900	657876600	41850	41850	41850	41850	1
470	20231030	122800	657834750	41850	41800	41850	41800	118
471	20231030	122700	652899500	41800	41800	41800	41800	0
472	20231030	122600	652899500	41800	41600	41800	41600	731
473	20231030	122500	622414050	41450	41450	41450	41450	0
474	20231030	122400	622414050	41450	41450	41450	41450	0
475	20231030	122300	622414050	41450	41450	41450	41450	0
476	20231030	122200	622414050	41450	41450	41450	41450	1
477	20231030	122100	622372600	41600	41600	41600	41600	0
478	20231030	122000	622372600	41600	41600	41600	41600	8
479	20231030	121900	622039800	41650	41650	41650	41650	0
480	20231030	121800	622039800	41650	41650	41650	41650	9
481	20231030	121700	621664950	41600	41600	41600	41600	0
482	20231030	121600	621664950	41600	41600	41600	41600	1
483	20231030	121500	621623350	41650	41550	41650	41550	209
484	20231030	121400	612925950	41450	41450	41450	41450	0
485	20231030	121300	612925950	41450	41450	41450	41450	19
486	20231030	121200	612138400	41550	41550	41550	41550	2
487	20231030	121100	612055300	41550	41550	41550	41550	0
488	20231030	121000	612055300	41550	41550	41550	41550	0
489	20231030	120900	612055300	41550	41550	41550	41550	1
490	20231030	120800	612013750	41450	41450	41450	41450	0
491	20231030	120700	612013750	41450	41450	41450	41450	0
492	20231030	120600	612013750	41450	41450	41450	41450	0
493	20231030	120500	612013750	41450	41500	41500	41450	280
494	20231030	120400	600395000	41600	41600	41600	41600	5
495	20231030	120300	600187000	41600	41650	41650	41600	275
496	20231030	120200	588733950	41700	41700	41700	41700	0
497	20231030	120100	588733950	41700	41650	41700	41650	34
498	20231030	120000	587316550	41700	41700	41700	41700	0
499	20231030	115900	587316550	41700	41600	41700	41600	132
500	20231030	115800	581823450	41600	41600	41600	41600	0
501	20231030	115700	581823450	41600	41550	41600	41550	133
502	20231030	115600	576296850	41550	41550	41550	41550	0
503	20231030	115500	576296850	41550	41500	41550	41500	131
504	20231030	115400	570859100	41450	41450	41450	41450	118
505	20231030	115300	565968000	41450	41450	41450	41450	1
506	20231030	115200	565926550	41500	41500	41500	41500	0
507	20231030	115100	565926550	41500	41500	41500	41500	0
508	20231030	115000	565926550	41500	41450	41500	41450	2
509	20231030	114900	565843600	41500	41500	41500	41500	2
510	20231030	114800	565760600	41500	41450	41500	41450	50
511	20231030	114700	563686000	41400	41400	41400	41400	14
512	20231030	114600	563106400	41400	41400	41400	41400	0
513	20231030	114500	563106400	41400	41400	41400	41400	5
514	20231030	114400	562899400	41450	41450	41450	41450	11
515	20231030	114300	562443450	41450	41450	41450	41450	0
516	20231030	114200	562443450	41450	41450	41450	41450	0
517	20231030	114100	562443450	41450	41450	41450	41450	0
518	20231030	114000	562443450	41450	41450	41450	41450	0
519	20231030	113900	562443450	41450	41450	41450	41450	120
520	20231030	113800	557469450	41400	41400	41400	41400	0
521	20231030	113700	557469450	41400	41450	41450	41400	50
522	20231030	113600	555397250	41450	41550	41550	41450	259
523	20231030	113500	544660800	41450	41450	41450	41450	0
524	20231030	113400	544660800	41450	41450	41450	41450	1
525	20231030	113300	544619350	41450	41450	41450	41450	0
526	20231030	113200	544619350	41450	41450	41450	41450	3
527	20231030	113100	544495000	41550	41550	41550	41550	0
528	20231030	113000	544495000	41550	41550	41550	41550	0
529	20231030	112900	544495000	41550	41550	41550	41550	1
530	20231030	112800	544453450	41550	41550	41550	41550	0
531	20231030	112700	544453450	41550	41550	41550	41550	24
532	20231030	112600	543456250	41550	41550	41550	41550	0
533	20231030	112500	543456250	41550	41500	41550	41500	2
534	20231030	112400	543373200	41500	41500	41500	41500	46
535	20231030	112300	541464200	41500	41450	41500	41450	97
536	20231030	112200	537439450	41350	41350	41350	41350	6
537	20231030	112100	537191350	41350	41400	41400	41350	144
538	20231030	112000	531234750	41350	41300	41350	41300	3
539	20231030	111900	531110800	41300	41250	41300	41200	26
540	20231030	111800	530037800	41250	41250	41250	41250	0
541	20231030	111700	530037800	41250	41300	41300	41250	18
542	20231030	111600	529294900	41150	41200	41200	41150	15
543	20231030	111500	528677200	41200	41300	41500	41200	227
544	20231030	111400	519290450	41450	41450	41450	41450	1
545	20231030	111300	519249000	41500	41400	41500	41400	160
546	20231030	111200	512616750	41400	41400	41400	41400	48
547	20231030	111100	510629550	41400	41400	41400	41400	0
548	20231030	111000	510629550	41400	41400	41400	41400	54
549	20231030	110900	508393950	41450	41450	41450	41450	4
550	20231030	110800	508228150	41400	41450	41450	41400	54
551	20231030	110700	505989950	41450	41450	41450	41450	1
552	20231030	110600	505948500	41450	41450	41450	41450	0
553	20231030	110500	505948500	41450	41450	41450	41450	1
554	20231030	110400	505907050	41400	41400	41400	41400	0
555	20231030	110300	505907050	41400	41400	41400	41400	41
556	20231030	110200	504209650	41250	41250	41250	41250	0
557	20231030	110100	504209650	41250	41250	41250	41250	0
558	20231030	110000	504209650	41250	41250	41250	41250	6
559	20231030	105900	503962150	41400	41400	41400	41400	20
560	20231030	105800	503134150	41200	41200	41200	41200	0
561	20231030	105700	503134150	41200	41400	41400	41200	6
562	20231030	105600	502885950	41250	41250	41250	41250	0
563	20231030	105500	502885950	41250	41000	41250	41000	893
564	20231030	105400	466193850	41000	40950	41000	40950	6
565	20231030	105300	465948000	41000	41000	41000	41000	0
566	20231030	105200	465948000	41000	41000	41000	41000	11
567	20231030	105100	465497000	40850	40850	40850	40850	8
568	20231030	105000	465170200	40850	40850	40850	40850	0
569	20231030	104900	465170200	40850	40850	40850	40850	350
570	20231030	104800	450872700	40850	40850	40850	40850	0
571	20231030	104700	450872700	40850	40850	40850	40850	150
572	20231030	104600	444745200	41000	41000	41000	41000	48
573	20231030	104500	442777200	40950	40900	40950	40900	10
574	20231030	104400	442368000	40800	40800	40800	40800	11
575	20231030	104300	441919200	40800	40800	40800	40800	0
576	20231030	104200	441919200	40800	40800	40800	40800	3
577	20231030	104100	441796800	40700	40700	40700	40700	38
578	20231030	104000	440250200	40700	40700	40700	40700	99
579	20231030	103900	436220900	40700	41000	41000	40700	457
580	20231030	103800	417585000	41000	41000	41000	41000	0
581	20231030	103700	417585000	41000	41000	41000	41000	0
582	20231030	103600	417585000	41000	41000	41000	41000	0
583	20231030	103500	417585000	41000	41000	41000	41000	0
584	20231030	103400	417585000	41000	41000	41000	41000	0
585	20231030	103300	417585000	41000	41000	41000	41000	2
586	20231030	103200	417503000	40800	40800	40800	40800	0
587	20231030	103100	417503000	40800	40800	40800	40800	0
588	20231030	103000	417503000	40800	40800	40800	40800	0
589	20231030	102900	417503000	40800	40800	40800	40800	0
590	20231030	102800	417503000	40800	40850	40850	40800	146
591	20231030	102700	411538950	41000	41000	41000	41000	0
592	20231030	102600	411538950	41000	41000	41000	41000	0
593	20231030	102500	411538950	41000	41000	41000	41000	0
594	20231030	102400	411538950	41000	40850	41000	40850	72
595	20231030	102300	408594750	40750	40750	40750	40750	0
596	20231030	102200	408594750	40750	40750	40750	40750	0
597	20231030	102100	408594750	40750	40800	40800	40750	4
598	20231030	102000	408431700	40750	40750	40750	40750	28
599	20231030	101900	407290700	40750	40750	40750	40750	1
600	20231030	101800	407249950	40750	40750	40750	40750	272
601	20231030	101700	396165950	40750	40800	40800	40750	12
602	20231030	101600	395676800	40750	40750	40750	40750	0
603	20231030	101500	395676800	40750	40750	40750	40750	0
604	20231030	101400	395676800	40750	40750	40750	40750	0
605	20231030	101300	395676800	40750	40750	40750	40750	0
606	20231030	101200	395676800	40750	40750	40750	40750	0
607	20231030	101100	395676800	40750	40900	40900	40750	226
608	20231030	101000	386453750	40900	41000	41000	40900	43
609	20231030	100900	384691650	41000	40950	41000	40950	4
610	20231030	100800	384527800	40800	41000	41000	40800	13
611	20231030	100700	383995400	41150	41000	41150	41000	12
612	20231030	100600	383503250	41000	41000	41000	41000	0
613	20231030	100500	383503250	41000	40950	41000	40950	8
614	20231030	100400	383175300	40700	40550	40700	40550	1167
615	20231030	100300	335746350	40550	40550	40550	40550	3
616	20231030	100200	335624700	40600	40600	40600	40600	0
617	20231030	100100	335624700	40600	40600	40600	40600	0
618	20231030	100000	335624700	40600	40550	40600	40550	6
619	20231030	095900	335381150	40600	40600	40600	40600	0
620	20231030	095800	335381150	40600	40600	40600	40600	0
621	20231030	095700	335381150	40600	40550	40600	40550	11
622	20231030	095600	334935050	40600	40600	40600	40600	0
623	20231030	095500	334935050	40600	40550	40600	40500	373
624	20231030	095400	319806400	40500	40400	40500	40400	1085
625	20231030	095300	275920400	40250	40250	40250	40250	1
626	20231030	095200	275880150	40400	40400	40400	40400	2
627	20231030	095100	275799350	40250	40250	40250	40250	1
628	20231030	095000	275759100	40250	40250	40250	40250	0
629	20231030	094900	275759100	40250	40250	40250	40250	0
630	20231030	094800	275759100	40250	40250	40250	40250	0
631	20231030	094700	275759100	40250	40250	40250	40250	0
632	20231030	094600	275759100	40250	40250	40250	40250	0
633	20231030	094500	275759100	40250	40250	40250	40250	0
634	20231030	094400	275759100	40250	40250	40250	40250	0
635	20231030	094300	275759100	40250	40400	40400	40250	21
636	20231030	094200	274913700	40400	40400	40400	40400	1
637	20231030	094100	274873300	40250	40300	40400	40250	74
638	20231030	094000	271893400	40450	40450	40450	40450	0
639	20231030	093900	271893400	40450	40450	40450	40450	5
640	20231030	093800	271691150	40450	40450	40450	40450	1
641	20231030	093700	271650700	40350	40450	40450	40350	80
642	20231030	093600	268422500	40450	40400	40450	40400	154
643	20231030	093500	262194700	40450	40450	40450	40450	0
644	20231030	093400	262194700	40450	40450	40450	40450	0
645	20231030	093300	262194700	40450	40450	40450	40450	1
646	20231030	093200	262154250	40450	40400	40450	40400	171
647	20231030	093100	255245700	40350	40300	40350	40250	575
648	20231030	093000	232076000	40150	40250	40250	40150	101
649	20231030	092900	228017750	40250	40250	40250	40250	50
650	20231030	092800	226005250	40250	40200	40250	40200	28
651	20231030	092700	224879600	40200	40200	40200	40200	26
652	20231030	092600	223834400	40250	40250	40250	40250	0
653	20231030	092500	223834400	40250	40250	40250	40250	2
654	20231030	092400	223753900	40200	40250	40250	40200	58
655	20231030	092300	221419800	40250	40200	40250	40200	207
656	20231030	092200	213091500	40200	40200	40200	40200	2
657	20231030	092100	213011100	40200	40200	40200	40200	0
658	20231030	092000	213011100	40200	40300	40300	40200	12
659	20231030	091900	212528600	40300	40300	40300	40300	1
660	20231030	091800	212488300	40300	40100	40300	40100	221
661	20231030	091700	203593350	40050	39950	40050	39950	253
662	20231030	091600	193472800	39950	39950	39950	39950	146
663	20231030	091500	187640100	39950	39700	39950	39700	58
664	20231030	091400	185328800	39700	39900	39950	39700	734
665	20231030	091300	156117500	40000	39900	40000	39900	2
666	20231030	091200	156037600	39850	39950	39950	39850	548
667	20231030	091100	134184950	39900	39950	40050	39900	550
668	20231030	091000	112208600	40100	40100	40100	40100	11
669	20231030	090900	111767500	40000	39950	40000	39950	110
670	20231030	090800	107372900	39950	40050	40100	39950	293
671	20231030	090700	95652300	40050	40000	40150	40000	56
672	20231030	090600	93409200	40000	40150	40150	39950	260
673	20231030	090500	83006950	40150	40000	40150	40000	16
674	20231030	090400	82365300	39950	40050	40050	39950	267
675	20231030	090300	71689150	40050	40100	40150	40000	522
676	20231030	090200	50803650	40100	40600	40600	40100	501
677	20231030	090100	30692100	40650	40550	40700	40550	122
678	20231030	090000	25730650	40600	40000	40600	40000	638